Options Chain for STARBUCKS CORP COM (SBUX) - $73.11 as of 5/6/2024 11:43:28 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 26.45 | 30.25 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 5/6/2024 11:58:54 AM EST | |||
| 50.00 | 21.70 | 23.85 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 5/6/2024 11:58:54 AM EST | |||
| 55.00 | 16.55 | 18.90 | 18.30 | 0.00 | 0.00% | 0 | 1 | 0.81 | 1.00 | 0.00 | 0.00 | 5/1/2024 | 5/6/2024 11:58:54 AM EST |
| 60.00 | 11.65 | 14.05 | 14.10 | +0.45 | +3.30% | 10 | 11 | 0.59 | 1.00 | 0.00 | 0.00 | 5/6/2024 | 5/6/2024 11:58:54 AM EST |
| 61.00 | 11.30 | 12.85 | % | 0 | 0 | 0.58 | 1.00 | 0.00 | 0.00 | 5/6/2024 11:58:54 AM EST | |||
| 62.00 | 9.45 | 13.10 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 5/6/2024 11:58:54 AM EST | |||
| 63.00 | 8.75 | 10.75 | % | 0 | 0 | 0.53 | 1.00 | 0.00 | 0.00 | 5/6/2024 11:58:54 AM EST | |||
| 64.00 | 8.10 | 11.05 | % | 0 | 0 | 0.71 | 0.98 | 0.02 | 0.00 | 5/6/2024 11:58:54 AM EST | |||
| 65.00 | 7.10 | 9.70 | 8.61 | 0.00 | 0.00% | 0 | 3 | 0.68 | 0.96 | 0.03 | 0.00 | 5/1/2024 | 5/6/2024 11:58:54 AM EST |
| 66.00 | 7.10 | 8.75 | 8.70 | 0.00 | 0.00% | 0 | 6 | 0.41 | 0.93 | 0.03 | -0.01 | 5/3/2024 | 5/6/2024 11:58:54 AM EST |
| 67.00 | 6.10 | 7.05 | % | 0 | 0 | 0.34 | 0.90 | 0.04 | -0.01 | 5/6/2024 11:58:54 AM EST | |||
| 68.00 | 5.10 | 5.50 | 5.50 | % | 50 | 0 | 0.26 | 0.88 | 0.05 | -0.01 | 5/6/2024 | 5/6/2024 11:58:54 AM EST | |
| 69.00 | 3.95 | 4.60 | 5.01 | +0.36 | +7.75% | 4 | 5 | 0.30 | 0.82 | 0.06 | -0.02 | 5/6/2024 | 5/6/2024 11:58:54 AM EST |
| 70.00 | 3.60 | 3.90 | 4.25 | +0.51 | +13.64% | 1 | 47 | 0.23 | 0.76 | 0.07 | -0.02 | 5/6/2024 | 5/6/2024 11:58:54 AM EST |
| 71.00 | 2.86 | 3.05 | 2.95 | -0.25 | -7.82% | 2 | 6 | 0.20 | 0.69 | 0.08 | -0.02 | 5/6/2024 | 5/6/2024 11:58:54 AM EST |
| 72.00 | 2.26 | 2.40 | 2.60 | -0.10 | -3.71% | 3 | 217 | 0.21 | 0.61 | 0.09 | -0.02 | 5/6/2024 | 5/6/2024 11:58:54 AM EST |
| 73.00 | 1.73 | 1.90 | 1.75 | -0.10 | -5.41% | 91 | 514 | 0.21 | 0.52 | 0.09 | -0.02 | 5/6/2024 | 5/6/2024 11:58:54 AM EST |
| 74.00 | 1.23 | 1.58 | 1.32 | -0.05 | -3.65% | 40 | 362 | 0.21 | 0.43 | 0.09 | -0.02 | 5/6/2024 | 5/6/2024 11:58:54 AM EST |
| 75.00 | 0.95 | 1.02 | 0.96 | 0.00 | 0.00% | 154 | 1,254 | 0.21 | 0.34 | 0.08 | -0.02 | 5/6/2024 | 5/6/2024 11:58:54 AM EST |
| 76.00 | 0.68 | 0.74 | 0.69 | -0.01 | -1.43% | 59 | 352 | 0.21 | 0.26 | 0.07 | -0.02 | 5/6/2024 | 5/6/2024 11:58:54 AM EST |
| 77.00 | 0.48 | 0.58 | 0.54 | +0.01 | +1.89% | 70 | 645 | 0.21 | 0.20 | 0.06 | -0.02 | 5/6/2024 | 5/6/2024 11:58:54 AM EST |
| 78.00 | 0.35 | 0.40 | 0.35 | -0.01 | -2.78% | 107 | 259 | 0.22 | 0.15 | 0.05 | -0.02 | 5/6/2024 | 5/6/2024 11:58:54 AM EST |
| 79.00 | 0.25 | 0.30 | 0.32 | +0.07 | +28.00% | 4 | 120 | 0.21 | 0.11 | 0.04 | -0.01 | 5/6/2024 | 5/6/2024 11:58:54 AM EST |
| 80.00 | 0.20 | 0.22 | 0.20 | -0.01 | -4.77% | 321 | 1,831 | 0.23 | 0.08 | 0.03 | -0.01 | 5/6/2024 | 5/6/2024 11:58:54 AM EST |
| 81.00 | 0.15 | 0.19 | 0.17 | +0.02 | +13.34% | 153 | 198 | 0.24 | 0.06 | 0.03 | -0.01 | 5/6/2024 | 5/6/2024 11:58:54 AM EST |
| 82.00 | 0.09 | 0.17 | 0.15 | 0.00 | 0.00% | 31 | 228 | 0.25 | 0.05 | 0.02 | -0.01 | 5/6/2024 | 5/6/2024 11:58:54 AM EST |
| 83.00 | 0.11 | 0.14 | 0.12 | +0.01 | +9.10% | 2,363 | 270 | 0.26 | 0.03 | 0.01 | -0.01 | 5/6/2024 | 5/6/2024 11:58:54 AM EST |
| 84.00 | 0.09 | 0.13 | 0.11 | +0.02 | +22.23% | 2 | 95 | 0.27 | 0.02 | 0.01 | 0.00 | 5/6/2024 | 5/6/2024 11:58:54 AM EST |
| 85.00 | 0.06 | 0.12 | 0.11 | +0.02 | +22.23% | 13 | 99 | 0.28 | 0.02 | 0.01 | 0.00 | 5/6/2024 | 5/6/2024 11:58:54 AM EST |
| 86.00 | 0.00 | 0.50 | % | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 5/6/2024 11:58:54 AM EST | |||
| 87.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 2 | 0.46 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/6/2024 11:58:54 AM EST |
| 88.00 | 0.01 | 0.11 | 0.11 | -0.02 | -15.39% | 2 | 242 | 0.33 | 0.00 | 0.00 | 0.00 | 5/6/2024 | 5/6/2024 11:58:54 AM EST |
| 89.00 | 0.01 | 0.22 | 0.07 | +0.01 | +16.67% | 24 | 51 | 0.34 | 0.00 | 0.00 | 0.00 | 5/6/2024 | 5/6/2024 11:58:54 AM EST |
| 90.00 | 0.05 | 0.21 | 0.07 | 0.00 | 0.00% | 29 | 132 | 0.38 | 0.00 | 0.00 | 0.00 | 5/6/2024 | 5/6/2024 11:58:54 AM EST |
| 91.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 12 | 0.54 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/6/2024 11:58:54 AM EST |
| 92.00 | 0.00 | 0.50 | 0.06 | 0.00 | 0.00% | 0 | 194 | 0.56 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/6/2024 11:58:54 AM EST |
| 93.00 | 0.00 | 0.50 | 0.40 | 0.00 | 0.00% | 0 | 4 | 0.58 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/6/2024 11:58:54 AM EST |
| 94.00 | 0.00 | 0.20 | 0.01 | 0.00 | 0.00% | 0 | 6 | 0.49 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/6/2024 11:58:54 AM EST |
| 95.00 | 0.01 | 0.08 | 0.01 | -0.07 | -87.50% | 2 | 34 | 0.44 | 0.00 | 0.00 | 0.00 | 5/6/2024 | 5/6/2024 11:58:54 AM EST |
| 96.00 | 0.00 | 0.50 | 1.05 | 0.00 | 0.00% | 0 | 4 | 0.63 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/6/2024 11:58:54 AM EST |
| 97.00 | 0.00 | 0.50 | 0.56 | 0.00 | 0.00% | 0 | 8 | 0.65 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/6/2024 11:58:54 AM EST |
| 98.00 | 0.00 | 0.50 | 0.07 | 0.00 | 0.00% | 0 | 3 | 0.67 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/6/2024 11:58:54 AM EST |
| 99.00 | 0.00 | 0.25 | 0.53 | 0.00 | 0.00% | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/6/2024 11:58:54 AM EST |
| 100.00 | 0.01 | 0.11 | 0.11 | +0.09 | +450.00% | 1 | 38 | 0.46 | 0.00 | 0.00 | 0.00 | 5/6/2024 | 5/6/2024 11:58:54 AM EST |
| 105.00 | 0.00 | 0.06 | 0.03 | 0.00 | 0.00% | 0 | 78 | 0.55 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/6/2024 11:58:54 AM EST |
| 110.00 | 0.00 | 0.50 | 0.14 | 0.00 | 0.00% | 0 | 1 | 0.86 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/6/2024 11:58:54 AM EST |
| 115.00 | 0.00 | 0.50 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 5/6/2024 11:58:54 AM EST | |||
| 120.00 | 0.00 | 0.50 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 5/6/2024 11:58:54 AM EST | |||
| 125.00 | 0.00 | 0.50 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 5/6/2024 11:58:54 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 | 0.14 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 5/6/2024 11:58:54 AM EST | |||
| 50.00 | 0.00 | 0.03 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 5/6/2024 11:58:54 AM EST | |||
| 55.00 | 0.00 | 0.42 | 0.25 | 0.00 | 0.00% | 0 | 7 | 0.66 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/6/2024 11:58:54 AM EST |
| 60.00 | 0.01 | 0.40 | 0.08 | 0.00 | 0.00% | 0 | 104 | 0.38 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/6/2024 11:58:54 AM EST |
| 61.00 | 0.01 | 0.20 | 0.07 | +0.02 | +40.00% | 10 | 1 | 0.32 | 0.00 | 0.00 | 0.00 | 5/6/2024 | 5/6/2024 11:58:54 AM EST |
| 62.00 | 0.00 | 0.47 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.45 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/6/2024 11:58:54 AM EST |
| 63.00 | 0.00 | 0.46 | % | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 5/6/2024 11:58:54 AM EST | |||
| 64.00 | 0.09 | 0.12 | 0.12 | +0.02 | +20.00% | 2 | 1 | 0.27 | -0.02 | 0.02 | 0.00 | 5/6/2024 | 5/6/2024 11:58:54 AM EST |
| 65.00 | 0.13 | 0.16 | 0.15 | +0.02 | +15.39% | 7 | 112 | 0.26 | -0.04 | 0.03 | 0.00 | 5/6/2024 | 5/6/2024 11:58:54 AM EST |
| 66.00 | 0.19 | 0.21 | 0.17 | -0.06 | -26.09% | 8 | 22 | 0.24 | -0.07 | 0.03 | -0.01 | 5/6/2024 | 5/6/2024 11:58:54 AM EST |
| 67.00 | 0.26 | 0.29 | 0.28 | +0.06 | +27.28% | 5 | 13 | 0.24 | -0.10 | 0.04 | -0.01 | 5/6/2024 | 5/6/2024 11:58:54 AM EST |
| 68.00 | 0.36 | 0.40 | 0.38 | -0.02 | -5.00% | 3 | 49 | 0.28 | -0.12 | 0.05 | -0.01 | 5/6/2024 | 5/6/2024 11:58:54 AM EST |
| 69.00 | 0.51 | 0.55 | 0.53 | -0.02 | -3.64% | 11 | 21 | 0.22 | -0.18 | 0.06 | -0.02 | 5/6/2024 | 5/6/2024 11:58:54 AM EST |
| 70.00 | 0.72 | 0.76 | 0.74 | +0.02 | +2.78% | 32 | 293 | 0.21 | -0.24 | 0.07 | -0.02 | 5/6/2024 | 5/6/2024 11:58:54 AM EST |
| 71.00 | 0.92 | 1.05 | 0.98 | +0.03 | +3.16% | 46 | 127 | 0.21 | -0.31 | 0.08 | -0.02 | 5/6/2024 | 5/6/2024 11:58:54 AM EST |
| 72.00 | 1.21 | 1.74 | 1.33 | -0.27 | -16.88% | 16 | 85 | 0.21 | -0.39 | 0.09 | -0.02 | 5/6/2024 | 5/6/2024 11:58:54 AM EST |
| 73.00 | 1.78 | 1.95 | 1.84 | -0.01 | -0.55% | 29 | 496 | 0.20 | -0.48 | 0.09 | -0.02 | 5/6/2024 | 5/6/2024 11:58:54 AM EST |
| 74.00 | 2.29 | 2.50 | 2.40 | +0.22 | +10.10% | 13 | 81 | 0.21 | -0.57 | 0.09 | -0.02 | 5/6/2024 | 5/6/2024 11:58:54 AM EST |
| 75.00 | 2.47 | 3.15 | 2.95 | +0.05 | +1.73% | 1 | 426 | 0.19 | -0.66 | 0.08 | -0.02 | 5/6/2024 | 5/6/2024 11:58:54 AM EST |
| 76.00 | 3.75 | 3.90 | 4.39 | +1.02 | +30.27% | 4 | 29 | 0.25 | -0.74 | 0.07 | -0.02 | 5/6/2024 | 5/6/2024 11:58:54 AM EST |
| 77.00 | 4.55 | 4.75 | 4.35 | -0.12 | -2.69% | 6 | 67 | 0.27 | -0.80 | 0.06 | -0.02 | 5/6/2024 | 5/6/2024 11:58:54 AM EST |
| 78.00 | 5.25 | 5.65 | 4.95 | 0.00 | 0.00% | 0 | 22 | 0.20 | -0.85 | 0.05 | -0.02 | 5/3/2024 | 5/6/2024 11:58:54 AM EST |
| 79.00 | 6.20 | 6.60 | 5.48 | 0.00 | 0.00% | 0 | 21 | 0.44 | -0.89 | 0.04 | -0.01 | 5/3/2024 | 5/6/2024 11:58:54 AM EST |
| 80.00 | 7.00 | 7.55 | 6.55 | -0.56 | -7.88% | 5 | 28 | 0.36 | -0.92 | 0.03 | -0.01 | 5/6/2024 | 5/6/2024 11:58:54 AM EST |
| 81.00 | 7.10 | 9.50 | 7.65 | -0.45 | -5.56% | 1 | 37 | 0.49 | -0.94 | 0.03 | -0.01 | 5/6/2024 | 5/6/2024 11:58:54 AM EST |
| 82.00 | 8.20 | 10.55 | 7.55 | 0.00 | 0.00% | 0 | 72 | 0.60 | -0.95 | 0.02 | -0.01 | 5/2/2024 | 5/6/2024 11:58:54 AM EST |
| 83.00 | 8.50 | 12.20 | 9.36 | 0.00 | 0.00% | 0 | 38 | 0.65 | -0.97 | 0.01 | -0.01 | 5/3/2024 | 5/6/2024 11:58:54 AM EST |
| 84.00 | 10.85 | 12.80 | 10.50 | 0.00 | 0.00% | 0 | 43 | 0.63 | -0.98 | 0.01 | 0.00 | 5/3/2024 | 5/6/2024 11:58:54 AM EST |
| 85.00 | 12.10 | 12.50 | 11.97 | -0.09 | -0.75% | 8 | 121 | 0.66 | -0.98 | 0.01 | 0.00 | 5/6/2024 | 5/6/2024 11:58:54 AM EST |
| 86.00 | 11.35 | 14.70 | 13.58 | 0.00 | 0.00% | 0 | 19 | 0.71 | -1.00 | 0.00 | 0.00 | 5/3/2024 | 5/6/2024 11:58:54 AM EST |
| 87.00 | 12.65 | 15.90 | 13.55 | +0.15 | +1.12% | 1 | 26 | 0.72 | -1.00 | 0.00 | 0.00 | 5/6/2024 | 5/6/2024 11:58:54 AM EST |
| 88.00 | 13.45 | 16.80 | 15.38 | 0.00 | 0.00% | 0 | 62 | 0.76 | -1.00 | 0.00 | 0.00 | 5/3/2024 | 5/6/2024 11:58:54 AM EST |
| 89.00 | 14.30 | 17.65 | 14.28 | 0.00 | 0.00% | 0 | 9 | 0.53 | -1.00 | 0.00 | 0.00 | 5/2/2024 | 5/6/2024 11:58:54 AM EST |
| 90.00 | 15.35 | 19.00 | 16.99 | +0.19 | +1.14% | 1 | 85 | 0.84 | -1.00 | 0.00 | 0.00 | 5/6/2024 | 5/6/2024 11:58:54 AM EST |
| 91.00 | 16.60 | 19.65 | 16.25 | 0.00 | 0.00% | 0 | 1 | 0.80 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/6/2024 11:58:54 AM EST |
| 92.00 | 18.90 | 20.65 | 5.99 | 0.00 | 0.00% | 0 | 1 | 0.81 | -1.00 | 0.00 | 0.00 | 4/26/2024 | 5/6/2024 11:58:54 AM EST |
| 93.00 | 19.70 | 21.25 | 18.98 | 0.00 | 0.00% | 0 | 3 | 0.82 | -1.00 | 0.00 | 0.00 | 5/2/2024 | 5/6/2024 11:58:54 AM EST |
| 94.00 | 19.45 | 22.35 | 21.70 | 0.00 | 0.00% | 0 | 3 | 0.80 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/6/2024 11:58:54 AM EST |
| 95.00 | 20.30 | 23.05 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 5/6/2024 11:58:54 AM EST | |||
| 96.00 | 22.70 | 24.55 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 5/6/2024 11:58:54 AM EST | |||
| 97.00 | 23.60 | 25.90 | 23.58 | 0.00 | 0.00% | 0 | 1 | 0.96 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/6/2024 11:58:54 AM EST |
| 98.00 | 23.50 | 26.40 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 5/6/2024 11:58:54 AM EST | |||
| 99.00 | 24.25 | 28.00 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 5/6/2024 11:58:54 AM EST | |||
| 100.00 | 25.25 | 29.00 | 26.70 | 0.00 | 0.00% | 0 | 1 | 1.04 | -1.00 | 0.00 | 0.00 | 5/3/2024 | 5/6/2024 11:58:54 AM EST |
| 105.00 | 30.20 | 34.15 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 5/6/2024 11:58:54 AM EST | |||
| 110.00 | 35.20 | 38.90 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 5/6/2024 11:58:54 AM EST | |||
| 115.00 | 40.20 | 43.95 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 5/6/2024 11:58:54 AM EST | |||
| 120.00 | 45.15 | 48.80 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 5/6/2024 11:58:54 AM EST | |||
| 125.00 | 50.20 | 53.55 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 5/6/2024 11:58:54 AM EST |