Tour v390
SBUX
STARBUCKS CORP
$103.98 -0.45%
$104.12 (+0.13%)🌙
as of 07/22 08:46 PM
(7/21 19:01) ◀
|
Wednesday, July 22, 2026 (8:46pm)
January 2026
|
▶ (7/23 19:05)
◀ 7/22 20:46 ▶

Option Volume

Detail
ℹ
Current (07/22) 11,775
Calls: 5,589 (47%)
Puts: 6,186 (53%)
Prior (07/21) 38,418
Calls: 5,919 (15%)
Puts: 32,499 (85%)
Current vs Prior -69.35%
Calls: -5.58% (Calls)
Puts: -80.97% (Puts)
Prior 7-Day Total 161,625
Calls: 75,030 (46%)
Puts: 86,595 (54%)
Prior 7-Day Average 23,089
Calls: 10,718 (46%)
Puts: 12,370 (54%)
Current vs Prior 7-Day Avg -49.00%
Calls: -47.86%
Puts: -49.99%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/22) $4.95M
Calls: $2.91M (59%)
Puts: $2.04M (41%)
Prior (07/21) $4.35M
Calls: $1.80M (41%)
Puts: $2.56M (59%)
Current vs Prior +13.75%
Calls: +62.15%
Puts: -20.28%
Prior 7-Day Total $30.00M
Calls: $14.95M (50%)
Puts: $15.04M (50%)
Prior 7-Day Average $4.29M
Calls: $2.14M (50%)
Puts: $2.15M (50%)
Current vs Prior 7-Day Avg +15.53%
Calls: +36.37%
Puts: -5.18%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/22) 1.11
Prior (07/21) 5.49
Current vs Prior -79.84%
Prior 7-Day Average 1.52
Current vs Prior 7-Day Avg -27.07%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/22) 224,647
Calls: 108,781 (48%)
Puts: 115,866 (52%)
Prior (07/21) 197,164
Calls: 112,192 (57%)
Puts: 84,972 (43%)
Current vs Prior +13.94%
Prior 7-Day Total 1,608,523
Calls: 911,756 (57%)
Puts: 696,767 (43%)
Prior 7-Day Average 229,789
Calls: 130,250 (57%)
Puts: 99,538 (43%)
Current vs Prior 7-Day Avg -2.24%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/24) | Next (07/31)Expiry (08/21) | Next (09/18)
Current 2.62% | 6.98%8.88% | 13.73%
Prior 2.90% | 7.93%9.64% | 13.82%
Current vs Prior -9.83% | -11.92%-7.93% | -0.59%
Prior 7-Day Avg 2.92% | 5.96%4.49% | 12.51%
Current vs 7-Day Avg -10.32% | +17.12%+97.80% | +9.74%
Prior 7-Day Eod 2.90% | 7.93%9.64% | 13.82%
Current vs 7-Day Eod -9.83% | -11.92%-7.93% | -0.59%
Sentiment BULLISHBULLISH

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

Below-average activity with volume down 69% vs prior. Slightly bearish P/C ratio of 1.11. P/C ratio dropping 80% - sentiment shifting bullish.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BEARISH
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
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 8.1%, best 2.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$102.00Jul 314.905.20$5.055.9%10.6130
$103.00Aug 144.955.30$5.136.8%10.55--
$99.00Jul 316.607.10$6.857.3%20.7321
$110.00Aug 212.232.42$2.338.2%660.334.5K
$103.00Aug 74.705.10$4.908.2%1010.56--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Aug 215.255.40$5.332.8%330.511.8K
$104.00Aug 73.954.20$4.086.1%2730.48115
$105.00Aug 74.454.80$4.637.6%1640.5245
$103.00Aug 214.204.55$4.388.0%100.442
$105.00Jul 314.104.45$4.288.2%1520.52262

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

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 56 found (avg delta 0.74, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Jul 2417.4020.85$19.1318.0%71.0010
$87.00Jul 2415.1018.85$16.9822.1%21.007
$88.00Jul 2414.1017.85$15.9823.5%61.0014
$89.00Jul 2413.1016.85$14.9825.0%21.00--
$95.00Jul 247.4010.80$9.1037.4%11.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Jul 244.307.85$6.0758.5%50.9537
$108.00Jul 243.554.20$3.8816.8%450.92--
$109.00Jul 243.256.95$5.1072.5%20.92--
$107.00Jul 242.643.30$2.9722.2%30.86345
$114.00Aug 2110.3012.65$11.4820.5%10.78--

Most actively traded options today. High liquidity = easy entry/exit. 188 active (total vol 6.5K, top 700)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$107.00Jul 240.140.24$0.1952.6%3020.141.0K
$106.00Jul 240.300.41$0.3630.6%2520.231.4K
$108.00Jul 240.050.15$0.10100.0%2110.081.1K
$103.00Jul 312.274.75$3.5170.7%1310.57128
$115.00Aug 211.121.30$1.2114.9%1300.205.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Jul 241.491.65$1.5710.2%7000.641.3K
$94.00Jul 310.451.35$0.90100.0%4240.15485
$104.00Jul 313.553.95$3.7510.7%3160.4856
$104.00Aug 73.954.20$4.086.1%2730.48115
$103.00Jul 240.510.64$0.5722.8%2580.341.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 31 strikes (avg 61.8%, max 217.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$117.00Jul 24Aug 21120.3%37.9%217.8%85127
$90.00Jul 24Aug 21133.0%43.1%208.3%1619
$94.00Jul 24Aug 21102.8%42.0%144.6%730
$113.00Jul 24Aug 2173.3%38.7%89.4%976
$112.00Jul 24Aug 2167.7%40.2%68.4%47123
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$85.00Jul 24Aug 21145.1%45.7%217.3%3--
$94.00Jul 24Aug 21102.8%42.0%144.6%2817
$90.00Jul 31Aug 2866.2%40.4%63.8%379
$93.00Jul 24Jul 31111.0%68.1%63.0%70627
$96.00Jul 24Aug 2163.1%40.2%57.1%6245

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 102 found (best R:R 21.22, avg 3.05)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$113.00$115.00Jul 24$0.13$1.87$0.1314.38$113.13
$115.00$120.00Aug 7$0.44$4.56$0.4410.36$115.44
$109.00$110.00Aug 21$0.13$0.87$0.136.69$109.13
$119.00$120.00Jul 31$0.16$0.84$0.165.25$119.16
$110.00$111.00Aug 7$0.16$0.84$0.165.25$110.16
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$89.00$85.00Jul 31$0.18$3.82$0.1821.22$88.82
$90.00$85.00Aug 21$0.38$4.62$0.3812.16$89.62
$95.00$91.00Aug 14$0.43$3.57$0.438.30$94.57
$92.00$90.00Jul 31$0.26$1.74$0.266.69$91.74
$94.00$93.00Jul 31$0.13$0.87$0.136.69$93.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 118 found (best R:R 19.00, avg 1.15)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$96.00$99.00Jul 24$2.85$2.85$0.1519.00$98.85
$89.00$90.00Jul 24$0.85$0.85$0.155.67$89.85
$90.00$94.00Aug 21$3.27$3.27$0.734.48$93.27
$109.00$110.00Jul 31$0.81$0.81$0.194.26$109.81
$102.00$103.00Jul 24$0.79$0.79$0.213.76$102.79
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$107.00$106.00Jul 31$0.85$0.85$0.155.67$106.15
$110.00$108.00Aug 21$1.60$1.60$0.404.00$108.40
$106.00$105.00Jul 24$0.75$0.75$0.253.00$105.25
$100.00$99.00Jul 31$0.66$0.66$0.341.94$99.34
$107.00$106.00Jul 24$0.65$0.65$0.351.86$106.35

