Options Chain for STARBUCKS CORP COM (SBUX) - $72.95 as of 5/7/2024 7:48:30 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 30.35 | 34.30 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 5/7/2024 4:00:05 PM EST | |||
| 45.00 | 25.30 | 29.65 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 5/7/2024 4:00:05 PM EST | |||
| 50.00 | 20.10 | 24.30 | 23.60 | 0.00 | 0.00% | 0 | 22 | 1.09 | 1.00 | 0.00 | 0.00 | 5/3/2024 | 5/7/2024 4:00:05 PM EST |
| 55.00 | 15.10 | 19.50 | 18.53 | 0.00 | 0.00% | 0 | 54 | 0.88 | 1.00 | 0.00 | 0.00 | 5/3/2024 | 5/7/2024 4:00:05 PM EST |
| 60.00 | 10.35 | 14.50 | 13.12 | 0.00 | 0.00% | 0 | 123 | 0.70 | 1.00 | 0.00 | 0.00 | 5/6/2024 | 5/7/2024 4:00:05 PM EST |
| 65.00 | 7.30 | 7.95 | 7.25 | -1.10 | -13.18% | 43 | 590 | 0.27 | 0.91 | 0.03 | -0.01 | 5/7/2024 | 5/7/2024 4:00:05 PM EST |
| 70.00 | 3.50 | 3.60 | 3.46 | -0.46 | -11.74% | 819 | 1,261 | 0.22 | 0.68 | 0.07 | -0.02 | 5/7/2024 | 5/7/2024 4:00:05 PM EST |
| 75.00 | 1.05 | 1.08 | 1.06 | -0.23 | -17.83% | 7,533 | 9,018 | 0.21 | 0.33 | 0.07 | -0.02 | 5/7/2024 | 5/7/2024 4:00:05 PM EST |
| 80.00 | 0.30 | 0.31 | 0.30 | -0.05 | -14.29% | 1,713 | 9,801 | 0.23 | 0.14 | 0.03 | -0.02 | 5/7/2024 | 5/7/2024 4:00:05 PM EST |
| 85.00 | 0.14 | 0.15 | 0.15 | -0.01 | -6.25% | 1,220 | 9,167 | 0.27 | 0.06 | 0.02 | -0.01 | 5/7/2024 | 5/7/2024 4:00:05 PM EST |
| 90.00 | 0.09 | 0.11 | 0.10 | 0.00 | 0.00% | 586 | 31,498 | 0.33 | 0.03 | 0.01 | -0.01 | 5/7/2024 | 5/7/2024 4:00:05 PM EST |
| 92.50 | 0.04 | 0.14 | 0.10 | -0.01 | -9.10% | 10 | 4,182 | 0.35 | 0.02 | 0.01 | 0.00 | 5/7/2024 | 5/7/2024 4:00:05 PM EST |
| 95.00 | 0.07 | 0.11 | 0.09 | +0.02 | +28.58% | 41 | 8,473 | 0.39 | 0.01 | 0.00 | 0.00 | 5/7/2024 | 5/7/2024 4:00:05 PM EST |
| 97.50 | 0.03 | 0.12 | 0.09 | +0.01 | +12.50% | 11 | 7,691 | 0.40 | 0.01 | 0.00 | 0.00 | 5/7/2024 | 5/7/2024 4:00:05 PM EST |
| 100.00 | 0.06 | 0.07 | 0.07 | -0.02 | -22.23% | 130 | 14,572 | 0.43 | 0.00 | 0.00 | 0.00 | 5/7/2024 | 5/7/2024 4:00:05 PM EST |
| 105.00 | 0.05 | 0.10 | 0.08 | +0.03 | +60.00% | 7 | 6,206 | 0.47 | 0.00 | 0.00 | 0.00 | 5/7/2024 | 5/7/2024 4:00:05 PM EST |
| 110.00 | 0.00 | 0.04 | 0.04 | -0.11 | -73.34% | 31 | 2,508 | 0.50 | 0.00 | 0.00 | 0.00 | 5/7/2024 | 5/7/2024 4:00:05 PM EST |
| 115.00 | 0.01 | 0.20 | 0.04 | 0.00 | 0.00% | 10 | 2,703 | 0.51 | 0.00 | 0.00 | 0.00 | 5/7/2024 | 5/7/2024 4:00:05 PM EST |
| 120.00 | 0.01 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 2,288 | 0.55 | 0.00 | 0.00 | 0.00 | 5/6/2024 | 5/7/2024 4:00:05 PM EST |
| 125.00 | 0.01 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 3,565 | 0.73 | 0.00 | 0.00 | 0.00 | 5/6/2024 | 5/7/2024 4:00:05 PM EST |
| 130.00 | 0.00 | 0.53 | 0.03 | 0.00 | 0.00% | 0 | 2,870 | 0.96 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/7/2024 4:00:05 PM EST |
| 135.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 493 | 0.65 | 0.00 | 0.00 | 0.00 | 5/6/2024 | 5/7/2024 4:00:05 PM EST |
| 140.00 | 0.00 | 0.25 | 0.02 | 0.00 | 0.00% | 0 | 457 | 0.93 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 5/7/2024 4:00:05 PM EST |
| 145.00 | 0.00 | 0.23 | 0.03 | 0.00 | 0.00% | 0 | 559 | 0.96 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 5/7/2024 4:00:05 PM EST |
| 150.00 | 0.00 | 0.25 | 0.07 | 0.00 | 0.00% | 0 | 368 | 1.01 | 0.00 | 0.00 | 0.00 | 2/22/2024 | 5/7/2024 4:00:05 PM EST |
| 155.00 | 0.00 | 0.52 | 0.08 | 0.00 | 0.00% | 0 | 180 | 1.17 | 0.00 | 0.00 | 0.00 | 1/31/2024 | 5/7/2024 4:00:05 PM EST |
| 160.00 | 0.00 | 0.02 | % | 0 | 53 | 0.80 | 0.00 | 0.00 | 0.00 | 5/7/2024 4:00:05 PM EST | |||
| 165.00 | 0.00 | 0.09 | 0.05 | 0.00 | 0.00% | 0 | 62 | 0.97 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 5/7/2024 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.20 | 0.02 | 0.00 | 0.00% | 3 | 1 | 0.90 | 0.00 | 0.00 | 0.00 | 5/7/2024 | 5/7/2024 4:00:05 PM EST |
| 45.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 37 | 0.56 | 0.00 | 0.00 | 0.00 | 5/6/2024 | 5/7/2024 4:00:05 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | -0.01 | -25.00% | 3 | 964 | 0.45 | 0.00 | 0.00 | 0.00 | 5/7/2024 | 5/7/2024 4:00:05 PM EST |
| 55.00 | 0.02 | 0.05 | 0.04 | -0.02 | -33.34% | 203 | 444 | 0.35 | 0.00 | 0.00 | 0.00 | 5/7/2024 | 5/7/2024 4:00:05 PM EST |
| 60.00 | 0.10 | 0.11 | 0.11 | +0.02 | +22.23% | 36 | 1,407 | 0.30 | 0.00 | 0.00 | 0.00 | 5/7/2024 | 5/7/2024 4:00:05 PM EST |
| 65.00 | 0.28 | 0.32 | 0.31 | 0.00 | 0.00% | 291 | 4,298 | 0.25 | -0.09 | 0.03 | -0.01 | 5/7/2024 | 5/7/2024 4:00:05 PM EST |
| 70.00 | 1.10 | 1.16 | 1.15 | +0.05 | +4.55% | 3,173 | 8,561 | 0.21 | -0.32 | 0.07 | -0.02 | 5/7/2024 | 5/7/2024 4:00:05 PM EST |
| 75.00 | 3.65 | 3.75 | 3.75 | +0.20 | +5.64% | 384 | 13,023 | 0.21 | -0.67 | 0.07 | -0.02 | 5/7/2024 | 5/7/2024 4:00:05 PM EST |
| 80.00 | 7.70 | 8.70 | 8.25 | +0.47 | +6.05% | 99 | 9,616 | 0.34 | -0.86 | 0.03 | -0.02 | 5/7/2024 | 5/7/2024 4:00:05 PM EST |
| 85.00 | 12.00 | 13.75 | 13.25 | +0.70 | +5.58% | 112 | 29,242 | 0.29 | -0.94 | 0.02 | -0.01 | 5/7/2024 | 5/7/2024 4:00:05 PM EST |
| 90.00 | 16.95 | 18.25 | 17.85 | +0.25 | +1.42% | 25 | 3,472 | 0.49 | -0.97 | 0.01 | -0.01 | 5/7/2024 | 5/7/2024 4:00:05 PM EST |
| 92.50 | 19.35 | 22.00 | 20.42 | +0.43 | +2.16% | 52 | 3,647 | 0.73 | -0.98 | 0.01 | 0.00 | 5/7/2024 | 5/7/2024 4:00:05 PM EST |
| 95.00 | 21.75 | 24.55 | 23.32 | +0.86 | +3.83% | 4 | 3,872 | 0.78 | -0.99 | 0.00 | 0.00 | 5/7/2024 | 5/7/2024 4:00:05 PM EST |
| 97.50 | 23.60 | 27.60 | 25.52 | +0.94 | +3.83% | 2 | 4,122 | 0.91 | -0.99 | 0.00 | 0.00 | 5/7/2024 | 5/7/2024 4:00:05 PM EST |
| 100.00 | 26.00 | 29.15 | 28.50 | +2.50 | +9.62% | 5 | 2,745 | 0.94 | -1.00 | 0.00 | 0.00 | 5/7/2024 | 5/7/2024 4:00:05 PM EST |
| 105.00 | 31.00 | 34.95 | 31.96 | 0.00 | 0.00% | 0 | 1,935 | 1.05 | -1.00 | 0.00 | 0.00 | 5/3/2024 | 5/7/2024 4:00:05 PM EST |
| 110.00 | 36.00 | 40.00 | 18.40 | 0.00 | 0.00% | 0 | 4 | 1.12 | -1.00 | 0.00 | 0.00 | 3/7/2024 | 5/7/2024 4:00:05 PM EST |
| 115.00 | 40.95 | 45.00 | 27.30 | 0.00 | 0.00% | 0 | 1 | 1.16 | -1.00 | 0.00 | 0.00 | 4/22/2024 | 5/7/2024 4:00:05 PM EST |
| 120.00 | 45.95 | 50.05 | 27.90 | 0.00 | 0.00% | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 2/5/2024 | 5/7/2024 4:00:05 PM EST |
| 125.00 | 50.90 | 55.05 | 40.10 | 0.00 | 0.00% | 0 | 200 | 1.33 | -1.00 | 0.00 | 0.00 | 4/16/2024 | 5/7/2024 4:00:05 PM EST |
| 130.00 | 55.95 | 60.05 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 5/7/2024 4:00:05 PM EST | |||
| 135.00 | 61.00 | 65.00 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 5/7/2024 4:00:05 PM EST | |||
| 140.00 | 65.90 | 70.00 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 5/7/2024 4:00:05 PM EST | |||
| 145.00 | 70.90 | 75.00 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 5/7/2024 4:00:05 PM EST | |||
| 150.00 | 75.85 | 80.00 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 5/7/2024 4:00:05 PM EST | |||
| 155.00 | 80.90 | 85.00 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 5/7/2024 4:00:05 PM EST | |||
| 160.00 | 86.00 | 90.00 | % | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 5/7/2024 4:00:05 PM EST | |||
| 165.00 | 90.85 | 94.95 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 5/7/2024 4:00:05 PM EST |