Tour v381
SBUX
STARBUCKS CORP
$104.45 -0.34%
$104.16 (-0.28%)🌙
as of 07/21 07:01 PM
(7/20 19:02) ◀
|
Tuesday, July 21, 2026 (7:01pm)
January 2026
|
▶ (7/22 20:46)
◀ 7/21 19:01 ▶

Option Volume

Detail
ℹ
Current (07/21) 38,418
Calls: 5,919 (15%)
Puts: 32,499 (85%)
Prior (07/20) 13,097
Calls: 8,795 (67%)
Puts: 4,302 (33%)
Current vs Prior +193.33%
Calls: -32.70% (Calls)
Puts: +655.44% (Puts)
Prior 7-Day Total 140,954
Calls: 79,033 (56%)
Puts: 61,921 (44%)
Prior 7-Day Average 20,136
Calls: 11,290 (56%)
Puts: 8,845 (44%)
Current vs Prior 7-Day Avg +90.79%
Calls: -47.58%
Puts: +267.39%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/21) $4.35M
Calls: $1.80M (41%)
Puts: $2.56M (59%)
Prior (07/20) $2.91M
Calls: $2.04M (70%)
Puts: $875.2K (30%)
Current vs Prior +49.51%
Calls: -11.75%
Puts: +192.02%
Prior 7-Day Total $29.79M
Calls: $15.50M (52%)
Puts: $14.29M (48%)
Prior 7-Day Average $4.26M
Calls: $2.21M (52%)
Puts: $2.04M (48%)
Current vs Prior 7-Day Avg +2.26%
Calls: -18.86%
Puts: +25.17%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/21) 5.49
Prior (07/20) 0.49
Current vs Prior +1022.50%
Prior 7-Day Average 0.92
Current vs Prior 7-Day Avg +499.35%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/21) 197,164
Calls: 112,192 (57%)
Puts: 84,972 (43%)
Prior (07/20) 189,108
Calls: 106,492 (56%)
Puts: 82,616 (44%)
Current vs Prior +4.26%
Prior 7-Day Total 1,718,216
Calls: 967,135 (56%)
Puts: 751,081 (44%)
Prior 7-Day Average 245,459
Calls: 138,162 (56%)
Puts: 107,297 (44%)
Current vs Prior 7-Day Avg -19.68%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/24) | Next (07/31)Expiry (08/21) | Next (09/18)
Current 2.90% | 7.93%9.64% | 13.82%
Prior 3.33% | 7.95%9.32% | 13.47%
Current vs Prior -12.88% | -0.26%+3.43% | +2.55%
Prior 7-Day Avg 3.00% | 5.51%3.61% | 12.33%
Current vs 7-Day Avg -3.25% | +43.74%+167.33% | +12.08%
Prior 7-Day Eod 3.33% | 7.95%9.32% | 13.47%
Current vs 7-Day Eod -12.88% | -0.26%+3.43% | +2.55%
Sentiment BULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.06% | 3.95%
Calls: 6.89% | 5.00%
Puts: 9.23% | 2.90%
Prior 8.06% | 3.95%
Calls: 6.89% | 5.00%
Puts: 9.23% | 2.90%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 8.06% | 3.95%
Calls: 6.89% | 5.00%
Puts: 9.23% | 2.90%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Unusually high activity with volume up 193% vs prior - elevated interest. Volume explosion - 91% above 7-day average (38,418 vs avg 20,136). Extreme bearish P/C ratio of 5.49 - heavy put buying. P/C ratio rising 1022% - increased hedging/bearish positioning.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 23 of results (avg 7.1%, best 3.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$99.00Jul 317.007.50$7.256.9%50.7419
$105.00Aug 214.454.80$4.637.6%760.501.6K
$105.00Aug 144.304.65$4.477.8%90.4828
$103.00Jul 242.112.29$2.208.2%270.70366
$107.00Jul 312.753.00$2.888.7%70.41745
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Aug 215.005.20$5.103.9%620.501.8K
$105.00Aug 144.855.10$4.975.0%40.5216
$104.00Aug 73.804.00$3.905.1%150.46112
$108.00Aug 76.006.35$6.185.7%10.60--
$108.00Jul 315.706.05$5.886.0%30.62417

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.67, cheapest $0.37)

CALLS (0)
No calls meet the criteria
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$102.00Jul 240.330.40$0.3718.9%2750.20169
$104.00Jul 240.891.05$0.9716.5%4560.42324

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 53 found (avg delta 0.76, highest 0.99)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$97.00Jul 245.759.60$7.6850.1%20.99--
$88.00Jul 2414.7018.65$16.6723.7%90.9911
$85.00Jul 2417.7021.65$19.6720.1%50.985
$98.00Jul 244.758.65$6.7058.2%10.9881
$90.00Jul 2412.7016.65$14.6826.9%190.9816
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Jul 244.307.00$5.6547.8%220.9435
$109.00Jul 243.305.90$4.6056.5%200.9242
$113.00Jul 246.4010.35$8.3847.1%10.91--
$120.00Aug 2115.3516.80$16.089.0%100.8841
$108.00Jul 242.744.05$3.4038.5%10.87378