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 41 found (avg debit $1.54, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$121.00Aug 7Aug 21$0.0650.2%37.5%
$120.00Jul 31Aug 7$0.1752.1%45.8%
$114.00Jul 31Aug 14$0.3650.2%38.2%
$118.00Jul 31Aug 21$0.4361.4%40.4%
$90.00Jul 24Aug 21$0.52133.0%43.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$92.00Jul 31Aug 7$0.0667.7%51.8%
$93.00Jul 24Jul 31$0.47111.0%68.1%
$94.00Jul 24Jul 31$0.60102.8%67.0%
$95.00Jul 24Jul 31$0.7558.4%59.4%
$96.00Jul 24Jul 31$1.0163.1%62.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 48 found (cheapest 2.00% of stock, avg 8.08%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$104.00Jul 24$1.03$1.05$2.08$101.92$106.082.00%
$105.00Jul 24$0.64$1.57$2.21$102.79$107.212.13%
$103.00Jul 24$1.67$0.57$2.24$100.76$105.242.15%
$106.00Jul 24$0.36$2.32$2.68$103.32$108.682.58%
$102.00Jul 24$2.46$0.33$2.79$99.21$104.792.68%
$107.00Jul 24$0.19$2.97$3.16$103.84$110.163.04%
$101.00Jul 24$3.11$0.17$3.28$97.72$104.283.15%
$108.00Jul 24$0.10$3.88$3.98$104.02$111.983.83%
$100.00Jul 24$4.10$0.24$4.34$95.66$104.344.17%
$109.00Jul 24$0.13$5.10$5.23$103.77$114.235.03%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 140 found (cheapest 0.29% of stock, avg 4.92%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$109.00$101.00Jul 24$0.13$0.17$0.30$100.70$109.30
$107.00$101.00Jul 24$0.19$0.17$0.36$100.64$107.36
$109.00$100.00Jul 24$0.13$0.24$0.37$99.63$109.37
$107.00$100.00Jul 24$0.19$0.24$0.43$99.57$107.43
$109.00$94.00Jul 24$0.13$0.30$0.43$93.57$109.43
$109.00$102.00Jul 24$0.13$0.33$0.46$101.54$109.46
$107.00$94.00Jul 24$0.19$0.30$0.49$93.51$107.49
$107.00$102.00Jul 24$0.19$0.33$0.52$101.48$107.52
$106.00$101.00Jul 24$0.36$0.17$0.53$100.47$106.53
$117.00$101.00Jul 24$0.39$0.17$0.56$100.44$117.56

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 252 found (best R:R 19.00, avg credit $1.08)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
102/103110/112Aug 14$1.90$0.1019.00$101.10$111.90
96/98102/103Jul 31$1.83$0.1710.76$96.17$103.83
95/97100/103Aug 14$2.73$0.2710.11$94.27$102.73
90/92102/103Jul 31$1.80$0.209.00$90.20$103.80
104/106108/109Aug 28$1.78$0.228.09$104.22$109.78
97/98111/112Aug 7$0.88$0.127.33$97.12$111.88
94/95106/107Aug 21$0.88$0.127.33$94.12$106.88
95/96105/106Jul 31$0.87$0.136.69$95.13$105.87
99/100111/112Aug 7$0.87$0.136.69$99.13$111.87
95/97108/110Aug 14$1.73$0.276.41$95.27$109.73

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 59 found (best R:R 15.67, cheapest $0.06)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$99.00$100.00$101.00Jul 24$0.06$0.9415.67
$110.00$111.00$112.00Jul 24$0.06$0.9415.67
$92.00$93.00$94.00Jul 24$0.07$0.9313.29
$109.00$110.00$111.00Jul 24$0.07$0.9313.29
$108.00$110.00$112.00Aug 14$0.14$1.8613.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$103.00$104.00$105.00Jul 31$0.06$0.9415.67
$100.00$101.00$102.00Jul 31$0.07$0.9313.29
$101.00$102.00$103.00Jul 24$0.08$0.9211.50
$99.00$100.00$101.00Aug 21$0.09$0.9110.11
$98.00$99.00$100.00Jul 24$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. 68 found (best net $-0.12, 61 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$110.00$115.001:2Aug 28-$0.31$4.69
$94.00$100.001:2Aug 21-$2.52$3.48
$112.00$115.001:2Aug 7-$0.21$2.79
$106.00$109.001:2Aug 7-$0.69$2.31
$100.00$104.001:2Aug 21-$2.61$1.39
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$93.00$86.001:2Jul 24-$0.12$6.88
$95.00$90.001:2Aug 28-$0.01$4.99
$94.00$90.001:2Aug 21-$0.09$3.91
$95.00$91.001:2Aug 14-$0.46$3.54
$101.00$97.001:2Aug 14-$1.14$2.86

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 61 found (best yield 4.42%, avg 1.72%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$104.00Aug 28$4.600.520.0%4.42%4.44%124
$104.00Aug 21$4.400.530.0%4.23%4.25%214
$104.00Aug 14$4.050.510.0%3.89%3.91%103
$104.00Aug 7$3.850.520.0%3.70%3.72%1614
$104.00Jul 31$3.800.530.0%3.65%3.67%81112
$105.00Aug 7$3.700.481.0%3.56%4.54%498
$105.00Aug 21$3.700.491.0%3.56%4.54%751.6K
$106.00Aug 21$3.700.461.9%3.56%5.50%1376
$106.00Aug 28$3.550.461.9%3.41%5.36%1--
$105.00Aug 14$3.400.481.0%3.27%4.25%5535

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 5,589
Total Puts 6,186
Put/Call Ratio 1.11
Net Difference -597

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 75,030
Total Puts 86,595
Average Put/Call Ratio 1.52
Ratio Trend Falling

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