Options Chain for STARBUCKS CORP COM (SBUX) - $88.25 as of 4/29/2024 2:13:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 32.80 | 34.35 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:59:05 PM EST | |||
| 60.00 | 27.80 | 28.60 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:59:05 PM EST | |||
| 65.00 | 22.50 | 24.75 | 21.18 | 0.00 | 0.00% | 0 | 22 | 1.23 | 1.00 | 0.00 | 0.00 | 4/15/2024 | 4/29/2024 1:59:05 PM EST |
| 70.00 | 17.00 | 19.95 | 19.00 | 0.00 | 0.00% | 0 | 5 | 0.96 | 0.99 | 0.01 | 0.00 | 4/24/2024 | 4/29/2024 1:59:05 PM EST |
| 74.00 | 13.75 | 15.15 | % | 0 | 0 | 0.63 | 0.96 | 0.01 | -0.01 | 4/29/2024 1:59:05 PM EST | |||
| 75.00 | 12.80 | 15.25 | 12.87 | 0.00 | 0.00% | 0 | 1 | 0.81 | 0.94 | 0.01 | -0.02 | 4/18/2024 | 4/29/2024 1:59:05 PM EST |
| 76.00 | 12.30 | 14.30 | % | 0 | 0 | 0.46 | 0.93 | 0.02 | -0.02 | 4/29/2024 1:59:05 PM EST | |||
| 77.00 | 11.40 | 11.65 | % | 0 | 0 | 0.43 | 0.91 | 0.02 | -0.02 | 4/29/2024 1:59:05 PM EST | |||
| 78.00 | 10.45 | 10.70 | % | 0 | 0 | 0.63 | 0.89 | 0.02 | -0.03 | 4/29/2024 1:59:05 PM EST | |||
| 79.00 | 9.60 | 9.75 | % | 0 | 0 | 0.40 | 0.87 | 0.02 | -0.03 | 4/29/2024 1:59:05 PM EST | |||
| 80.00 | 8.70 | 9.30 | 8.85 | 0.00 | 0.00% | 0 | 1 | 0.33 | 0.85 | 0.03 | -0.04 | 4/24/2024 | 4/29/2024 1:59:05 PM EST |
| 81.00 | 7.85 | 8.15 | % | 0 | 0 | 0.60 | 0.82 | 0.03 | -0.04 | 4/29/2024 1:59:05 PM EST | |||
| 82.00 | 7.05 | 7.20 | 7.55 | 0.00 | 0.00% | 0 | 4 | 0.26 | 0.79 | 0.04 | -0.05 | 4/26/2024 | 4/29/2024 1:59:05 PM EST |
| 83.00 | 6.30 | 6.45 | 4.65 | 0.00 | 0.00% | 0 | 3 | 0.37 | 0.75 | 0.04 | -0.05 | 4/15/2024 | 4/29/2024 1:59:05 PM EST |
| 84.00 | 5.60 | 5.70 | 6.70 | 0.00 | 0.00% | 0 | 18 | 0.37 | 0.71 | 0.04 | -0.05 | 4/26/2024 | 4/29/2024 1:59:05 PM EST |
| 85.00 | 4.90 | 5.05 | 5.55 | 0.00 | 0.00% | 0 | 34 | 0.37 | 0.66 | 0.04 | -0.06 | 4/26/2024 | 4/29/2024 1:59:05 PM EST |
| 86.00 | 4.30 | 4.40 | 4.37 | -0.33 | -7.03% | 1 | 54 | 0.36 | 0.62 | 0.05 | -0.06 | 4/29/2024 | 4/29/2024 1:59:05 PM EST |
| 87.00 | 3.75 | 3.85 | 3.95 | -0.15 | -3.66% | 1 | 852 | 0.36 | 0.57 | 0.05 | -0.06 | 4/29/2024 | 4/29/2024 1:59:05 PM EST |
| 88.00 | 3.25 | 3.35 | 3.30 | -0.78 | -19.12% | 5 | 479 | 0.36 | 0.52 | 0.05 | -0.06 | 4/29/2024 | 4/29/2024 1:59:05 PM EST |
