Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SBUX231020C00120000 | 2023-09-21 3:35PM EDT | 2023-10-20 | 0.01 | 0.00 | 0.02 | 0.00 | - | 15 | 1,432 | 39.06% |
SBUX231117C00120000 | 2023-09-25 3:01PM EDT | 2023-11-17 | 0.03 | 0.03 | 0.05 | -0.02 | -40.00% | 1 | 316 | 29.98% |
SBUX231215C00120000 | 2023-09-25 9:30AM EDT | 2023-12-15 | 0.08 | 0.03 | 0.10 | -0.02 | -20.00% | 1 | 11 | 26.76% |
SBUX240119C00120000 | 2023-09-25 3:28PM EDT | 2024-01-19 | 0.15 | 0.14 | 0.16 | -0.01 | -6.25% | 6 | 3,527 | 24.12% |
SBUX240216C00120000 | 2023-09-25 12:56PM EDT | 2024-02-16 | 0.35 | 0.31 | 0.36 | -0.03 | -7.89% | 2 | 31 | 25.17% |
SBUX240419C00120000 | 2023-09-25 2:57PM EDT | 2024-04-19 | 0.62 | 0.61 | 0.68 | -0.11 | -15.07% | 1 | 36 | 24.18% |
SBUX240621C00120000 | 2023-09-25 9:37AM EDT | 2024-06-21 | 1.26 | 1.15 | 1.22 | -0.08 | -5.97% | 15 | 1,721 | 24.70% |
SBUX250117C00120000 | 2023-09-25 10:54AM EDT | 2025-01-17 | 3.38 | 3.20 | 3.35 | -0.27 | -7.40% | 1 | 2,071 | 26.00% |
SBUX260116C00120000 | 2023-09-25 1:08PM EDT | 2026-01-16 | 7.10 | 6.45 | 7.15 | -0.25 | -3.40% | 8 | 10 | 27.47% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SBUX231020P00120000 | 2023-09-25 3:17PM EDT | 2023-10-20 | 27.47 | 27.05 | 27.50 | +1.67 | +6.47% | 1,520 | 432 | 55.86% |
SBUX231027P00120000 | 2023-09-18 1:43PM EDT | 2023-10-27 | 23.15 | 27.05 | 27.55 | 0.00 | - | - | 0 | 51.17% |
SBUX240119P00120000 | 2023-09-25 3:12PM EDT | 2024-01-19 | 27.71 | 27.10 | 27.55 | +1.46 | +5.56% | 92 | 96 | 26.91% |
SBUX240216P00120000 | 2023-09-20 3:54PM EDT | 2024-02-16 | 24.85 | 27.05 | 27.60 | 0.00 | - | 1 | 1 | 24.95% |
SBUX240419P00120000 | 2023-08-31 12:42PM EDT | 2024-04-19 | 21.65 | 27.05 | 27.55 | 0.00 | - | - | 0 | 20.19% |
SBUX240621P00120000 | 2023-09-18 10:36AM EDT | 2024-06-21 | 23.55 | 27.10 | 27.55 | 0.00 | - | 1 | 1 | 17.70% |
SBUX250117P00120000 | 2023-09-22 11:43AM EDT | 2025-01-17 | 26.10 | 27.35 | 28.05 | 0.00 | - | 1 | 329 | 16.56% |
SBUX260116P00120000 | 2023-09-15 12:28PM EDT | 2026-01-16 | 25.29 | 27.60 | 29.20 | 0.00 | - | - | 41 | 16.18% |