Most actively traded options today. High liquidity = easy entry/exit. 185 active (total vol 7.3K, top 811)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$107.00Jul 240.330.48$0.4136.6%8110.23742
$110.00Aug 212.422.70$2.5610.9%4580.344.5K
$119.00Jul 310.200.94$0.57129.8%2800.11--
$105.00Jul 313.654.05$3.8510.4%2710.4983
$105.00Jul 240.961.14$1.0517.1%1690.451.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$103.00Jul 240.530.69$0.6126.2%5120.30833
$104.00Jul 240.891.05$0.9716.5%4560.42324
$95.00Aug 211.401.56$1.4810.8%4120.202.8K
$90.00Aug 210.460.90$0.6864.7%3670.101.5K
$102.00Jul 240.330.40$0.3718.9%2750.20169

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 20 strikes (avg 50.0%, max 126.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$92.00Jul 24Jul 31129.7%57.3%126.2%45
$114.00Jul 24Aug 2161.2%36.3%68.4%22143
$93.00Jul 24Jul 3193.8%56.4%66.4%821
$117.00Jul 31Aug 2160.6%38.1%59.1%12214
$119.00Jul 31Aug 2163.2%40.0%58.0%281--
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$94.00Jul 24Aug 2887.1%41.2%111.4%14351
$93.00Jul 24Aug 793.8%51.9%80.7%46385
$90.00Jul 31Aug 2861.0%39.5%54.2%74--
$95.00Jul 24Aug 2857.9%37.7%53.9%23--
$85.00Jul 31Aug 2169.3%45.5%52.1%36886

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 102 found (best R:R 35.84, avg 3.55)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$117.00$119.00Jul 31$0.12$1.88$0.1215.67$117.12
$121.00$125.00Aug 21$0.24$3.76$0.2415.67$121.24
$117.00$120.00Aug 14$0.23$2.77$0.2312.04$117.23
$115.00$121.00Aug 7$0.51$5.49$0.5110.76$115.51
$92.00$93.00Jul 31$0.10$0.90$0.109.00$92.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$93.00$86.00Jul 24$0.19$6.81$0.1935.84$92.81
$93.00$90.00Jul 31$0.17$2.83$0.1716.65$92.83
$90.00$85.00Aug 21$0.34$4.66$0.3413.71$89.66
$101.00$100.00Jul 24$0.11$0.89$0.118.09$100.89
$91.00$90.00Aug 7$0.13$0.87$0.136.69$90.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 116 found (best R:R 14.00, avg 1.14)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$95.00$98.00Jul 31$2.80$2.80$0.2014.00$97.80
$100.00$101.00Jul 31$0.88$0.88$0.127.33$100.88
$93.00$95.00Jul 31$1.67$1.67$0.335.06$94.67
$95.00$102.00Aug 21$5.52$5.52$1.483.73$100.52
$109.00$110.00Aug 21$0.74$0.74$0.262.85$109.74
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$113.00$110.00Jul 24$2.73$2.73$0.2710.11$110.27
$120.00$118.00Aug 21$1.78$1.78$0.228.09$118.22
$99.00$98.00Aug 28$0.85$0.85$0.155.67$98.15
$112.00$111.00Jul 31$0.75$0.75$0.253.00$111.25
$97.00$96.00Aug 21$0.72$0.72$0.282.57$96.28

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 44 found (avg debit $1.47, cheapest $0.08)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$117.00Jul 31Aug 14$0.0860.6%42.2%
$92.00Jul 24Jul 31$0.12129.7%57.3%
$121.00Aug 7Aug 21$0.1548.0%39.5%
$119.00Jul 31Aug 21$0.2463.2%40.0%
$120.00Jul 31Aug 14$0.2854.4%43.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$90.00Jul 31Aug 7$0.0961.0%50.5%
$93.00Jul 24Jul 31$0.1793.8%56.4%
$85.00Jul 31Aug 14$0.3369.3%55.3%
$91.00Aug 7Aug 14$0.4351.1%49.0%
$94.00Jul 24Jul 31$0.5187.1%62.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 41 found (cheapest 2.41% of stock, avg 8.10%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$105.00Jul 24$1.05$1.47$2.52$102.48$107.522.41%
$104.00Jul 24$1.56$0.97$2.53$101.47$106.532.42%
$106.00Jul 24$0.67$2.09$2.76$103.24$108.762.64%
$103.00Jul 24$2.20$0.61$2.81$100.19$105.812.69%
$107.00Jul 24$0.41$3.06$3.47$103.53$110.473.32%
$102.00Jul 24$3.11$0.37$3.48$98.52$105.483.33%
$108.00Jul 24$0.24$3.40$3.64$104.36$111.643.48%
$101.00Jul 24$3.57$0.23$3.80$97.20$104.803.64%
$109.00Jul 24$0.14$4.60$4.74$104.26$113.744.54%
$100.00Jul 24$4.78$0.12$4.90$95.10$104.904.69%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 140 found (cheapest 0.35% of stock, avg 4.93%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$109.00$101.00Jul 24$0.14$0.23$0.37$100.63$109.37
$109.00$94.00Jul 24$0.14$0.31$0.45$93.55$109.45
$108.00$101.00Jul 24$0.24$0.23$0.47$100.53$108.47
$109.00$102.00Jul 24$0.14$0.37$0.51$101.49$109.51
$108.00$94.00Jul 24$0.24$0.31$0.55$93.45$108.55
$108.00$102.00Jul 24$0.24$0.37$0.61$101.39$108.61
$107.00$101.00Jul 24$0.41$0.23$0.64$100.36$107.64
$107.00$94.00Jul 24$0.41$0.31$0.72$93.28$107.72
$109.00$103.00Jul 24$0.14$0.61$0.75$102.25$109.75
$107.00$102.00Jul 24$0.41$0.37$0.78$101.22$107.78

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 175 found (best R:R 9.00, avg credit $1.33)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
105/106109/110Aug 7$0.90$0.109.00$105.10$109.90
102/104111/113Aug 14$1.80$0.209.00$102.20$112.80
99/100113/114Aug 21$0.88$0.127.33$99.12$113.88
102/103105/106Aug 21$0.88$0.127.33$102.12$105.88
104/105109/110Aug 7$0.87$0.136.69$104.13$109.87
90/9495/102Aug 21$6.09$0.916.69$87.91$101.09
97/98111/112Aug 21$0.87$0.136.69$97.13$111.87
98/99105/106Jul 31$0.85$0.155.67$98.15$105.85
100/101105/106Aug 21$0.85$0.155.67$100.15$105.85
98/99105/106Aug 21$0.84$0.165.25$98.16$105.84

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 43 found (best R:R 15.67, cheapest $0.06)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$111.00$112.00$113.00Jul 31$0.06$0.9415.67
$107.00$108.00$109.00Jul 24$0.07$0.9313.29
$108.00$109.00$110.00Jul 24$0.08$0.9211.50
$106.00$107.00$108.00Jul 24$0.09$0.9110.11
$107.00$108.00$109.00Jul 31$0.09$0.9110.11
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$103.00$104.00$105.00Aug 28$0.06$0.9415.67
$95.00$96.00$97.00Jul 24$0.07$0.9313.29
$93.00$94.00$95.00Aug 7$0.09$0.9110.11
$101.00$102.00$103.00Jul 24$0.10$0.909.00
$104.00$105.00$106.00Jul 31$0.10$0.909.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 75 found (best net $-0.16, 68 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$95.00$102.001:2Aug 21-$0.16$6.84
$98.00$105.001:2Aug 28-$0.55$6.45
$121.00$125.001:2Aug 21-$0.09$3.91
$121.00$125.001:2Aug 7-$0.66$3.34
$105.00$109.001:2Aug 7-$0.90$3.10
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$90.00$85.001:2Aug 21$0.00$5.00
$103.00$98.001:2Aug 7-$0.36$4.64
$90.00$85.001:2Aug 14-$0.46$4.54
$89.00$85.001:2Jul 31-$0.10$3.90
$94.00$90.001:2Aug 21-$0.11$3.89

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 51 found (best yield 4.26%, avg 1.53%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$105.00Aug 21$4.450.500.5%4.26%4.79%761.6K
$105.00Aug 14$4.300.480.5%4.12%4.64%928
$105.00Aug 28$4.250.500.5%4.07%4.60%1--
$105.00Aug 7$4.000.510.5%3.83%4.36%13125
$106.00Aug 21$3.950.471.5%3.78%5.27%375
$105.00Jul 31$3.650.490.5%3.49%4.02%27183
$107.00Aug 21$3.200.452.4%3.06%5.51%1321
$108.00Aug 28$3.200.413.4%3.06%6.46%1--
$106.00Jul 31$2.830.451.5%2.71%4.19%886
$108.00Aug 21$2.820.403.4%2.70%6.10%211

Current 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 5,919
Total Puts 32,499
Put/Call Ratio 5.49
Net Difference -26,580

Prior's Put/Call Breakdown

Total Calls 8,795
Total Puts 4,302
Put/Call Ratio 0.49
Net Difference 4,493

Prior 7-Day Put/Call Summary

Total Calls 79,033
Total Puts 61,921
Average Put/Call Ratio 0.92
Ratio Trend Rising

Daily Put/Call History (Last 7 Days)

Date Calls Puts Ratio Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker Earnings Date Days Away Call Volume Put Volume IV Rank
Loading data...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All