Options Chain for STARBUCKS CORP COM (SBUX) - $87.84 as of 4/26/2024 3:44:35 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 31.55 | 35.40 | 30.21 | 0.00 | 0.00% | 0 | 1 | 2.24 | 1.00 | 0.00 | -0.01 | 4/16/2024 | 4/26/2024 3:59:55 PM EST |
| 60.00 | 26.60 | 30.50 | % | 0 | 0 | 1.94 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:55 PM EST | |||
| 65.00 | 21.65 | 24.90 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:55 PM EST | |||
| 70.00 | 16.70 | 20.40 | % | 0 | 0 | 1.33 | 0.99 | 0.00 | -0.02 | 4/26/2024 3:59:55 PM EST | |||
| 74.00 | 12.75 | 16.30 | % | 0 | 0 | 1.09 | 0.97 | 0.01 | -0.04 | 4/26/2024 3:59:55 PM EST | |||
| 75.00 | 12.35 | 14.25 | 11.45 | 0.00 | 0.00% | 0 | 2 | 0.58 | 0.95 | 0.01 | -0.04 | 4/16/2024 | 4/26/2024 3:59:55 PM EST |
| 76.00 | 11.85 | 14.60 | 10.33 | 0.00 | 0.00% | 0 | 2 | 0.31 | 0.94 | 0.01 | -0.05 | 4/11/2024 | 4/26/2024 3:59:55 PM EST |
| 77.00 | 11.00 | 12.20 | % | 0 | 0 | 0.47 | 0.93 | 0.02 | -0.05 | 4/26/2024 3:59:55 PM EST | |||
| 78.00 | 9.65 | 11.15 | % | 0 | 0 | 0.50 | 0.91 | 0.02 | -0.06 | 4/26/2024 3:59:55 PM EST | |||
| 79.00 | 8.75 | 10.90 | 8.45 | 0.00 | 0.00% | 0 | 1 | 0.46 | 0.89 | 0.02 | -0.07 | 4/18/2024 | 4/26/2024 3:59:55 PM EST |
| 80.00 | 7.85 | 9.05 | 8.89 | 0.00 | 0.00% | 0 | 3 | 0.45 | 0.87 | 0.03 | -0.07 | 4/23/2024 | 4/26/2024 3:59:55 PM EST |
| 81.00 | 7.00 | 8.15 | 7.69 | 0.00 | 0.00% | 0 | 30 | 0.45 | 0.85 | 0.03 | -0.08 | 4/25/2024 | 4/26/2024 3:59:55 PM EST |
| 82.00 | 6.20 | 7.35 | 6.86 | 0.00 | 0.00% | 0 | 31 | 0.45 | 0.82 | 0.03 | -0.08 | 4/25/2024 | 4/26/2024 3:59:55 PM EST |
| 83.00 | 5.40 | 6.55 | 5.90 | 0.00 | 0.00% | 0 | 15 | 0.44 | 0.78 | 0.04 | -0.09 | 4/23/2024 | 4/26/2024 3:59:55 PM EST |
| 84.00 | 5.60 | 5.80 | 6.40 | +2.25 | +54.22% | 1 | 20 | 0.44 | 0.74 | 0.04 | -0.10 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 85.00 | 4.95 | 5.10 | 5.35 | +0.59 | +12.40% | 6 | 147 | 0.44 | 0.70 | 0.05 | -0.10 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 86.00 | 4.30 | 4.45 | 4.70 | +0.45 | +10.59% | 15 | 126 | 0.44 | 0.65 | 0.05 | -0.11 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 87.00 | 3.65 | 3.90 | 3.88 | +0.38 | +10.86% | 49 | 425 | 0.44 | 0.60 | 0.05 | -0.11 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 88.00 | 3.20 | 3.35 | 3.27 | +0.24 | +7.93% | 63 | 138 | 0.44 | 0.54 | 0.05 | -0.11 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 89.00 | 2.65 | 2.84 | 2.83 | +0.15 | +5.60% | 51 | 127 | 0.44 | 0.49 | 0.05 | -0.11 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 90.00 | 2.31 | 2.40 | 2.38 | +0.19 | +8.68% | 53 | 215 | 0.44 | 0.44 | 0.05 | -0.11 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 91.00 | 1.73 | 2.15 | 2.06 | +0.29 | +16.39% | 94 | 189 | 0.44 | 0.39 | 0.05 | -0.11 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 92.00 | 1.48 | 1.67 | 1.68 | +0.20 | +13.52% | 22 | 764 | 0.44 | 0.34 | 0.05 | -0.10 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 93.00 | 1.19 | 1.38 | 1.32 | +0.07 | +5.60% | 65 | 245 | 0.44 | 0.30 | 0.05 | -0.10 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 94.00 | 0.93 | 1.12 | 1.12 | +0.15 | +15.47% | 40 | 153 | 0.44 | 0.26 | 0.04 | -0.09 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 95.00 | 0.86 | 0.91 | 0.85 | +0.09 | +11.85% | 120 | 450 | 0.44 | 0.22 | 0.04 | -0.08 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 96.00 | 0.69 | 0.75 | 0.77 | +0.16 | +26.23% | 13 | 132 | 0.44 | 0.18 | 0.03 | -0.07 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 97.00 | 0.35 | 0.60 | 0.62 | +0.13 | +26.54% | 95 | 164 | 0.44 | 0.15 | 0.03 | -0.07 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 98.00 | 0.44 | 0.56 | 0.47 | +0.07 | +17.50% | 7 | 248 | 0.44 | 0.13 | 0.03 | -0.06 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 99.00 | 0.36 | 0.41 | 0.39 | +0.09 | +30.00% | 2 | 40 | 0.45 | 0.10 | 0.02 | -0.05 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 100.00 | 0.29 | 0.39 | 0.31 | +0.02 | +6.90% | 185 | 355 | 0.45 | 0.09 | 0.02 | -0.04 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 101.00 | 0.23 | 0.28 | 0.23 | 0.00 | 0.00% | 0 | 44 | 0.46 | 0.07 | 0.02 | -0.04 | 4/22/2024 | 4/26/2024 3:59:55 PM EST |
| 102.00 | 0.19 | 0.28 | 0.22 | +0.06 | +37.50% | 11 | 22 | 0.47 | 0.05 | 0.01 | -0.03 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 103.00 | 0.15 | 0.20 | 0.19 | +0.04 | +26.67% | 22 | 105 | 0.47 | 0.04 | 0.01 | -0.03 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 104.00 | 0.10 | 0.59 | 0.19 | 0.00 | 0.00% | 0 | 30 | 0.54 | 0.03 | 0.01 | -0.02 | 4/24/2024 | 4/26/2024 3:59:55 PM EST |
| 105.00 | 0.06 | 0.16 | 0.11 | +0.05 | +83.34% | 10 | 3 | 0.47 | 0.03 | 0.01 | -0.02 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 110.00 | 0.02 | 0.07 | 0.09 | 0.00 | 0.00% | 0 | 11 | 0.50 | 0.01 | 0.00 | -0.01 | 4/19/2024 | 4/26/2024 3:59:55 PM EST |
| 115.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 1 | 14 | 0.55 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 120.00 | 0.00 | 1.28 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 125.00 | 0.00 | 1.27 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 130.00 | 0.00 | 1.27 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 135.00 | 0.00 | 1.27 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 1.27 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:55 PM EST | |||
| 60.00 | 0.00 | 0.05 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:55 PM EST | |||
| 65.00 | 0.00 | 1.28 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:55 PM EST | |||
| 70.00 | 0.02 | 0.10 | 0.06 | -0.03 | -33.34% | 1,671 | 102 | 0.55 | -0.01 | 0.00 | -0.02 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 74.00 | 0.06 | 0.51 | 0.19 | 0.00 | 0.00% | 0 | 8 | 0.58 | -0.03 | 0.01 | -0.04 | 4/24/2024 | 4/26/2024 3:59:55 PM EST |
| 75.00 | 0.07 | 0.32 | 0.17 | 0.00 | 0.00% | 0 | 85 | 0.51 | -0.05 | 0.01 | -0.04 | 4/25/2024 | 4/26/2024 3:59:55 PM EST |
| 76.00 | 0.15 | 0.21 | 0.18 | -0.01 | -5.27% | 9 | 53 | 0.49 | -0.06 | 0.01 | -0.05 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 77.00 | 0.22 | 0.26 | 0.22 | -0.01 | -4.35% | 16 | 245 | 0.48 | -0.07 | 0.02 | -0.05 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 78.00 | 0.28 | 0.32 | 0.30 | -0.02 | -6.25% | 13 | 86 | 0.47 | -0.09 | 0.02 | -0.06 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 79.00 | 0.36 | 0.40 | 0.38 | -0.02 | -5.00% | 647 | 3,317 | 0.46 | -0.11 | 0.02 | -0.07 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 80.00 | 0.43 | 0.69 | 0.48 | -0.07 | -12.73% | 20 | 360 | 0.46 | -0.13 | 0.03 | -0.07 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 81.00 | 0.47 | 0.85 | 0.59 | -0.07 | -10.61% | 9 | 138 | 0.45 | -0.15 | 0.03 | -0.08 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 82.00 | 0.74 | 0.86 | 0.77 | -0.07 | -8.34% | 6 | 190 | 0.44 | -0.18 | 0.03 | -0.08 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 83.00 | 0.94 | 1.06 | 1.02 | -0.05 | -4.68% | 10 | 184 | 0.44 | -0.22 | 0.04 | -0.09 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 84.00 | 1.22 | 1.37 | 1.21 | -0.07 | -5.47% | 80 | 308 | 0.44 | -0.26 | 0.04 | -0.10 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 85.00 | 1.53 | 1.80 | 1.56 | -0.11 | -6.59% | 32 | 318 | 0.44 | -0.30 | 0.05 | -0.10 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 86.00 | 1.90 | 2.01 | 1.89 | -0.15 | -7.36% | 19 | 282 | 0.44 | -0.35 | 0.05 | -0.11 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 87.00 | 2.17 | 2.43 | 2.32 | -0.23 | -9.02% | 11 | 185 | 0.45 | -0.40 | 0.05 | -0.11 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 88.00 | 2.71 | 3.30 | 2.86 | -0.10 | -3.38% | 145 | 369 | 0.44 | -0.46 | 0.05 | -0.11 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 89.00 | 3.25 | 3.40 | 3.30 | -0.10 | -2.95% | 10 | 135 | 0.44 | -0.51 | 0.05 | -0.11 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 90.00 | 3.85 | 4.00 | 3.84 | -0.16 | -4.00% | 3 | 159 | 0.44 | -0.56 | 0.05 | -0.11 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 91.00 | 4.45 | 4.60 | 4.55 | -0.15 | -3.20% | 1 | 6 | 0.44 | -0.61 | 0.05 | -0.11 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 92.00 | 5.10 | 7.35 | 5.08 | -0.54 | -9.61% | 17 | 18 | 0.44 | -0.66 | 0.05 | -0.10 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 93.00 | 5.80 | 7.95 | 6.99 | 0.00 | 0.00% | 0 | 6 | 0.44 | -0.70 | 0.05 | -0.10 | 4/18/2024 | 4/26/2024 3:59:55 PM EST |
| 94.00 | 6.55 | 8.65 | 6.98 | 0.00 | 0.00% | 0 | 11 | 0.44 | -0.74 | 0.04 | -0.09 | 4/25/2024 | 4/26/2024 3:59:55 PM EST |
| 95.00 | 7.35 | 9.05 | 8.25 | 0.00 | 0.00% | 0 | 44 | 0.59 | -0.78 | 0.04 | -0.08 | 4/19/2024 | 4/26/2024 3:59:55 PM EST |
| 96.00 | 8.00 | 9.40 | 7.52 | 0.00 | 0.00% | 0 | 1 | 0.56 | -0.82 | 0.03 | -0.07 | 4/4/2024 | 4/26/2024 3:59:55 PM EST |
| 97.00 | 9.05 | 10.20 | 10.35 | 0.00 | 0.00% | 0 | 0 | 0.43 | -0.85 | 0.03 | -0.07 | 4/8/2024 | 4/26/2024 3:59:55 PM EST |
| 98.00 | 9.10 | 11.30 | % | 0 | 0 | 0.63 | -0.87 | 0.03 | -0.06 | 4/26/2024 3:59:55 PM EST | |||
| 99.00 | 10.85 | 12.65 | % | 0 | 0 | 0.71 | -0.90 | 0.02 | -0.05 | 4/26/2024 3:59:55 PM EST | |||
| 100.00 | 11.60 | 13.80 | 12.76 | 0.00 | 0.00% | 0 | 31 | 0.62 | -0.91 | 0.02 | -0.04 | 4/19/2024 | 4/26/2024 3:59:55 PM EST |
| 101.00 | 12.20 | 14.15 | % | 0 | 0 | 0.89 | -0.93 | 0.02 | -0.04 | 4/26/2024 3:59:55 PM EST | |||
| 102.00 | 11.85 | 15.60 | % | 0 | 0 | 0.90 | -0.95 | 0.01 | -0.03 | 4/26/2024 3:59:55 PM EST | |||
| 103.00 | 12.95 | 16.50 | % | 0 | 0 | 0.92 | -0.96 | 0.01 | -0.03 | 4/26/2024 3:59:55 PM EST | |||
| 104.00 | 13.95 | 17.55 | % | 0 | 0 | 0.96 | -0.97 | 0.01 | -0.02 | 4/26/2024 3:59:55 PM EST | |||
| 105.00 | 14.75 | 18.60 | % | 0 | 0 | 1.00 | -0.97 | 0.01 | -0.02 | 4/26/2024 3:59:55 PM EST | |||
| 110.00 | 19.75 | 23.50 | % | 0 | 0 | 1.14 | -0.99 | 0.00 | -0.01 | 4/26/2024 3:59:55 PM EST | |||
| 115.00 | 24.65 | 28.50 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 120.00 | 29.65 | 33.50 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 125.00 | 34.90 | 38.50 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 130.00 | 40.85 | 43.55 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 135.00 | 44.90 | 48.55 | % | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST |