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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 41.55 | 44.80 | % | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 50.00 | 36.55 | 40.20 | % | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 55.00 | 31.60 | 35.35 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 60.00 | 26.60 | 30.40 | 27.80 | 0.00 | 0.00% | 0 | 6 | 1.62 | 1.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 3:59:55 PM EST |
| 65.00 | 22.25 | 25.50 | 23.80 | 0.00 | 0.00% | 0 | 25 | 1.39 | 1.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 3:59:55 PM EST |
| 70.00 | 16.85 | 20.40 | 18.21 | 0.00 | 0.00% | 0 | 89 | 1.15 | 1.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 3:59:55 PM EST |
| 75.00 | 13.20 | 14.30 | 13.50 | 0.00 | 0.00% | 0 | 71 | 0.87 | 0.96 | 0.01 | -0.02 | 4/19/2024 | 4/26/2024 3:59:55 PM EST |
| 76.00 | 11.70 | 13.05 | % | 0 | 0 | 0.49 | 0.94 | 0.01 | -0.02 | 4/26/2024 3:59:55 PM EST | |||
| 77.00 | 11.65 | 12.15 | % | 0 | 0 | 0.52 | 0.93 | 0.02 | -0.03 | 4/26/2024 3:59:55 PM EST | |||
| 78.00 | 9.75 | 12.20 | % | 0 | 0 | 0.46 | 0.91 | 0.02 | -0.03 | 4/26/2024 3:59:55 PM EST | |||
| 79.00 | 8.85 | 10.15 | % | 0 | 0 | 0.49 | 0.88 | 0.02 | -0.04 | 4/26/2024 3:59:55 PM EST | |||
| 80.00 | 8.00 | 10.15 | 8.96 | +0.16 | +1.82% | 2 | 350 | 0.45 | 0.85 | 0.03 | -0.04 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 81.00 | 7.20 | 8.75 | % | 0 | 0 | 0.48 | 0.82 | 0.03 | -0.05 | 4/26/2024 3:59:55 PM EST | |||
| 82.00 | 6.30 | 7.45 | 7.50 | +0.30 | +4.17% | 1 | 10 | 0.41 | 0.79 | 0.03 | -0.06 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 83.00 | 6.50 | 7.55 | 6.30 | 0.00 | 0.00% | 0 | 1 | 0.48 | 0.75 | 0.04 | -0.06 | 4/23/2024 | 4/26/2024 3:59:55 PM EST |
| 84.00 | 4.80 | 5.95 | 5.70 | 0.00 | 0.00% | 0 | 12 | 0.40 | 0.71 | 0.04 | -0.07 | 4/25/2024 | 4/26/2024 3:59:55 PM EST |
| 85.00 | 4.10 | 5.25 | 5.24 | +0.19 | +3.77% | 64 | 2,254 | 0.40 | 0.67 | 0.04 | -0.07 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 86.00 | 3.70 | 5.55 | 5.26 | 0.00 | 0.00% | 0 | 100 | 0.40 | 0.63 | 0.05 | -0.07 | 4/25/2024 | 4/26/2024 3:59:55 PM EST |
| 87.00 | 3.85 | 3.95 | 3.88 | -0.07 | -1.78% | 105 | 235 | 0.39 | 0.58 | 0.05 | -0.07 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 88.00 | 3.30 | 3.45 | 3.40 | +0.22 | +6.92% | 185 | 768 | 0.39 | 0.53 | 0.05 | -0.08 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 89.00 | 2.85 | 2.93 | 2.96 | +0.27 | +10.04% | 106 | 984 | 0.39 | 0.48 | 0.05 | -0.08 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 90.00 | 2.41 | 2.48 | 2.50 | +0.21 | +9.17% | 347 | 19,904 | 0.38 | 0.43 | 0.05 | -0.07 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 91.00 | 0.88 | 2.31 | 2.12 | +0.18 | +9.28% | 132 | 148 | 0.38 | 0.38 | 0.05 | -0.07 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 92.00 | 1.56 | 1.95 | 1.83 | +0.24 | +15.10% | 89 | 2,762 | 0.38 | 0.34 | 0.05 | -0.07 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 93.00 | 1.24 | 1.61 | 1.45 | +0.15 | +11.54% | 109 | 191 | 0.38 | 0.30 | 0.04 | -0.06 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 94.00 | 1.15 | 1.25 | 1.15 | +0.07 | +6.49% | 11 | 82 | 0.38 | 0.26 | 0.04 | -0.06 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 95.00 | 0.91 | 1.02 | 0.96 | +0.09 | +10.35% | 301 | 8,394 | 0.38 | 0.22 | 