| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX190927C00075000 | 2019-09-19 3:42PM EDT | 75.00 | 16.93 | 13.30 | 17.45 | 0.00 | - | 1 | 5 | 96.09% |
| SBUX190927C00078000 | 2019-09-20 3:52PM EDT | 78.00 | 12.65 | 11.85 | 14.15 | +12.65 | +∞% | 79 | 96 | 109.38% |
| SBUX190927C00080000 | 2019-09-20 1:12PM EDT | 80.00 | 10.90 | 8.40 | 12.30 | -0.51 | -4.47% | 2 | 3 | 66.99% |
| SBUX190927C00083000 | 2019-09-20 10:58AM EDT | 83.00 | 8.36 | 5.45 | 9.45 | +8.36 | +∞% | 1 | 0 | 55.37% |
| SBUX190927C00083500 | 2019-09-20 10:40AM EDT | 83.50 | 7.90 | 5.05 | 8.90 | +7.90 | +∞% | 5 | 0 | 53.52% |
| SBUX190927C00084000 | 2019-09-20 3:45PM EDT | 84.00 | 6.56 | 5.20 | 8.35 | -0.69 | -9.52% | 2 | 4 | 61.43% |
| SBUX190927C00085000 | 2019-09-19 10:46AM EDT | 85.00 | 6.75 | 3.95 | 7.55 | 0.00 | - | 2 | 2 | 53.91% |
| SBUX190927C00086000 | 2019-09-20 1:19PM EDT | 86.00 | 4.50 | 2.53 | 6.20 | -0.30 | -6.25% | 9 | 13 | 85.01% |
| SBUX190927C00086500 | 2019-09-20 9:32AM EDT | 86.50 | 5.25 | 3.50 | 4.60 | +0.30 | +6.06% | 5 | 6 | 53.27% |
| SBUX190927C00087000 | 2019-09-19 3:36PM EDT | 87.00 | 5.00 | 2.11 | 4.70 | 0.00 | - | 12 | 15 | 64.31% |
| SBUX190927C00087500 | 2019-09-20 3:55PM EDT | 87.50 | 3.03 | 2.56 | 4.15 | -0.32 | -9.55% | 2 | 5 | 58.84% |
| SBUX190927C00088000 | 2019-09-20 9:39AM EDT | 88.00 | 4.11 | 2.28 | 2.99 | +0.01 | +0.24% | 3 | 17 | 38.77% |
| SBUX190927C00088500 | 2019-09-20 9:41AM EDT | 88.50 | 2.31 | 1.98 | 2.39 | -1.39 | -37.57% | 21 | 27 | 32.28% |
| SBUX190927C00089000 | 2019-09-20 3:22PM EDT | 89.00 | 1.92 | 1.57 | 1.96 | -1.33 | -40.92% | 33 | 35 | 29.66% |
| SBUX190927C00089500 | 2019-09-20 3:01PM EDT | 89.50 | 1.59 | 1.26 | 1.89 | -0.99 | -38.37% | 65 | 146 | 34.60% |
| SBUX190927C00090000 | 2019-09-20 3:59PM EDT | 90.00 | 1.03 | 1.00 | 1.03 | -1.08 | -51.18% | 71 | 171 | 21.58% |
| SBUX190927C00090500 | 2019-09-20 3:59PM EDT | 90.50 | 0.78 | 0.73 | 0.77 | -1.27 | -61.95% | 140 | 461 | 21.00% |
| SBUX190927C00091000 | 2019-09-20 3:59PM EDT | 91.00 | 0.55 | 0.53 | 0.57 | -0.94 | -63.09% | 417 | 564 | 20.85% |
| SBUX190927C00091500 | 2019-09-20 3:59PM EDT | 91.50 | 0.39 | 0.37 | 0.39 | -0.75 | -65.79% | 455 | 310 | 20.17% |
| SBUX190927C00092000 | 2019-09-20 3:55PM EDT | 92.00 | 0.29 | 0.25 | 0.27 | -0.55 | -65.48% | 794 | 471 | 20.07% |
| SBUX190927C00092500 | 2019-09-20 3:59PM EDT | 92.50 | 0.17 | 0.15 | 0.18 | -0.52 | -75.36% | 464 | 350 | 19.92% |
| SBUX190927C00093000 | 2019-09-20 3:55PM EDT | 93.00 | 0.12 | 0.09 | 0.13 | -0.33 | -73.33% | 514 | 488 | 20.51% |