| 89.00 | 2.77 | 2.85 | 2.82 | -0.23 | -7.55% | 7 | 193 | 0.36 | 0.47 | 0.05 | -0.06 | 4/29/2024 | 4/29/2024 1:59:05 PM EST |
| 90.00 | 2.37 | 2.43 | 2.40 | -0.16 | -6.25% | 22 | 264 | 0.36 | 0.42 | 0.05 | -0.06 | 4/29/2024 | 4/29/2024 1:59:05 PM EST |
| 91.00 | 1.99 | 2.05 | 2.11 | -0.12 | -5.39% | 3 | 122 | 0.35 | 0.38 | 0.05 | -0.06 | 4/29/2024 | 4/29/2024 1:59:05 PM EST |
| 92.00 | 1.66 | 1.72 | 1.67 | -0.16 | -8.75% | 1 | 307 | 0.35 | 0.33 | 0.04 | -0.06 | 4/29/2024 | 4/29/2024 1:59:05 PM EST |
| 93.00 | 1.37 | 1.43 | 1.41 | -0.30 | -17.55% | 10 | 48 | 0.35 | 0.29 | 0.04 | -0.05 | 4/29/2024 | 4/29/2024 1:59:05 PM EST |
| 94.00 | 1.13 | 1.18 | 1.13 | -0.22 | -16.30% | 1 | 106 | 0.35 | 0.25 | 0.04 | -0.05 | 4/29/2024 | 4/29/2024 1:59:05 PM EST |
| 95.00 | 0.92 | 0.96 | 0.92 | -0.08 | -8.00% | 75 | 118 | 0.35 | 0.22 | 0.04 | -0.05 | 4/29/2024 | 4/29/2024 1:59:05 PM EST |
| 96.00 | 0.69 | 0.79 | 0.77 | -0.10 | -11.50% | 57 | 59 | 0.35 | 0.19 | 0.03 | -0.04 | 4/29/2024 | 4/29/2024 1:59:05 PM EST |
| 97.00 | 0.61 | 0.64 | 0.62 | -0.09 | -12.68% | 1 | 45 | 0.35 | 0.16 | 0.03 | -0.04 | 4/29/2024 | 4/29/2024 1:59:05 PM EST |
| 98.00 | 0.49 | 0.53 | 0.48 | -0.02 | -4.00% | 3 | 88 | 0.33 | 0.13 | 0.03 | -0.03 | 4/29/2024 | 4/29/2024 1:59:05 PM EST |
| 99.00 | 0.40 | 0.43 | 0.45 | 0.00 | 0.00% | 0 | 7 | 0.35 | 0.11 | 0.02 | -0.03 | 4/26/2024 | 4/29/2024 1:59:05 PM EST |
| 100.00 | 0.33 | 0.36 | 0.38 | -0.01 | -2.57% | 11 | 234 | 0.35 | 0.09 | 0.02 | -0.03 | 4/29/2024 | 4/29/2024 1:59:05 PM EST |
| 101.00 | 0.27 | 0.30 | 0.27 | -0.05 | -15.63% | 4 | 67 | 0.36 | 0.08 | 0.02 | -0.02 | 4/29/2024 | 4/29/2024 1:59:05 PM EST |
| 105.00 | 0.12 | 0.15 | 0.14 | +0.02 | +16.67% | 8 | 55 | 0.37 | 0.03 | 0.01 | -0.01 | 4/29/2024 | 4/29/2024 1:59:05 PM EST |
| 110.00 | 0.01 | 0.51 | 0.08 | 0.00 | 0.00% | 0 | 32 | 0.46 | 0.01 | 0.00 | 0.00 | 4/22/2024 | 4/29/2024 1:59:05 PM EST |
| 115.00 | 0.00 | 0.51 | 0.21 | 0.00 | 0.00% | 0 | 8 | 0.68 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/29/2024 1:59:05 PM EST |
| 120.00 | 0.00 | 0.51 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:05 PM EST | |||
| 125.00 | 0.00 | 0.51 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:05 PM EST | |||
| 130.00 | 0.00 | 0.51 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:05 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 | 0.50 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:05 PM EST | |||
| 60.00 | 0.00 | 0.50 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:05 PM EST | |||
| 65.00 | 0.00 | 1.14 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:05 PM EST | |||
| 70.00 | 0.09 | 0.12 | 0.13 | 0.00 | 0.00% | 0 | 140 | 0.47 | -0.01 | 0.01 | 0.00 | 4/24/2024 | 4/29/2024 1:59:05 PM EST |
| 74.00 | 0.18 | 0.21 | 0.21 | 0.00 | 0.00% | 0 | 206 | 0.38 | -0.04 | 0.01 | -0.01 | 4/26/2024 | 4/29/2024 1:59:05 PM EST |
| 75.00 | 0.22 | 0.25 | 0.24 | -0.01 | -4.00% | 6 | 140 | 0.40 | -0.06 | 0.01 | -0.02 | 4/29/2024 | 4/29/2024 1:59:05 PM EST |
| 76.00 | 0.28 | 0.30 | 0.29 | +0.01 | +3.58% | 1 | 144 | 0.39 | -0.07 | 0.02 | -0.02 | 4/29/2024 | 4/29/2024 1:59:05 PM EST |
| 77.00 | 0.34 | 0.37 | 0.42 | +0.03 | +7.70% | 1 | 27 | 0.38 | -0.09 | 0.02 | -0.02 | 4/29/2024 | 4/29/2024 1:59:05 PM EST |
| 78.00 | 0.43 | 0.46 | 0.46 | -0.05 | -9.81% | 4 | 34 | 0.38 | -0.11 | 0.02 | -0.03 | 4/29/2024 | 4/29/2024 1:59:05 PM EST |
| 79.00 | 0.53 | 0.57 | 0.55 | -0.09 | -14.07% | 2 | 40 | 0.37 | -0.13 | 0.02 | -0.03 | 4/29/2024 | 4/29/2024 1:59:05 PM EST |
| 80.00 | 0.67 | 0.71 | 0.68 | -0.05 | -6.85% | 11 | 96 | 0.37 | -0.15 | 0.03 | -0.04 | 4/29/2024 | 4/29/2024 1:59:05 PM EST |
| 81.00 | 0.84 | 0.88 | 0.82 | -0.22 | -21.16% | 6 | 40 | 0.36 | -0.18 | 0.03 | -0.04 | 4/29/2024 | 4/29/2024 1:59:05 PM EST |
| 82.00 | 1.04 | 1.09 | 1.06 | -0.03 | -2.76% | 10 | 148 | 0.36 | -0.21 | 0.04 | -0.05 | 4/29/2024 | 4/29/2024 1:59:05 PM EST |
| 83.00 | 1.29 | 1.34 | 1.27 | -0.08 | -5.93% | 16 | 188 | 0.36 | -0.25 | 0.04 | -0.05 | 4/29/2024 | 4/29/2024 1:59:05 PM EST |
| 84.00 | 1.60 | 1.65 | 1.57 | -0.12 | -7.11% | 59 | 74 | 0.36 | -0.29 | 0.04 | -0.05 | 4/29/2024 | 4/29/2024 1:59:05 PM EST |
| 85.00 | 1.96 | 2.01 | 1.93 | 0.00 | 0.00% | 60 | 175 | 0.36 | -0.34 | 0.04 | -0.06 | 4/29/2024 | 4/29/2024 1:59:05 PM EST |
| 86.00 | 2.36 | 2.41 | 2.36 | +0.17 | +7.77% | 22 | 53 | 0.36 | -0.38 | 0.05 | -0.06 | 4/29/2024 | 4/29/2024 1:59:05 PM EST |
| 87.00 | 2.80 | 2.87 | 2.81 | -0.03 | -1.06% | 35 | 139 | 0.36 | -0.43 | 0.05 | -0.06 | 4/29/2024 | 4/29/2024 1:59:05 PM EST |
| 88.00 | 3.30 | 3.40 | 3.19 | -0.14 | -4.21% | 1 | 88 | 0.36 | -0.48 | 0.05 | -0.06 | 4/29/2024 | 4/29/2024 1:59:05 PM EST |
| 89.00 | 3.85 | 3.95 | 3.75 | 0.00 | 0.00% | 0 | 60 | 0.36 | -0.53 | 0.05 | -0.06 | 4/26/2024 | 4/29/2024 1:59:05 PM EST |
| 90.00 | 4.45 | 4.55 | 4.40 | +0.15 | +3.53% | 2 | 41 | 0.36 | -0.58 | 0.05 | -0.06 | 4/29/2024 | 4/29/2024 1:59:05 PM EST |
| 91.00 | 5.05 | 5.20 | 4.60 | 0.00 | 0.00% | 0 | 5 | 0.36 | -0.62 | 0.05 | -0.06 | 4/26/2024 | 4/29/2024 1:59:05 PM EST |
| 92.00 | 5.75 | 5.90 | 5.36 | 0.00 | 0.00% | 0 | 14 | 0.36 | -0.67 | 0.04 | -0.06 | 4/26/2024 | 4/29/2024 1:59:05 PM EST |
| 93.00 | 6.50 | 6.60 | 9.04 | 0.00 | 0.00% | 0 | 14 | 0.37 | -0.71 | 0.04 | -0.05 | 4/16/2024 | 4/29/2024 1:59:05 PM EST |
| 94.00 | 7.25 | 7.55 | 6.97 | 0.00 | 0.00% | 0 | 12 | 0.39 | -0.75 | 0.04 | -0.05 | 4/24/2024 | 4/29/2024 1:59:05 PM EST |
| 95.00 | 7.05 | 8.20 | 9.65 | 0.00 | 0.00% | 0 | 4 | 0.44 | -0.78 | 0.04 | -0.05 | 4/17/2024 | 4/29/2024 1:59:05 PM EST |
| 96.00 | 8.85 | 10.00 | 10.00 | 0.00 | 0.00% | 0 | 15 | 0.38 | -0.81 | 0.03 | -0.04 | 4/18/2024 | 4/29/2024 1:59:05 PM EST |
| 97.00 | 9.75 | 9.90 | 12.69 | 0.00 | 0.00% | 0 | 10 | 0.37 | -0.84 | 0.03 | -0.04 | 4/12/2024 | 4/29/2024 1:59:05 PM EST |
| 98.00 | 10.55 | 10.80 | 10.68 | 0.00 | 0.00% | 0 | 1 | 0.51 | -0.87 | 0.03 | -0.03 | 4/22/2024 | 4/29/2024 1:59:05 PM EST |
| 99.00 | 11.55 | 11.80 | % | 0 | 0 | 0.35 | -0.89 | 0.02 | -0.03 | 4/29/2024 1:59:05 PM EST | |||
| 100.00 | 10.85 | 12.75 | % | 0 | 0 | 0.51 | -0.91 | 0.02 | -0.03 | 4/29/2024 1:59:05 PM EST | |||
| 101.00 | 13.30 | 14.50 | % | 0 | 0 | 0.42 | -0.92 | 0.02 | -0.02 | 4/29/2024 1:59:05 PM EST | |||
| 105.00 | 15.50 | 18.80 | 18.50 | 0.00 | 0.00% | 0 | 1 | 0.76 | -0.97 | 0.01 | -0.01 | 4/9/2024 | 4/29/2024 1:59:05 PM EST |
| 110.00 | 21.70 | 23.00 | % | 0 | 0 | 0.74 | -0.99 | 0.00 | 0.00 | 4/29/2024 1:59:05 PM EST | |||
| 115.00 | 25.50 | 28.75 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:59:05 PM EST | |||
| 120.00 | 30.20 | 33.65 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:59:05 PM EST | |||
| 125.00 | 35.45 | 37.45 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:59:05 PM EST | |||
| 130.00 | 40.30 | 43.70 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:59:05 PM EST |