Options Chain for STARBUCKS CORP COM (SBUX) - $74.44 as of 5/2/2024 10:22:34 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 27.40 | 31.20 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 5/2/2024 9:59:05 AM EST | |||
| 50.00 | 23.25 | 25.35 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 5/2/2024 9:59:05 AM EST | |||
| 55.00 | 17.45 | 20.60 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 5/2/2024 9:59:05 AM EST | |||
| 60.00 | 12.65 | 15.80 | 14.55 | 0.00 | 0.00% | 0 | 38 | 0.90 | 1.00 | 0.00 | 0.00 | 5/1/2024 | 5/2/2024 9:59:05 AM EST |
| 61.00 | 11.55 | 14.65 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 5/2/2024 9:59:05 AM EST | |||
| 62.00 | 10.60 | 13.15 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 5/2/2024 9:59:05 AM EST | |||
| 63.00 | 9.65 | 12.05 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 5/2/2024 9:59:05 AM EST | |||
| 64.00 | 8.90 | 11.75 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 5/2/2024 9:59:05 AM EST | |||
| 65.00 | 7.90 | 10.25 | 9.00 | 0.00 | 0.00% | 0 | 1 | 0.58 | 1.00 | 0.00 | 0.00 | 5/1/2024 | 5/2/2024 9:59:05 AM EST |
| 66.00 | 6.65 | 9.85 | % | 0 | 0 | 0.68 | 0.99 | 0.02 | 0.00 | 5/2/2024 9:59:05 AM EST | |||
| 67.00 | 6.15 | 8.90 | % | 0 | 0 | 0.63 | 0.96 | 0.03 | 0.00 | 5/2/2024 9:59:05 AM EST | |||
| 68.00 | 5.25 | 7.00 | % | 0 | 0 | 0.44 | 0.92 | 0.04 | -0.01 | 5/2/2024 9:59:05 AM EST | |||
| 69.00 | 5.15 | 6.00 | % | 0 | 0 | 0.49 | 0.88 | 0.05 | -0.01 | 5/2/2024 9:59:05 AM EST | |||
| 70.00 | 4.20 | 5.40 | 4.20 | -0.89 | -17.49% | 1 | 24 | 0.30 | 0.82 | 0.06 | -0.02 | 5/2/2024 | 5/2/2024 9:59:05 AM EST |
| 71.00 | 3.75 | 4.10 | 3.00 | 0.00 | 0.00% | 0 | 8 | 0.22 | 0.74 | 0.07 | -0.02 | 5/1/2024 | 5/2/2024 9:59:05 AM EST |
| 72.00 | 3.15 | 3.75 | 2.47 | -0.98 | -28.41% | 22 | 41 | 0.22 | 0.66 | 0.08 | -0.03 | 5/2/2024 | 5/2/2024 9:59:05 AM EST |
| 73.00 | 2.42 | 2.67 | 2.25 | -0.65 | -22.42% | 12 | 78 | 0.22 | 0.58 | 0.09 | -0.03 | 5/2/2024 | 5/2/2024 9:59:05 AM EST |
| 74.00 | 1.84 | 1.97 | 1.89 | -0.37 | -16.38% | 101 | 269 | 0.22 | 0.49 | 0.09 | -0.03 | 5/2/2024 | 5/2/2024 9:59:05 AM EST |
| 75.00 | 1.37 | 1.72 | 1.16 | -0.48 | -29.27% | 244 | 881 | 0.21 | 0.40 | 0.09 | -0.03 | 5/2/2024 | 5/2/2024 9:59:05 AM EST |
| 76.00 | 0.98 | 1.07 | 0.87 | -0.36 | -29.27% | 171 | 1,402 | 0.21 | 0.32 | 0.08 | -0.03 | 5/2/2024 | 5/2/2024 9:59:05 AM EST |
| 77.00 | 0.69 | 0.76 | 0.70 | -0.17 | -19.54% | 17 | 252 | 0.21 | 0.25 | 0.07 | -0.02 | 5/2/2024 | 5/2/2024 9:59:05 AM EST |
| 78.00 | 0.46 | 0.53 | 0.41 | -0.20 | -32.79% | 107 | 223 | 0.22 | 0.19 | 0.06 | -0.02 | 5/2/2024 | 5/2/2024 9:59:05 AM EST |
| 79.00 | 0.30 | 0.47 | 0.30 | 0.00 | 0.00% | 6 | 152 | 0.21 | 0.14 | 0.05 | -0.02 | 5/2/2024 | 5/2/2024 9:59:05 AM EST |
| 80.00 | 0.21 | 0.27 | 0.17 | -0.15 | -46.88% | 218 | 709 | 0.21 | 0.10 | 0.04 | -0.01 | 5/2/2024 | 5/2/2024 9:59:05 AM EST |
| 81.00 | 0.15 | 0.19 | 0.14 | -0.07 | -33.34% | 30 | 67 | 0.22 | 0.07 | 0.03 | -0.01 | 5/2/2024 | 5/2/2024 9:59:05 AM EST |
| 82.00 | 0.11 | 0.15 | 0.09 | -0.07 | -43.75% | 1 | 166 | 0.22 | 0.05 | 0.02 | -0.01 | 5/2/2024 | 5/2/2024 9:59:05 AM EST |
| 83.00 | 0.09 | 0.12 | 0.09 | -0.02 | -18.19% | 190 | 159 | 0.23 | 0.03 | 0.02 | -0.01 | 5/2/2024 | 5/2/2024 9:59:05 AM EST |
| 84.00 | 0.05 | 0.12 | 0.10 | -0.02 | -16.67% | 53 | 92 | 0.23 | 0.02 | 0.01 | 0.00 | 5/2/2024 | 5/2/2024 9:59:05 AM EST |
| 85.00 | 0.07 | 0.11 | 0.08 | -0.02 | -20.00% | 3 | 336 | 0.26 | 0.01 | 0.01 | 0.00 | 5/2/2024 | 5/2/2024 9:59:05 AM EST |
| 86.00 | 0.06 | 0.74 | 0.06 | +0.01 | +20.00% | 8 | 28 | 0.38 | 0.01 | 0.00 | 0.00 | 5/2/2024 | 5/2/2024 9:59:05 AM EST |
| 87.00 | 0.00 | 0.74 | 0.05 | 0.00 | 0.00% | 0 | 105 | 0.51 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/2/2024 9:59:05 AM EST |
| 88.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 490 | 0.39 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/2/2024 9:59:05 AM EST |
| 89.00 | 0.00 | 0.16 | 0.96 | 0.00 | 0.00% | 0 | 127 | 0.39 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/2/2024 9:59:05 AM EST |
| 90.00 | 0.01 | 0.08 | 0.17 | +0.12 | +240.00% | 19 | 310 | 0.32 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/2/2024 9:59:05 AM EST |
| 91.00 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 77 | 0.61 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/2/2024 9:59:05 AM EST |
| 92.00 | 0.00 | 0.54 | 0.04 | 0.00 | 0.00% | 0 | 32 | 0.58 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/2/2024 9:59:05 AM EST |
| 93.00 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 100 | 0.65 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/2/2024 9:59:05 AM EST |
| 94.00 | 0.00 | 0.20 | 0.01 | 0.00 | 0.00% | 0 | 167 | 0.67 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/2/2024 9:59:05 AM EST |
| 95.00 | 0.03 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 85 | 0.42 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/2/2024 9:59:05 AM EST |
| 96.00 | 0.00 | 0.18 | 0.01 | -0.03 | -75.00% | 12 | 69 | 0.44 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/2/2024 9:59:05 AM EST |
| 97.00 | 0.00 | 1.05 | 0.75 | 0.00 | 0.00% | 0 | 31 | 0.80 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/2/2024 9:59:05 AM EST |
| 98.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 204 | 0.81 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/2/2024 9:59:05 AM EST |
| 99.00 | 0.00 | 1.00 | 0.52 | 0.00 | 0.00% | 0 | 22 | 0.83 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/2/2024 9:59:05 AM EST |
| 100.00 | 0.00 | 0.19 | 0.19 | +0.12 | +171.43% | 1 | 522 | 0.59 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/2/2024 9:59:05 AM EST |
| 105.00 | 0.00 | 1.00 | 1.28 | 0.00 | 0.00% | 0 | 20 | 0.94 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/2/2024 9:59:05 AM EST |
| 110.00 | 0.00 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 27 | 0.77 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/2/2024 9:59:05 AM EST |
| 115.00 | 0.00 | 2.00 | 0.25 | 0.00 | 0.00% | 0 | 2 | 1.33 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/2/2024 9:59:05 AM EST |
| 120.00 | 0.00 | 2.13 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 5/2/2024 9:59:05 AM EST | |||
| 125.00 | 0.00 | 1.60 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 5/2/2024 9:59:05 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 2.13 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 5/2/2024 9:59:05 AM EST | |||
| 50.00 | 0.00 | 2.14 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 5/2/2024 9:59:05 AM EST | |||
| 55.00 | 0.00 | 0.08 | 0.08 | 0.00 | 0.00% | 0 | 25 | 0.57 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/2/2024 9:59:05 AM EST |
| 60.00 | 0.00 | 0.50 | 0.07 | 0.00 | 0.00% | 0 | 63 | 0.47 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/2/2024 9:59:05 AM EST |
| 61.00 | 0.00 | 2.19 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 5/2/2024 9:59:05 AM EST | |||
| 62.00 | 0.00 | 2.19 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 5/2/2024 9:59:05 AM EST | |||
| 63.00 | 0.00 | 2.20 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 5/2/2024 9:59:05 AM EST | |||
| 64.00 | 0.00 | 2.22 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 5/2/2024 9:59:05 AM EST | |||
| 65.00 | 0.05 | 0.22 | 0.08 | -0.07 | -46.67% | 44 | 123 | 0.28 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/2/2024 9:59:05 AM EST |
| 66.00 | 0.09 | 0.27 | % | 0 | 0 | 0.60 | -0.01 | 0.02 | 0.00 | 5/2/2024 9:59:05 AM EST | |||
| 67.00 | 0.14 | 0.20 | % | 0 | 0 | 0.41 | -0.04 | 0.03 | 0.00 | 5/2/2024 9:59:05 AM EST | |||
| 68.00 | 0.19 | 1.40 | % | 0 | 0 | 0.40 | -0.08 | 0.04 | -0.01 | 5/2/2024 9:59:05 AM EST | |||
| 69.00 | 0.29 | 0.41 | 0.68 | % | 1 | 0 | 0.33 | -0.12 | 0.05 | -0.01 | 5/2/2024 | 5/2/2024 9:59:05 AM EST | |
| 70.00 | 0.40 | 0.50 | 0.60 | -0.01 | -1.64% | 31 | 270 | 0.23 | -0.18 | 0.06 | -0.02 | 5/2/2024 | 5/2/2024 9:59:05 AM EST |
| 71.00 | 0.58 | 0.72 | 0.92 | +0.20 | +27.78% | 51 | 78 | 0.23 | -0.26 | 0.07 | -0.02 | 5/2/2024 | 5/2/2024 9:59:05 AM EST |
| 72.00 | 0.86 | 0.94 | 1.02 | +0.10 | +10.87% | 25 | 138 | 0.23 | -0.34 | 0.08 | -0.03 | 5/2/2024 | 5/2/2024 9:59:05 AM EST |
| 73.00 | 1.21 | 1.51 | 1.61 | +0.30 | +22.91% | 17 | 187 | 0.22 | -0.42 | 0.09 | -0.03 | 5/2/2024 | 5/2/2024 9:59:05 AM EST |
| 74.00 | 1.61 | 1.93 | 2.18 | +0.34 | +18.48% | 24 | 87 | 0.23 | -0.51 | 0.09 | -0.03 | 5/2/2024 | 5/2/2024 9:59:05 AM EST |
| 75.00 | 2.13 | 2.37 | 2.69 | +0.31 | +13.03% | 6 | 253 | 0.22 | -0.60 | 0.09 | -0.03 | 5/2/2024 | 5/2/2024 9:59:05 AM EST |
| 76.00 | 2.73 | 2.92 | 2.50 | -1.45 | -36.71% | 1 | 22 | 0.25 | -0.68 | 0.08 | -0.03 | 5/2/2024 | 5/2/2024 9:59:05 AM EST |
| 77.00 | 3.45 | 3.65 | 3.95 | 0.00 | 0.00% | 0 | 78 | 0.23 | -0.75 | 0.07 | -0.02 | 5/1/2024 | 5/2/2024 9:59:05 AM EST |
| 78.00 | 3.45 | 5.55 | 5.63 | 0.00 | 0.00% | 0 | 60 | 0.25 | -0.81 | 0.06 | -0.02 | 5/1/2024 | 5/2/2024 9:59:05 AM EST |
| 79.00 | 5.10 | 5.30 | 5.05 | -0.95 | -15.84% | 44 | 33 | 0.41 | -0.86 | 0.05 | -0.02 | 5/2/2024 | 5/2/2024 9:59:05 AM EST |
| 80.00 | 5.05 | 6.40 | 6.74 | -0.44 | -6.13% | 1 | 126 | 0.28 | -0.90 | 0.04 | -0.01 | 5/2/2024 | 5/2/2024 9:59:05 AM EST |
| 81.00 | 6.50 | 8.10 | 7.28 | -0.26 | -3.45% | 4 | 88 | 0.36 | -0.93 | 0.03 | -0.01 | 5/2/2024 | 5/2/2024 9:59:05 AM EST |
| 82.00 | 7.65 | 8.45 | 8.95 | +0.48 | +5.67% | 28 | 89 | 0.44 | -0.95 | 0.02 | -0.01 | 5/2/2024 | 5/2/2024 9:59:05 AM EST |
| 83.00 | 8.40 | 10.65 | 9.94 | +0.05 | +0.51% | 4 | 118 | 0.45 | -0.97 | 0.02 | -0.01 | 5/2/2024 | 5/2/2024 9:59:05 AM EST |
| 84.00 | 9.35 | 12.05 | 11.35 | 0.00 | 0.00% | 0 | 36 | 0.46 | -0.98 | 0.01 | 0.00 | 5/1/2024 | 5/2/2024 9:59:05 AM EST |
| 85.00 | 9.65 | 13.05 | 11.23 | 0.00 | 0.00% | 0 | 80 | 0.42 | -0.99 | 0.01 | 0.00 | 5/1/2024 | 5/2/2024 9:59:05 AM EST |
| 86.00 | 10.85 | 13.70 | 13.00 | +0.30 | +2.37% | 14 | 88 | 0.73 | -0.99 | 0.00 | 0.00 | 5/2/2024 | 5/2/2024 9:59:05 AM EST |
| 87.00 | 12.35 | 15.00 | 12.81 | -0.77 | -5.67% | 1 | 828 | 0.39 | -1.00 | 0.00 | 0.00 | 5/2/2024 | 5/2/2024 9:59:05 AM EST |
| 88.00 | 13.25 | 16.05 | 14.04 | 0.00 | 0.00% | 0 | 85 | 0.73 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/2/2024 9:59:05 AM EST |
| 89.00 | 14.05 | 16.75 | 15.77 | 0.00 | 0.00% | 0 | 26 | 0.58 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/2/2024 9:59:05 AM EST |
| 90.00 | 15.55 | 16.45 | 16.55 | -0.44 | -2.59% | 1 | 48 | 0.54 | -1.00 | 0.00 | 0.00 | 5/2/2024 | 5/2/2024 9:59:05 AM EST |
| 91.00 | 16.45 | 19.00 | 4.94 | 0.00 | 0.00% | 0 | 9 | 0.69 | -1.00 | 0.00 | 0.00 | 4/30/2024 | 5/2/2024 9:59:05 AM EST |
| 92.00 | 16.70 | 19.90 | 18.91 | 0.00 | 0.00% | 0 | 3 | 0.76 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/2/2024 9:59:05 AM EST |
| 93.00 | 18.25 | 20.75 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 5/2/2024 9:59:05 AM EST | |||
| 94.00 | 19.00 | 22.00 | 20.92 | 0.00 | 0.00% | 0 | 3 | 0.73 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/2/2024 9:59:05 AM EST |
| 95.00 | 19.80 | 22.95 | 20.20 | 0.00 | 0.00% | 0 | 22 | 0.63 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/2/2024 9:59:05 AM EST |
| 96.00 | 20.65 | 23.80 | 9.50 | 0.00 | 0.00% | 0 | 1 | 0.84 | -1.00 | 0.00 | 0.00 | 4/19/2024 | 5/2/2024 9:59:05 AM EST |
| 97.00 | 22.15 | 24.95 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 5/2/2024 9:59:05 AM EST | |||
| 98.00 | 23.25 | 26.00 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 5/2/2024 9:59:05 AM EST | |||
| 99.00 | 23.95 | 27.00 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 5/2/2024 9:59:05 AM EST | |||
| 100.00 | 24.95 | 27.95 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 5/2/2024 9:59:05 AM EST | |||
| 105.00 | 29.20 | 33.00 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 5/2/2024 9:59:05 AM EST | |||
| 110.00 | 34.60 | 37.95 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 5/2/2024 9:59:05 AM EST | |||
| 115.00 | 39.25 | 42.95 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 5/2/2024 9:59:05 AM EST | |||
| 120.00 | 44.15 | 47.90 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 5/2/2024 9:59:05 AM EST | |||
| 125.00 | 49.10 | 52.85 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 5/2/2024 9:59:05 AM EST |