Previous-day view · Mon Sep 21 close.
You are previewing the previous trading day. Subscribe to see today live and every other
date — plans start at Delta, $39/mo.
Sign up
Sign in
SBUX 94.90
Pick a view above for trades struck at the expected move
Or click a strike on the rail to add a leg — or start from a template and move it afterwards.
Add a leg to see how the position behaves across price and volatility.
Every quote and Greek, one row per strike.
92 contracts
63 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 1 | 2 | 0.96 | 315% | 38.85 | 42.00 | $55.00 | 0.00 | 0.45 | - | - | 0 | 0 |
| 1 | 2 | 0.98 | 223% | 33.15 | 37.00 | $60.00 | 0.00 | 2.13 | - | - | 0 | 0 |
| 0 | 0 | 0.98 | 189% | 28.15 | 32.00 | $65.00 | 0.00 | 2.13 | - | - | 0 | 0 |
| 0 | 0 | 0.98 | 153% | 23.15 | 26.95 | $70.00 | 0.00 | 1.95 | - | - | 0 | 0 |
| 0 | 0 | 0.97 | 122% | 18.10 | 22.00 | $75.00 | 0.00 | 2.13 | - | - | 5 | 5 |
| 0 | 0 | - | - | 13.25 | 15.70 | $80.00 | 0.00 | 0.29 | - | - | 5 | 0 |
| 0 | 0 | - | - | 8.30 | 11.20 | $85.00 | 0.00 | 0.95 | 48% | -0.01 | 6 | 9 |
| 0 | 0 | - | - | 7.60 | 10.00 | $86.00 | 0.00 | 0.20 | - | - | 2 | 0 |
| 0 | 0 | - | - | 6.65 | 8.70 | $87.00 | 0.00 | 0.10 | 71% | -0.12 | 6 | 6 |
| 0 | 7 | 0.88 | 63% | 5.70 | 8.90 | $88.00 | 0.00 | 0.03 | 35% | -0.02 | 19 | 0 |
| 1 | 1 | 0.91 | 47% | 4.75 | 7.50 | $89.00 | 0.01 | 0.08 | 34% | -0.03 | 11 | 6 |
| 6 | 68 | 0.84 | 51% | 3.65 | 7.05 | $90.00 | 0.06 | 0.09 | 32% | -0.05 | 90 | 146 |
| 0 | 9 | 0.87 | 36% | 3.00 | 5.30 | $91.00 | 0.13 | 0.18 | 31% | -0.10 | 117 | 29 |
| 0 | 5 | 0.78 | 39% | 1.52 | 5.30 | $92.00 | 0.08 | 0.36 | 28% | -0.15 | 144 | 63 |
| 52 | 27 | 0.66 | 48% | 2.16 | 3.90 | $93.00 | 0.36 | 0.76 | 32% | -0.27 | 182 | 313 |
| 11 | 209 | 0.61 | 35% | 1.55 | 2.27 | $94.00 | 0.70 | 0.90 | 30% | -0.37 | 391 | 902 |
| 191 | 179 | 0.50 | 31% | 0.99 | 1.42 | $95.00 | 1.09 | 1.84 | 35% | -0.50 | 206 | 394 |
| 601 | 192 | 0.37 | 31% | 0.66 | 0.90 | $96.00 | 0.92 | 2.77 | 30% | -0.63 | 129 | 527 |
| 395 | 440 | 0.26 | 31% | 0.23 | 0.75 | $97.00 | 1.82 | 2.86 | 23% | -0.81 | 29 | 638 |
| 587 | 515 | 0.18 | 32% | 0.03 | 0.61 | $98.00 | 1.40 | 4.95 | 22% | -0.92 | 19 | 189 |
| 449 | 536 | 0.08 | 28% | 0.05 | 0.17 | $99.00 | 3.05 | 5.20 | 22% | -0.97 | 13 | 162 |
| 275 | 300 | 0.07 | 33% | 0.06 | 0.14 | $100.00 | 4.05 | 5.70 | - | - | 7 | 262 |
| 84 | 47 | 0.03 | 31% | 0.02 | 0.05 | $101.00 | 4.10 | 7.50 | - | - | 30 | 75 |
| 367 | 221 | 0.03 | 37% | 0.01 | 0.09 | $102.00 | 6.45 | 8.00 | 45% | -0.93 | 3 | 62 |
| 99 | 91 | 0.02 | 38% | 0.01 | 0.05 | $103.00 | 7.40 | 9.20 | 55% | -0.92 | 4 | 60 |
| 49 | 66 | 0.06 | 56% | 0.00 | 0.25 | $104.00 | 7.75 | 10.40 | - | - | 15 | 20 |
| 186 | 16 | 0.02 | 47% | 0.00 | 0.26 | $105.00 | 9.15 | 11.40 | 63% | -0.93 | 2 | 8 |
| 133 | 13 | 0.02 | 51% | 0.01 | 0.07 | $106.00 | 10.30 | 12.85 | 85% | -0.88 | 1 | 3 |
| 89 | 2 | 0.03 | 57% | 0.00 | 0.33 | $107.00 | 11.20 | 13.20 | 64% | -0.96 | 1 | 0 |
| 45 | 2 | 0.06 | 76% | 0.00 | 0.95 | $108.00 | 12.05 | 14.80 | 87% | -0.91 | 1 | 0 |
| 23 | 3 | 0.01 | 60% | 0.00 | 0.04 | $109.00 | 13.25 | 15.20 | 75% | -0.96 | 50 | 0 |
| 293 | 3 | 0.07 | 91% | 0.00 | 0.03 | $110.00 | 13.55 | 16.20 | - | - | 33 | 0 |
| 888 | 763 | 0.04 | 81% | 0.01 | 0.22 | $111.00 | 15.05 | 17.80 | 101% | -0.92 | 0 | 0 |
| 630 | 6 | 0.02 | 72% | 0.00 | 0.75 | $112.00 | 16.25 | 18.20 | 87% | -0.96 | 40 | 0 |
| 138 | 11 | 0.02 | 78% | 0.00 | 0.55 | $113.00 | 17.25 | 19.85 | 117% | -0.91 | 2 | 0 |
| 128 | 8 | 0.01 | 78% | 0.00 | 0.54 | $114.00 | 17.35 | 21.00 | 87% | -0.97 | 0 | 0 |
| 107 | 1 | 0.01 | 82% | 0.00 | 0.14 | $115.00 | 18.45 | 21.85 | 86% | -0.98 | 0 | 0 |
| 327 | 9 | 0.04 | 106% | 0.00 | 0.74 | $116.00 | 20.25 | 22.85 | 130% | -0.92 | 0 | 0 |
| 33 | 2 | 0.04 | 109% | 0.00 | 1.68 | $117.00 | 21.25 | 23.85 | 135% | -0.92 | 2 | 0 |
| 56 | 53 | 0.08 | 141% | 0.00 | 1.80 | $118.00 | 21.40 | 24.85 | 89% | -0.99 | 1 | 0 |
| 17 | 16 | 0.07 | 137% | 0.00 | 2.00 | $119.00 | 22.05 | 25.85 | - | - | 6 | 0 |
| 41 | 2 | 0.05 | 128% | 0.00 | 0.04 | $120.00 | 23.30 | 26.85 | - | - | 2 | 0 |
| 21 | 3 | 0.06 | 143% | 0.00 | 0.22 | $121.00 | 25.25 | 27.80 | 148% | -0.93 | 0 | 0 |
| 24 | 10 | 0.06 | 147% | 0.00 | 2.05 | $122.00 | 25.15 | 28.85 | - | - | 5 | 0 |
| 22 | 3 | 0.06 | 158% | 0.00 | 0.95 | $125.00 | 29.15 | 31.80 | 158% | -0.94 | 0 | 0 |
| 2 | 2 | - | - | 0.00 | 0.95 | $130.00 | 34.25 | 36.85 | 181% | -0.94 | 0 | 0 |