0.04 | -0.06 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 96.00 | 0.72 | 0.81 | 0.85 | +0.15 | +21.43% | 4 | 1,232 | 0.38 | 0.19 | 0.03 | -0.05 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 97.00 | 0.42 | 0.84 | 0.65 | +0.07 | +12.07% | 97 | 998 | 0.39 | 0.16 | 0.03 | -0.05 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 98.00 | 0.50 | 0.54 | 0.52 | +0.06 | +13.05% | 82 | 794 | 0.38 | 0.13 | 0.03 | -0.04 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 99.00 | 0.40 | 0.45 | 0.49 | 0.00 | 0.00% | 0 | 1,451 | 0.38 | 0.11 | 0.02 | -0.04 | 4/25/2024 | 4/26/2024 3:59:55 PM EST |
| 100.00 | 0.32 | 0.37 | 0.35 | +0.06 | +20.69% | 383 | 6,296 | 0.38 | 0.09 | 0.02 | -0.03 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 105.00 | 0.10 | 0.16 | 0.12 | +0.01 | +9.10% | 38 | 2,387 | 0.40 | 0.03 | 0.01 | -0.01 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 110.00 | 0.03 | 0.08 | 0.08 | +0.03 | +60.00% | 16 | 491 | 0.42 | 0.01 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 115.00 | 0.00 | 0.07 | 0.04 | 0.00 | 0.00% | 0 | 412 | 0.46 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 3:59:55 PM EST |
| 120.00 | 0.00 | 0.04 | 0.04 | 0.00 | 0.00% | 0 | 148 | 0.54 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 3:59:55 PM EST |
| 125.00 | 0.00 | 1.27 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.12 | 0.00 | 0.00 | 0.00 | 3/1/2024 | 4/26/2024 3:59:55 PM EST |
| 130.00 | 0.00 | 1.27 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.21 | 0.00 | 0.00 | 0.00 | 3/20/2024 | 4/26/2024 3:59:55 PM EST |
| 135.00 | 0.00 | 1.27 | 0.02 | 0.00 | 0.00% | 0 | 11 | 1.29 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 2 | 1.15 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 3:59:55 PM EST |
| 50.00 | 0.00 | 0.76 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.60 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 3:59:55 PM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 1 | 3 | 0.71 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 60.00 | 0.00 | 0.02 | 0.03 | +0.01 | +50.00% | 747 | 4 | 0.64 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 65.00 | 0.01 | 0.04 | 0.03 | -0.04 | -57.15% | 73 | 288 | 0.52 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 70.00 | 0.04 | 0.09 | 0.06 | -0.04 | -40.00% | 20 | 440 | 0.47 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 75.00 | 0.19 | 0.23 | 0.22 | -0.01 | -4.35% | 44 | 788 | 0.43 | -0.04 | 0.01 | -0.02 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 76.00 | 0.25 | 0.28 | 0.26 | -0.02 | -7.15% | 1 | 2,128 | 0.43 | -0.06 | 0.01 | -0.02 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 77.00 | 0.31 | 0.48 | 0.32 | -0.05 | -13.52% | 8 | 105 | 0.42 | -0.07 | 0.02 | -0.03 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 78.00 | 0.39 | 0.43 | 0.38 | -0.08 | -17.40% | 21 | 949 | 0.41 | -0.09 | 0.02 | -0.03 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 79.00 | 0.49 | 0.53 | 0.49 | -0.07 | -12.50% | 4 | 59 | 0.41 | -0.12 | 0.02 | -0.04 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 80.00 | 0.62 | 0.74 | 0.65 | -0.04 | -5.80% | 120 | 11,116 | 0.40 | -0.15 | 0.03 | -0.04 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 81.00 | 0.78 | 0.82 | 0.80 | -0.11 | -12.09% | 19 | 56 | 0.40 | -0.18 | 0.03 | -0.05 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 