| SBUX190927C00093500 | 2019-09-20 3:37PM EDT | 93.50 | 0.07 | 0.05 | 0.11 | -0.22 | -75.86% | 290 | 301 | 21.88% |
| SBUX190927C00094000 | 2019-09-20 3:52PM EDT | 94.00 | 0.05 | 0.04 | 0.09 | -0.15 | -75.00% | 445 | 916 | 23.05% |
| SBUX190927C00094500 | 2019-09-20 2:56PM EDT | 94.50 | 0.04 | 0.03 | 0.05 | -0.16 | -80.00% | 73 | 922 | 22.27% |
| SBUX190927C00095000 | 2019-09-20 3:55PM EDT | 95.00 | 0.02 | 0.02 | 0.04 | -0.08 | -80.00% | 283 | 2,841 | 23.24% |
| SBUX190927C00095500 | 2019-09-20 3:51PM EDT | 95.50 | 0.02 | 0.01 | 0.05 | -0.05 | -71.43% | 25 | 1,576 | 25.98% |
| SBUX190927C00096000 | 2019-09-20 12:40PM EDT | 96.00 | 0.01 | 0.00 | 0.05 | -0.03 | -75.00% | 2 | 946 | 27.93% |
| SBUX190927C00096500 | 2019-09-20 10:56AM EDT | 96.50 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 35 | 416 | 27.34% |
| SBUX190927C00097000 | 2019-09-20 1:23PM EDT | 97.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 10 | 1,227 | 27.34% |
| SBUX190927C00097500 | 2019-09-20 10:00AM EDT | 97.50 | 0.03 | 0.00 | 0.01 | +0.01 | +50.00% | 15 | 582 | 26.56% |
| SBUX190927C00098000 | 2019-09-20 2:55PM EDT | 98.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 290 | 30.47% |
| SBUX190927C00098500 | 2019-09-12 1:54PM EDT | 98.50 | 0.11 | 0.00 | 0.04 | 0.00 | - | 24 | 0 | 35.55% |
| SBUX190927C00099000 | 2019-09-12 12:48PM EDT | 99.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 22 | 0 | 35.55% |
| SBUX190927C00099500 | 2019-09-19 9:30AM EDT | 99.50 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 226 | 38.87% |
| SBUX190927C00100000 | 2019-09-17 2:41PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,430 | 33.59% |
| SBUX190927C00101000 | 2019-09-19 1:12PM EDT | 101.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 281 | 43.75% |
| SBUX190927C00102000 | 2019-09-17 9:30AM EDT | 102.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 5 | 46 | 46.88% |
| SBUX190927C00103000 | 2019-09-18 2:53PM EDT | 103.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 178 | 41.41% |
| SBUX190927C00104000 | 2019-09-06 11:23AM EDT | 104.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 2 | 0 | 52.73% |
| SBUX190927C00105000 | 2019-09-09 12:44PM EDT | 105.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 2 | 0 | 64.45% |
| SBUX190927C00106000 | 2019-09-06 3:22PM EDT | 106.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 0 | 53.91% |
| SBUX190927C00107000 | 2019-09-03 12:33PM EDT | 107.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 8 | 0 | 56.25% |
| SBUX190927C00108000 | 2019-09-03 9:30AM EDT | 108.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| SBUX190927C00110000 | 2019-09-06 9:30AM EDT | 110.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX190927P00070000 | 2019-09-19 2:09PM EDT | 70.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 4 | 5 | 75.00% |
| SBUX190927P00075000 | 2019-09-10 3:10PM EDT | 75.00 | 0.08 | 0.00 | 0.09 | 0.00 | - | 50 | 0 | 67.58% |
| SBUX190927P00080000 | 2019-09-12 12:33PM EDT | 80.00 | 0.05 | 0.01 | 0.02 | 0.00 | - | 2 | 0 | 41.41% |
| SBUX190927P00082000 | 2019-09-19 12:36PM EDT | 82.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 11 | 16 | 48.24% |
| SBUX190927P00083000 | 2019-09-18 3:55PM EDT | 83.00 | 0.07 | 0.02 | 0.21 | 0.00 | - | - | 3 | 46.97% |
| SBUX190927P00083500 | 2019-09-20 10:35AM EDT | 83.50 | 0.03 | 0.03 | 0.23 | -0.02 | -40.00% | 16 | 7 | 45.41% |
| SBUX190927P00084000 | 2019-09-20 3:43PM EDT | 84.00 | 0.05 | 0.04 | 0.24 | +0.01 | +25.00% | 7 | 8 | 43.26% |
| SBUX190927P00085000 | 2019-09-20 3:21PM EDT | 85.00 | 0.07 | 0.06 | 0.08 | +0.01 | +16.67% | 31 | 202 | 28.71% |
| SBUX190927P00086000 | 2019-09-20 3:55PM EDT | 86.00 | 0.16 | 0.11 | 0.14 | -0.03 | -15.79% | 29 | 27 | 27.64% |
| SBUX190927P00086500 | 2019-09-20 1:34PM EDT | 86.50 | 0.17 | 0.13 | 0.18 | +0.07 | +70.00% | 10 | 19 | 26.86% |
| SBUX190927P00087000 | 2019-09-20 12:33PM EDT | 87.00 | 0.16 | 0.18 | 0.23 | +0.04 | +33.33% | 20 | 85 | 26.07% |
| SBUX190927P00087500 | 2019-09-20 3:55PM EDT | 87.50 | 0.26 | 0.22 | 0.28 | +0.10 | +62.50% | 65 | 91 | 24.85% |
| SBUX190927P00088000 | 2019-09-20 3:57PM EDT | 88.00 | 0.31 | 0.32 | 0.42 | +0.14 | +82.35% | 219 | 168 | 25.83% |
| SBUX190927P00088500 | 2019-09-20 3:23PM EDT | 88.50 | 0.33 | 0.41 | 0.44 | +0.13 | +65.00% | 840 | 200 | 22.80% |
| SBUX190927P00089000 | 2019-09-20 3:56PM EDT | 89.00 | 0.50 | 0.54 | 0.56 | +0.20 | +66.67% | 279 | 187 | 21.97% |
| SBUX190927P00089500 | 2019-09-20 3:55PM EDT | 89.50 | 0.63 | 0.70 | 0.72 | +0.21 | +50.00% | 304 | 177 | 21.31% |
| SBUX190927P00090000 | 2019-09-20 3:57PM EDT | 90.00 | 0.87 | 0.90 | 0.92 | +0.33 | +61.11% | 326 | 359 | 20.73% |
| SBUX190927P00090500 | 2019-09-20 3:40PM EDT | 90.50 | 0.95 | 1.01 | 1.41 | +0.28 | +41.79% | 413 | 287 | 25.61% |
| SBUX190927P00091000 | 2019-09-20 3:59PM EDT | 91.00 | 1.43 | 1.16 | 1.95 | +0.59 | +70.24% | 308 | 568 | 31.06% |
| SBUX190927P00091500 | 2019-09-20 3:37PM EDT | 91.50 | 1.56 | 1.55 | 2.08 | +0.57 | +57.58% | 168 | 269 | 26.61% |
| SBUX190927P00092000 | 2019-09-20 3:58PM EDT | 92.00 | 2.05 | 1.81 | 2.59 | +0.81 | +65.32% | 163 | 305 | 30.52% |
| SBUX190927P00092500 | 2019-09-20 3:37PM EDT | 92.50 | 2.29 | 1.77 | 3.20 | +0.85 | +59.03% | 80 | 177 | 36.82% |
| SBUX190927P00093000 | 2019-09-20 3:34PM EDT | 93.00 | 2.78 | 2.45 | 3.75 | +0.90 | +47.87% | 124 | 156 | 41.50% |
| SBUX190927P00093500 | 2019-09-20 12:34PM EDT | 93.50 | 2.75 | 2.44 | 3.85 | +0.47 | +20.61% | 70 | 228 | 33.59% |
| SBUX190927P00094000 | 2019-09-19 1:28PM EDT | 94.00 | 2.25 | 1.98 | 5.75 | 0.00 | - | 5 | 153 | 72.95% |
| SBUX190927P00094500 | 2019-09-20 9:45AM EDT | 94.50 | 2.74 | 2.48 | 6.10 | -0.56 | -16.97% | 2 | 106 | 72.95% |
| SBUX190927P00095000 | 2019-09-19 3:17PM EDT | 95.00 | 3.05 | 2.98 | 6.85 | 0.00 | - | 13 | 139 | 82.42% |
| SBUX190927P00095500 | 2019-09-20 3:59PM EDT | 95.50 | 5.40 | 3.70 | 5.80 | +0.30 | +5.88% | 13 | 93 | 42.68% |
| SBUX190927P00096000 | 2019-09-20 10:49AM EDT | 96.00 | 4.80 | 3.95 | 7.80 | +0.75 | +18.52% | 3 | 54 | 87.99% |
| SBUX190927P00096500 | 2019-09-12 2:34PM EDT | 96.50 | 4.23 | 4.35 | 8.30 | 0.00 | - | 1 | 0 | 91.26% |
| SBUX190927P00097000 | 2019-09-19 3:28PM EDT | 97.00 | 4.95 | 4.95 | 8.85 | 0.00 | - | 3 | 7 | 95.70% |
| SBUX190927P00097500 | 2019-09-13 3:58PM EDT | 97.50 | 6.95 | 5.25 | 9.35 | 0.00 | - | 1 | 0 | 98.88% |
| SBUX190927P00098000 | 2019-09-10 12:17PM EDT | 98.00 | 7.62 | 5.80 | 9.80 | 0.00 | - | 1 | 0 | 100.68% |
| SBUX190927P00098500 | 2019-08-27 9:48AM EDT | 98.50 | 3.05 | 6.35 | 10.35 | 0.00 | - | - | 0 | 104.98% |
| SBUX190927P00099000 | 2019-08-20 10:03AM EDT | 99.00 | 4.00 | 6.75 | 10.80 | 0.00 | - | - | 0 | 106.64% |
| SBUX190927P00099500 | 2019-09-04 9:31AM EDT | 99.50 | 4.80 | 7.35 | 11.35 | 0.00 | - | - | 0 | 110.94% |
| SBUX190927P00100000 | 2019-09-10 1:53PM EDT | 100.00 | 9.75 | 7.75 | 11.80 | 0.00 | - | 1 | 0 | 112.45% |
| SBUX190927P00101000 | 2019-08-19 12:11AM EDT | 101.00 | 6.10 | 9.80 | 10.25 | 0.00 | - | - | 0 | 0.00% |
| SBUX190927P00102000 | 2019-09-06 3:58PM EDT | 102.00 | 6.35 | 9.75 | 13.75 | 0.00 | - | 4 | 0 | 122.17% |
| SBUX190927P00103000 | 2019-09-16 2:37PM EDT | 103.00 | 13.27 | 10.95 | 14.85 | 0.00 | - | 1 | 0 | 130.27% |
| SBUX190927P00105000 | 2019-09-09 11:34AM EDT | 105.00 | 10.15 | 12.80 | 16.80 | 0.00 | - | - | - | 139.16% |
| SBUX190927P00110000 | 2019-09-17 12:02PM EDT | 110.00 | 19.42 | 17.95 | 21.85 | 0.00 | - | - | 1 | 164.40% |