82.00 | 0.98 | 1.03 | 0.99 | -0.15 | -13.16% | 46 | 464 | 0.39 | -0.21 | 0.03 | -0.06 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 83.00 | 1.22 | 1.45 | 1.22 | -0.12 | -8.96% | 27 | 271 | 0.39 | -0.25 | 0.04 | -0.06 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 84.00 | 1.50 | 1.59 | 1.50 | -0.18 | -10.72% | 31 | 312 | 0.39 | -0.29 | 0.04 | -0.07 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 85.00 | 1.85 | 1.91 | 1.85 | -0.18 | -8.87% | 319 | 7,079 | 0.39 | -0.33 | 0.04 | -0.07 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 86.00 | 2.22 | 2.48 | 2.28 | -0.16 | -6.56% | 26 | 137 | 0.39 | -0.37 | 0.05 | -0.07 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 87.00 | 2.66 | 2.72 | 2.71 | -0.22 | -7.51% | 6 | 270 | 0.39 | -0.42 | 0.05 | -0.07 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 88.00 | 3.15 | 3.25 | 3.10 | -0.27 | -8.02% | 138 | 477 | 0.39 | -0.47 | 0.05 | -0.08 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 89.00 | 3.65 | 3.75 | 3.60 | -0.40 | -10.00% | 55 | 363 | 0.39 | -0.52 | 0.05 | -0.08 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 90.00 | 4.25 | 4.35 | 4.21 | -0.29 | -6.45% | 206 | 14,171 | 0.39 | -0.57 | 0.05 | -0.07 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 91.00 | 4.85 | 5.00 | 4.90 | -0.15 | -2.97% | 13 | 103 | 0.40 | -0.62 | 0.05 | -0.07 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 92.00 | 5.30 | 6.65 | 5.48 | -0.37 | -6.33% | 2 | 22 | 0.38 | -0.66 | 0.05 | -0.07 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 93.00 | 6.20 | 8.10 | 5.69 | -0.86 | -13.13% | 1 | 2 | 0.39 | -0.70 | 0.04 | -0.06 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 94.00 | 5.25 | 8.45 | 6.86 | -0.47 | -6.42% | 6 | 35 | 0.49 | -0.74 | 0.04 | -0.06 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 95.00 | 7.70 | 8.80 | 7.88 | -0.81 | -9.33% | 35 | 3,211 | 0.39 | -0.78 | 0.04 | -0.06 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 96.00 | 7.55 | 10.05 | % | 0 | 0 | 0.28 | -0.81 | 0.03 | -0.05 | 4/26/2024 3:59:55 PM EST | |||
| 97.00 | 8.85 | 10.90 | % | 0 | 0 | 0.34 | -0.84 | 0.03 | -0.05 | 4/26/2024 3:59:55 PM EST | |||
| 98.00 | 8.30 | 11.75 | % | 0 | 0 | 0.47 | -0.87 | 0.03 | -0.04 | 4/26/2024 3:59:55 PM EST | |||
| 99.00 | 11.20 | 12.40 | % | 0 | 0 | 0.43 | -0.89 | 0.02 | -0.04 | 4/26/2024 3:59:55 PM EST | |||
| 100.00 | 11.90 | 14.00 | 12.05 | -0.80 | -6.23% | 11 | 246 | 0.72 | -0.91 | 0.02 | -0.03 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 105.00 | 15.05 | 18.80 | 17.90 | 0.00 | 0.00% | 0 | 46 | 0.84 | -0.97 | 0.01 | -0.01 | 4/19/2024 | 4/26/2024 3:59:55 PM EST |
| 110.00 | 20.00 | 23.30 | 23.80 | 0.00 | 0.00% | 0 | 0 | 0.88 | -0.99 | 0.00 | -0.01 | 4/11/2024 | 4/26/2024 3:59:55 PM EST |
| 115.00 | 25.00 | 28.55 | 29.25 | 0.00 | 0.00% | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 4/15/2024 | 4/26/2024 3:59:55 PM EST |
| 120.00 | 29.90 | 33.75 | 27.79 | 0.00 | 0.00% | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 3/12/2024 | 4/26/2024 3:59:55 PM EST |
| 125.00 | 35.00 | 38.75 | 33.32 | 0.00 | 0.00% | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 3/27/2024 | 4/26/2024 3:59:55 PM EST |
| 130.00 | 39.80 | 43.70 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 135.00 | 45.65 | 48.70 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST |