[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SBUX":3,"homepage-market-summary":36,"stock-options-SBUX":180},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":20},"SBUX","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Starbucks Corp","Nasdaq",null,"RETAIL-EATING & DRINKING PLACES","Starbucks stands out as the world's largest and most recognizable coffee brand, powered by ultracustomizable beverages in-store and a sweeping footprint of nearly 41,000 cafes in over 80 countries. About 52% are company-operated, with the balance run by licensees. The company operates roasteries and sells across its North America (74% of revenue as of the end of fiscal 2025), international (21%), and channel development (5%) segments. The brand collects revenue from company-operated stores, licensee royalties, equipment and product sales, retail ready-to-drink beverages, and packaged coffee.","381,000","Seattle, WA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":19},2.7036,2.52,"Quarterly","2026-11-13",{"close":21,"open":22,"high":23,"low":24,"prev_close":25,"change":26,"percent_change":27,"volume":28,"transactions":29,"vwap":30,"high_52w":31,"low_52w":32,"avg_volume_52w":33,"range_52w_percent":34,"record_count":35},93.21,93,94.17,87.35,93.58,-0.37,-0.4,30175261.861822,308994,90.9405,110.51,77.99,8394284.050723657,46.8,8630,{"status":37,"indices":38,"watchlist":82,"sectors":104,"benchmarks":159},"success",[39,46,53,61,68,75],{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":14,"sparkline":45,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":14,"sparkline":52,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":59,"sparkline":60,"date":5},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":14,"sparkline":67,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":14,"sparkline":74,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":59,"sparkline":81,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[83,90,97],{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":14,"sparkline":89,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":59,"sparkline":96,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":98,"name":99,"price":100,"change":101,"pct_change":102,"is_up":14,"sparkline":103,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[105,110,115,120,125,130,135,139,144,149,154],{"name":106,"etf":107,"change":108,"price":109,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":111,"etf":112,"change":113,"price":114,"is_up":59},"Financials","XLF",0.89,54.23,{"name":116,"etf":117,"change":118,"price":119,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":121,"etf":122,"change":123,"price":124,"is_up":59},"Consumer Cycl","XLY",0.31,111.7,{"name":126,"etf":127,"change":128,"price":129,"is_up":59},"Consumer Staples","XLP",2.11,83.42,{"name":131,"etf":132,"change":133,"price":134,"is_up":59},"Energy","XLE",2.97,65.24,{"name":136,"etf":137,"change":79,"price":138,"is_up":59},"Industrials","XLI",168.4,{"name":140,"etf":141,"change":142,"price":143,"is_up":59},"Materials","XLB",0.59,49.27,{"name":145,"etf":146,"change":147,"price":148,"is_up":59},"Real Estate","XLRE",0.69,40.85,{"name":150,"etf":151,"change":152,"price":153,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":155,"etf":156,"change":157,"price":158,"is_up":59},"Comm Services","XLC",0.73,112.07,[160,165,170,175],{"ticker":161,"name":162,"price":163,"change":164,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":166,"name":167,"price":168,"change":169,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":171,"name":172,"price":173,"change":174,"is_up":59},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":176,"name":177,"price":178,"change":179,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"status":181,"has_options":59,"symbol":4,"underlying_price":21,"selected_expiration":182,"days_to_expiration":185,"iv_index":187,"expiration_iv":187,"kpis":188,"expirations":192,"strikes":258,"updated_at":1121,"task_id":9},"SUCCESS",{"date":183,"label":183,"type":184,"days_to_expiration":185,"dte":185,"compact":186,"implied_volatility":9},"2026-10-09","Weekly",1,"261009",0.6,{"total_volume":189,"total_open_interest":190,"put_call_ratio":191,"implied_volatility":187},17758,13772,0.79,[193,194,199,203,207,211,214,218,222,226,230,234,238,242,246,250,254],{"date":183,"label":183,"type":184,"days_to_expiration":185,"dte":185,"compact":186,"implied_volatility":9},{"date":195,"label":195,"type":196,"days_to_expiration":197,"dte":197,"compact":198,"implied_volatility":9},"2026-10-16","Regular",8,"261016",{"date":200,"label":200,"type":184,"days_to_expiration":201,"dte":201,"compact":202,"implied_volatility":9},"2026-10-23",15,"261023",{"date":204,"label":204,"type":184,"days_to_expiration":205,"dte":205,"compact":206,"implied_volatility":9},"2026-10-30",22,"261030",{"date":208,"label":208,"type":184,"days_to_expiration":209,"dte":209,"compact":210,"implied_volatility":9},"2026-11-06",29,"261106",{"date":19,"label":19,"type":184,"days_to_expiration":212,"dte":212,"compact":213,"implied_volatility":9},36,"261113",{"date":215,"label":215,"type":196,"days_to_expiration":216,"dte":216,"compact":217,"implied_volatility":9},"2026-11-20",43,"261120",{"date":219,"label":219,"type":184,"days_to_expiration":220,"dte":220,"compact":221,"implied_volatility":9},"2026-11-27",50,"261127",{"date":223,"label":223,"type":196,"days_to_expiration":224,"dte":224,"compact":225,"implied_volatility":9},"2026-12-18",71,"261218",{"date":227,"label":227,"type":196,"days_to_expiration":228,"dte":228,"compact":229,"implied_volatility":9},"2027-01-15",99,"270115",{"date":231,"label":231,"type":196,"days_to_expiration":232,"dte":232,"compact":233,"implied_volatility":9},"2027-02-19",134,"270219",{"date":235,"label":235,"type":196,"days_to_expiration":236,"dte":236,"compact":237,"implied_volatility":9},"2027-03-19",162,"270319",{"date":239,"label":239,"type":196,"days_to_expiration":240,"dte":240,"compact":241,"implied_volatility":9},"2027-04-16",190,"270416",{"date":243,"label":243,"type":196,"days_to_expiration":244,"dte":244,"compact":245,"implied_volatility":9},"2027-06-17",252,"270617",{"date":247,"label":247,"type":196,"days_to_expiration":248,"dte":248,"compact":249,"implied_volatility":9},"2027-09-17",344,"270917",{"date":251,"label":251,"type":196,"days_to_expiration":252,"dte":252,"compact":253,"implied_volatility":9},"2028-01-21",470,"280121",{"date":255,"label":255,"type":196,"days_to_expiration":256,"dte":256,"compact":257,"implied_volatility":9},"2029-01-19",834,"290119",[259,275,288,301,314,327,345,361,381,399,419,442,466,492,518,544,573,601,627,656,684,710,737,761,784,804,822,843,860,877,893,906,918,930,941,954,969,981,994,1006,1018,1028,1042,1055,1066,1077,1088,1100,1111],{"strike":260,"call":261,"put":268,"callItm":59,"putItm":14,"isAtm":14},55,{"contract_symbol":262,"symbol":262,"bid":263,"ask":264,"last":9,"change":9,"changePercent":9,"volume":265,"openInterest":265,"open_interest":265,"iv":266,"implied_volatility":266,"delta":185,"gamma":265,"theta":265,"vega":265,"rho":267,"in_the_money":59},"SBUX  261009C00055000",36.05,40.05,0,0.3986,0.001262,{"contract_symbol":269,"symbol":269,"bid":265,"ask":270,"last":271,"change":265,"changePercent":9,"volume":265,"openInterest":272,"open_interest":272,"iv":273,"implied_volatility":273,"delta":265,"gamma":265,"theta":274,"vega":265,"rho":265,"in_the_money":14},"SBUX  261009P00055000",2.13,0.05,6,0.8239,-0.003211,{"strike":276,"call":277,"put":284,"callItm":59,"putItm":14,"isAtm":14},60,{"contract_symbol":278,"symbol":278,"bid":279,"ask":280,"last":9,"change":9,"changePercent":9,"volume":265,"openInterest":265,"open_interest":265,"iv":281,"implied_volatility":281,"delta":185,"gamma":265,"theta":282,"vega":265,"rho":283,"in_the_money":59},"SBUX  261009C00060000",31.15,35.05,0.3984,-0.000002,0.001377,{"contract_symbol":285,"symbol":285,"bid":265,"ask":286,"last":286,"change":265,"changePercent":9,"volume":265,"openInterest":185,"open_interest":185,"iv":273,"implied_volatility":273,"delta":265,"gamma":265,"theta":287,"vega":265,"rho":265,"in_the_money":14},"SBUX  261009P00060000",0.01,-0.004286,{"strike":289,"call":290,"put":296,"callItm":59,"putItm":14,"isAtm":14},65,{"contract_symbol":291,"symbol":291,"bid":292,"ask":293,"last":9,"change":9,"changePercent":9,"volume":265,"openInterest":265,"open_interest":265,"iv":266,"implied_volatility":266,"delta":185,"gamma":265,"theta":294,"vega":265,"rho":295,"in_the_money":59},"SBUX  261009C00065000",26.15,30.15,-0.000004,0.001491,{"contract_symbol":297,"symbol":297,"bid":265,"ask":286,"last":286,"change":265,"changePercent":9,"volume":265,"openInterest":298,"open_interest":298,"iv":299,"implied_volatility":299,"delta":265,"gamma":265,"theta":300,"vega":265,"rho":265,"in_the_money":14},"SBUX  261009P00065000",3,0.7585,-0.002398,{"strike":302,"call":303,"put":310,"callItm":59,"putItm":14,"isAtm":14},70,{"contract_symbol":304,"symbol":304,"bid":305,"ask":306,"last":307,"change":265,"changePercent":9,"volume":265,"openInterest":185,"open_interest":185,"iv":281,"implied_volatility":281,"delta":185,"gamma":265,"theta":308,"vega":265,"rho":309,"in_the_money":59},"SBUX  261009C00070000",21.05,25.15,24.81,-0.000008,0.001607,{"contract_symbol":311,"symbol":311,"bid":265,"ask":286,"last":312,"change":265,"changePercent":9,"volume":265,"openInterest":298,"open_interest":298,"iv":273,"implied_volatility":273,"delta":265,"gamma":265,"theta":313,"vega":265,"rho":265,"in_the_money":14},"SBUX  261009P00070000",1.4,-0.006439,{"strike":315,"call":316,"put":324,"callItm":59,"putItm":14,"isAtm":14},75,{"contract_symbol":317,"symbol":317,"bid":318,"ask":319,"last":320,"change":9,"changePercent":9,"volume":321,"openInterest":265,"open_interest":265,"iv":281,"implied_volatility":281,"delta":185,"gamma":265,"theta":322,"vega":265,"rho":323,"in_the_money":59},"SBUX  261009C00075000",16.15,20.15,14.59,2,-0.000012,0.001721,{"contract_symbol":325,"symbol":325,"bid":265,"ask":270,"last":271,"change":265,"changePercent":9,"volume":265,"openInterest":321,"open_interest":321,"iv":299,"implied_volatility":299,"delta":265,"gamma":265,"theta":326,"vega":265,"rho":265,"in_the_money":14},"SBUX  261009P00075000",-0.009258,{"strike":328,"call":329,"put":336,"callItm":59,"putItm":14,"isAtm":14},80,{"contract_symbol":330,"symbol":330,"bid":331,"ask":332,"last":333,"change":265,"changePercent":9,"volume":265,"openInterest":185,"open_interest":185,"iv":266,"implied_volatility":266,"delta":185,"gamma":265,"theta":334,"vega":265,"rho":335,"in_the_money":59},"SBUX  261009C00080000",11.15,14.65,14.35,-0.000017,0.001835,{"contract_symbol":337,"symbol":337,"bid":265,"ask":338,"last":286,"change":27,"changePercent":9,"volume":339,"openInterest":340,"open_interest":340,"iv":273,"implied_volatility":273,"delta":341,"gamma":342,"theta":343,"vega":344,"rho":265,"in_the_money":14},"SBUX  261009P00080000",0.03,11,5,-0.000118,0.000127,-0.009311,0.000021,{"strike":346,"call":347,"put":354,"callItm":59,"putItm":14,"isAtm":14},82,{"contract_symbol":348,"symbol":348,"bid":349,"ask":350,"last":351,"change":265,"changePercent":9,"volume":265,"openInterest":298,"open_interest":298,"iv":281,"implied_volatility":281,"delta":185,"gamma":265,"theta":352,"vega":265,"rho":353,"in_the_money":59},"SBUX  261009C00082000",9.15,12.75,14.1,-0.00002,0.001882,{"contract_symbol":355,"symbol":355,"bid":265,"ask":271,"last":356,"change":9,"changePercent":9,"volume":339,"openInterest":265,"open_interest":265,"iv":273,"implied_volatility":273,"delta":357,"gamma":358,"theta":359,"vega":360,"rho":282,"in_the_money":14},"SBUX  261009P00082000",0.09,-0.001142,0.001043,-0.010222,0.000168,{"strike":362,"call":363,"put":372,"callItm":59,"putItm":14,"isAtm":14},83,{"contract_symbol":364,"symbol":364,"bid":365,"ask":366,"last":367,"change":368,"changePercent":9,"volume":369,"openInterest":298,"open_interest":298,"iv":281,"implied_volatility":281,"delta":185,"gamma":265,"theta":370,"vega":265,"rho":371,"in_the_money":59},"SBUX  261009C00083000",8.15,11.65,6.7,-6.47,4,-0.000022,0.001905,{"contract_symbol":373,"symbol":373,"bid":265,"ask":270,"last":338,"change":374,"changePercent":9,"volume":375,"openInterest":185,"open_interest":185,"iv":273,"implied_volatility":273,"delta":376,"gamma":377,"theta":378,"vega":379,"rho":380,"in_the_money":14},"SBUX  261009P00083000",-0.07,62,-0.003041,0.002539,-0.013177,0.00041,-0.000007,{"strike":382,"call":383,"put":391,"callItm":59,"putItm":14,"isAtm":14},84,{"contract_symbol":384,"symbol":384,"bid":385,"ask":386,"last":387,"change":9,"changePercent":9,"volume":185,"openInterest":265,"open_interest":265,"iv":266,"implied_volatility":266,"delta":185,"gamma":388,"theta":389,"vega":265,"rho":390,"in_the_money":59},"SBUX  261009C00084000",7.2,10.45,5.89,0.000001,-0.000025,0.001927,{"contract_symbol":392,"symbol":392,"bid":265,"ask":271,"last":271,"change":393,"changePercent":9,"volume":272,"openInterest":185,"open_interest":185,"iv":299,"implied_volatility":299,"delta":394,"gamma":395,"theta":396,"vega":397,"rho":398,"in_the_money":14},"SBUX  261009P00084000",0.04,-0.00405,0.003568,-0.023353,0.00053,-0.000009,{"strike":400,"call":401,"put":410,"callItm":59,"putItm":14,"isAtm":14},85,{"contract_symbol":402,"symbol":402,"bid":403,"ask":404,"last":405,"change":265,"changePercent":9,"volume":265,"openInterest":185,"open_interest":185,"iv":281,"implied_volatility":281,"delta":406,"gamma":407,"theta":408,"vega":388,"rho":409,"in_the_money":59},"SBUX  261009C00085000",6.2,9.6,11.45,0.999994,0.000015,-0.000029,0.001951,{"contract_symbol":411,"symbol":411,"bid":265,"ask":271,"last":286,"change":412,"changePercent":9,"volume":413,"openInterest":185,"open_interest":185,"iv":273,"implied_volatility":273,"delta":414,"gamma":415,"theta":416,"vega":417,"rho":418,"in_the_money":14},"SBUX  261009P00085000",-0.23,338,-0.016173,0.011074,-0.034743,0.001789,-0.000035,{"strike":420,"call":421,"put":433,"callItm":59,"putItm":14,"isAtm":14},86,{"contract_symbol":422,"symbol":422,"bid":423,"ask":424,"last":425,"change":426,"changePercent":9,"volume":427,"openInterest":185,"open_interest":185,"iv":281,"implied_volatility":281,"delta":428,"gamma":429,"theta":430,"vega":431,"rho":432,"in_the_money":59},"SBUX  261009C00086000",5.2,8.45,5.5,-4.99,12,0.999922,0.000178,-0.000033,0.000014,0.001974,{"contract_symbol":434,"symbol":434,"bid":265,"ask":435,"last":286,"change":179,"changePercent":9,"volume":436,"openInterest":185,"open_interest":185,"iv":273,"implied_volatility":273,"delta":437,"gamma":438,"theta":439,"vega":440,"rho":441,"in_the_money":14},"SBUX  261009P00086000",0.19,159,-0.032607,0.019983,-0.047265,0.003228,-0.00007,{"strike":443,"call":444,"put":455,"callItm":59,"putItm":14,"isAtm":14},87,{"contract_symbol":445,"symbol":445,"bid":446,"ask":447,"last":448,"change":9,"changePercent":9,"volume":340,"openInterest":265,"open_interest":265,"iv":449,"implied_volatility":449,"delta":450,"gamma":451,"theta":452,"vega":453,"rho":454,"in_the_money":59},"SBUX  261009C00087000",4.2,7.3,2.72,0.3409,0.999896,0.000271,-0.000038,0.000018,0.001995,{"contract_symbol":456,"symbol":456,"bid":265,"ask":457,"last":271,"change":393,"changePercent":9,"volume":458,"openInterest":459,"open_interest":459,"iv":460,"implied_volatility":460,"delta":461,"gamma":462,"theta":463,"vega":464,"rho":465,"in_the_money":14},"SBUX  261009P00087000",0.22,259,114,0.7457,-0.043682,0.028027,-0.059787,0.004097,-0.000094,{"strike":467,"call":468,"put":481,"callItm":59,"putItm":14,"isAtm":14},88,{"contract_symbol":469,"symbol":469,"bid":470,"ask":471,"last":472,"change":473,"changePercent":9,"volume":474,"openInterest":185,"open_interest":185,"iv":475,"implied_volatility":475,"delta":476,"gamma":477,"theta":478,"vega":479,"rho":480,"in_the_money":59},"SBUX  261009C00088000",3.2,6.75,2.51,-4.34,23,0.2821,0.99986,0.000435,-0.000043,0.000024,0.002019,{"contract_symbol":482,"symbol":482,"bid":483,"ask":484,"last":338,"change":483,"changePercent":9,"volume":485,"openInterest":276,"open_interest":276,"iv":486,"implied_volatility":486,"delta":487,"gamma":488,"theta":489,"vega":490,"rho":491,"in_the_money":14},"SBUX  261009P00088000",0.02,0.08,642,0.6557,-0.057549,0.039708,-0.07231,0.005104,-0.000124,{"strike":493,"call":494,"put":505,"callItm":59,"putItm":14,"isAtm":14},89,{"contract_symbol":495,"symbol":495,"bid":496,"ask":497,"last":369,"change":498,"changePercent":9,"volume":400,"openInterest":321,"open_interest":321,"iv":499,"implied_volatility":499,"delta":500,"gamma":501,"theta":502,"vega":503,"rho":504,"in_the_money":59},"SBUX  261009C00089000",2.79,4.5,-1.13,0.2226,0.999801,0.000766,-0.000049,0.000033,0.002042,{"contract_symbol":506,"symbol":506,"bid":265,"ask":507,"last":508,"change":509,"changePercent":9,"volume":510,"openInterest":511,"open_interest":511,"iv":512,"implied_volatility":512,"delta":513,"gamma":514,"theta":515,"vega":516,"rho":517,"in_the_money":14},"SBUX  261009P00089000",0.25,0.07,0.06,793,233,0.5632,-0.079124,0.059123,-0.090219,0.006528,-0.00017,{"strike":519,"call":520,"put":533,"callItm":59,"putItm":14,"isAtm":14},90,{"contract_symbol":521,"symbol":521,"bid":522,"ask":523,"last":524,"change":525,"changePercent":9,"volume":526,"openInterest":298,"open_interest":298,"iv":527,"implied_volatility":527,"delta":528,"gamma":529,"theta":530,"vega":531,"rho":532,"in_the_money":59},"SBUX  261009C00090000",2.02,3.5,2.9,-1.23,3001,0.2457,0.988097,0.028511,-0.004488,0.001373,0.002039,{"contract_symbol":534,"symbol":534,"bid":271,"ask":535,"last":58,"change":271,"changePercent":9,"volume":536,"openInterest":537,"open_interest":537,"iv":538,"implied_volatility":538,"delta":539,"gamma":540,"theta":541,"vega":542,"rho":543,"in_the_money":14},"SBUX  261009P00090000",0.2,2702,768,0.584,-0.167869,0.097102,-0.234136,0.011111,-0.000361,{"strike":545,"call":546,"put":560,"callItm":59,"putItm":14,"isAtm":59},91,{"contract_symbol":547,"symbol":547,"bid":548,"ask":549,"last":550,"change":551,"changePercent":9,"volume":552,"openInterest":553,"open_interest":553,"iv":554,"implied_volatility":554,"delta":555,"gamma":556,"theta":557,"vega":558,"rho":559,"in_the_money":59},"SBUX  261009C00091000",1.72,3.05,2.42,-2.72,1280,9,0.2272,0.923351,0.143066,-0.034823,0.006372,0.001925,{"contract_symbol":561,"symbol":561,"bid":265,"ask":562,"last":563,"change":564,"changePercent":9,"volume":565,"openInterest":566,"open_interest":566,"iv":567,"implied_volatility":567,"delta":568,"gamma":569,"theta":570,"vega":571,"rho":572,"in_the_money":14},"SBUX  261009P00091000",0.56,0.44,0.3,273,325,0.5323,-0.267652,0.139678,-0.389866,0.014576,-0.000577,{"strike":574,"call":575,"put":588,"callItm":59,"putItm":14,"isAtm":59},92,{"contract_symbol":576,"symbol":576,"bid":577,"ask":549,"last":578,"change":579,"changePercent":9,"volume":580,"openInterest":581,"open_interest":581,"iv":582,"implied_volatility":582,"delta":583,"gamma":584,"theta":585,"vega":586,"rho":587,"in_the_money":59},"SBUX  261009C00092000",0.8,1.5,-2.68,1129,25,0.3825,0.601694,0.227876,-0.484784,0.017087,0.001256,{"contract_symbol":589,"symbol":589,"bid":590,"ask":591,"last":592,"change":593,"changePercent":9,"volume":485,"openInterest":594,"open_interest":594,"iv":595,"implied_volatility":595,"delta":596,"gamma":597,"theta":598,"vega":599,"rho":600,"in_the_money":14},"SBUX  261009P00092000",0.34,1.06,0.75,0.45,791,0.6841,-0.438267,0.130129,-1.007207,0.017452,-0.000953,{"strike":22,"call":602,"put":615,"callItm":59,"putItm":14,"isAtm":59},{"contract_symbol":603,"symbol":603,"bid":604,"ask":185,"last":605,"change":606,"changePercent":9,"volume":607,"openInterest":608,"open_interest":608,"iv":609,"implied_volatility":609,"delta":610,"gamma":611,"theta":612,"vega":613,"rho":614,"in_the_money":59},"SBUX  261009C00093000",0.5,0.71,-0.44,587,56,0.4178,0.381088,0.206055,-0.485997,0.016868,0.000797,{"contract_symbol":616,"symbol":616,"bid":604,"ask":312,"last":617,"change":618,"changePercent":9,"volume":619,"openInterest":620,"open_interest":620,"iv":621,"implied_volatility":621,"delta":622,"gamma":623,"theta":624,"vega":625,"rho":626,"in_the_money":14},"SBUX  261009P00093000",1.15,0.65,685,439,0.8306,-0.554612,0.107461,-1.199804,0.017498,-0.001217,{"strike":628,"call":629,"put":642,"callItm":14,"putItm":59,"isAtm":59},94,{"contract_symbol":630,"symbol":630,"bid":631,"ask":632,"last":593,"change":633,"changePercent":9,"volume":634,"openInterest":635,"open_interest":635,"iv":636,"implied_volatility":636,"delta":637,"gamma":638,"theta":639,"vega":640,"rho":641,"in_the_money":14},"SBUX  261009C00094000",0.29,0.58,-0.2,390,266,0.4202,0.202704,0.151695,-0.209294,0.012496,0.000425,{"contract_symbol":643,"symbol":643,"bid":644,"ask":645,"last":646,"change":647,"changePercent":9,"volume":648,"openInterest":649,"open_interest":649,"iv":650,"implied_volatility":650,"delta":651,"gamma":652,"theta":653,"vega":654,"rho":655,"in_the_money":59},"SBUX  261009P00094000",0.7,3.35,1.84,0.86,251,505,0.8072,-0.662442,0.102265,-0.783512,0.016174,-0.001459,{"strike":657,"call":658,"put":670,"callItm":14,"putItm":59,"isAtm":59},95,{"contract_symbol":659,"symbol":659,"bid":660,"ask":661,"last":662,"change":338,"changePercent":9,"volume":244,"openInterest":663,"open_interest":663,"iv":664,"implied_volatility":664,"delta":665,"gamma":666,"theta":667,"vega":668,"rho":669,"in_the_money":14},"SBUX  261009C00095000",0.21,0.36,0.28,422,0.4623,0.108959,0.091237,-0.106487,0.008269,0.000229,{"contract_symbol":671,"symbol":671,"bid":672,"ask":673,"last":674,"change":675,"changePercent":9,"volume":676,"openInterest":677,"open_interest":677,"iv":678,"implied_volatility":678,"delta":679,"gamma":680,"theta":681,"vega":682,"rho":683,"in_the_money":59},"SBUX  261009P00095000",1.48,3.25,2.78,0.87,592,746,0.9762,-0.714091,0.07867,-0.752607,0.015055,-0.001591,{"strike":685,"call":686,"put":697,"callItm":14,"putItm":59,"isAtm":14},96,{"contract_symbol":687,"symbol":687,"bid":484,"ask":174,"last":508,"change":688,"changePercent":9,"volume":689,"openInterest":690,"open_interest":690,"iv":691,"implied_volatility":691,"delta":692,"gamma":693,"theta":694,"vega":695,"rho":696,"in_the_money":14},"SBUX  261009C00096000",-0.09,2405,2367,0.5233,0.066376,0.055618,-0.06674,0.005706,0.000139,{"contract_symbol":698,"symbol":698,"bid":17,"ask":699,"last":700,"change":701,"changePercent":9,"volume":702,"openInterest":703,"open_interest":703,"iv":704,"implied_volatility":704,"delta":705,"gamma":706,"theta":707,"vega":708,"rho":709,"in_the_money":59},"SBUX  261009P00096000",4.1,3.81,1.2,69,1239,0.9849,-0.78286,0.067392,-0.52901,0.013012,-0.001755,{"strike":711,"call":712,"put":723,"callItm":14,"putItm":59,"isAtm":14},97,{"contract_symbol":713,"symbol":713,"bid":271,"ask":174,"last":508,"change":714,"changePercent":9,"volume":715,"openInterest":716,"open_interest":716,"iv":717,"implied_volatility":717,"delta":718,"gamma":719,"theta":720,"vega":721,"rho":722,"in_the_money":14},"SBUX  261009C00097000",-0.01,103,534,0.5301,0.02921,0.028365,-0.026211,0.002946,0.000061,{"contract_symbol":724,"symbol":724,"bid":725,"ask":726,"last":727,"change":728,"changePercent":9,"volume":729,"openInterest":730,"open_interest":730,"iv":731,"implied_volatility":731,"delta":732,"gamma":733,"theta":734,"vega":735,"rho":736,"in_the_money":59},"SBUX  261009P00097000",3.6,5.45,4.6,1.9,268,126,1.0065,-0.836286,0.055439,-0.37772,0.010932,-0.001887,{"strike":738,"call":739,"put":748,"callItm":14,"putItm":59,"isAtm":14},98,{"contract_symbol":740,"symbol":740,"bid":265,"ask":271,"last":393,"change":483,"changePercent":9,"volume":362,"openInterest":741,"open_interest":741,"iv":742,"implied_volatility":742,"delta":743,"gamma":744,"theta":745,"vega":746,"rho":747,"in_the_money":14},"SBUX  261009C00098000",986,0.5502,0.013518,0.014214,-0.01144,0.001533,0.000028,{"contract_symbol":749,"symbol":749,"bid":750,"ask":751,"last":752,"change":753,"changePercent":9,"volume":702,"openInterest":754,"open_interest":754,"iv":755,"implied_volatility":755,"delta":756,"gamma":757,"theta":758,"vega":759,"rho":760,"in_the_money":59},"SBUX  261009P00098000",3.85,6.9,7.17,2.61,40,0.7846,-0.938329,0.035037,-0.09136,0.005389,-0.002121,{"strike":228,"call":762,"put":772,"callItm":14,"putItm":59,"isAtm":14},{"contract_symbol":763,"symbol":763,"bid":265,"ask":507,"last":509,"change":393,"changePercent":9,"volume":764,"openInterest":765,"open_interest":765,"iv":766,"implied_volatility":766,"delta":767,"gamma":768,"theta":769,"vega":770,"rho":771,"in_the_money":14},"SBUX  261009C00099000",270,658,0.5894,0.007728,0.008147,-0.006596,0.000941,0.000016,{"contract_symbol":773,"symbol":773,"bid":774,"ask":775,"last":776,"change":777,"changePercent":9,"volume":321,"openInterest":185,"open_interest":185,"iv":778,"implied_volatility":778,"delta":779,"gamma":780,"theta":781,"vega":782,"rho":783,"in_the_money":59},"SBUX  261009P00099000",4.95,7.85,9.05,4.12,0.5185,-0.997077,0.003893,-0.002008,0.000396,-0.002266,{"strike":785,"call":786,"put":795,"callItm":14,"putItm":59,"isAtm":14},100,{"contract_symbol":787,"symbol":787,"bid":265,"ask":271,"last":286,"change":714,"changePercent":9,"volume":788,"openInterest":789,"open_interest":789,"iv":766,"implied_volatility":766,"delta":790,"gamma":791,"theta":792,"vega":793,"rho":794,"in_the_money":14},"SBUX  261009C00100000",147,970,0.002739,0.00323,-0.004679,0.000373,0.000006,{"contract_symbol":796,"symbol":796,"bid":272,"ask":797,"last":798,"change":265,"changePercent":9,"volume":265,"openInterest":185,"open_interest":185,"iv":778,"implied_volatility":778,"delta":799,"gamma":800,"theta":801,"vega":802,"rho":803,"in_the_money":59},"SBUX  261009P00100000",9.1,4.18,-0.999213,0.001176,-0.00018,0.00012,-0.002294,{"strike":805,"call":806,"put":813,"callItm":14,"putItm":59,"isAtm":14},101,{"contract_symbol":807,"symbol":807,"bid":265,"ask":286,"last":286,"change":714,"changePercent":9,"volume":340,"openInterest":764,"open_interest":764,"iv":766,"implied_volatility":766,"delta":808,"gamma":809,"theta":810,"vega":811,"rho":812,"in_the_money":14},"SBUX  261009C00101000",0.000875,0.001141,-0.004626,0.000132,0.000002,{"contract_symbol":814,"symbol":814,"bid":471,"ask":815,"last":816,"change":265,"changePercent":9,"volume":265,"openInterest":265,"open_interest":265,"iv":778,"implied_volatility":778,"delta":817,"gamma":818,"theta":819,"vega":820,"rho":821,"in_the_money":59},"SBUX  261009P00101000",9.85,6.26,-0.999816,0.000306,-0.000166,0.000031,-0.002318,{"strike":823,"call":824,"put":832,"callItm":14,"putItm":59,"isAtm":14},102,{"contract_symbol":825,"symbol":825,"bid":265,"ask":483,"last":483,"change":265,"changePercent":9,"volume":265,"openInterest":826,"open_interest":826,"iv":827,"implied_volatility":827,"delta":828,"gamma":829,"theta":830,"vega":831,"rho":265,"in_the_money":14},"SBUX  261009C00102000",106,0.5794,0.0002,0.000295,-0.004786,0.000034,{"contract_symbol":833,"symbol":833,"bid":834,"ask":835,"last":836,"change":265,"changePercent":9,"volume":265,"openInterest":185,"open_interest":185,"iv":837,"implied_volatility":837,"delta":838,"gamma":839,"theta":840,"vega":841,"rho":842,"in_the_money":59},"SBUX  261009P00102000",7.7,11.05,6.06,0.9263,-0.986135,0.008632,-0.000151,0.001567,-0.002311,{"strike":715,"call":844,"put":851,"callItm":14,"putItm":59,"isAtm":14},{"contract_symbol":845,"symbol":845,"bid":265,"ask":393,"last":509,"change":393,"changePercent":9,"volume":846,"openInterest":22,"open_interest":22,"iv":766,"implied_volatility":766,"delta":847,"gamma":848,"theta":849,"vega":850,"rho":265,"in_the_money":14},"SBUX  261009C00103000",14,0.000066,0.000102,-0.004598,0.000012,{"contract_symbol":852,"symbol":852,"bid":853,"ask":854,"last":855,"change":774,"changePercent":9,"volume":185,"openInterest":265,"open_interest":265,"iv":778,"implied_volatility":778,"delta":856,"gamma":857,"theta":858,"vega":388,"rho":859,"in_the_money":59},"SBUX  261009P00103000",8.85,11.85,11.4,-0.999993,0.000013,-0.000138,-0.002364,{"strike":861,"call":862,"put":868,"callItm":14,"putItm":59,"isAtm":14},104,{"contract_symbol":863,"symbol":863,"bid":265,"ask":483,"last":286,"change":714,"changePercent":9,"volume":298,"openInterest":864,"open_interest":864,"iv":766,"implied_volatility":766,"delta":407,"gamma":865,"theta":866,"vega":867,"rho":265,"in_the_money":14},"SBUX  261009C00104000",146,0.000026,-0.004585,0.000003,{"contract_symbol":869,"symbol":869,"bid":870,"ask":871,"last":872,"change":873,"changePercent":9,"volume":185,"openInterest":265,"open_interest":265,"iv":778,"implied_volatility":778,"delta":874,"gamma":812,"theta":875,"vega":265,"rho":876,"in_the_money":59},"SBUX  261009P00104000",9.7,12.95,12.33,2.17,-0.999999,-0.000125,-0.002387,{"strike":878,"call":879,"put":884,"callItm":14,"putItm":59,"isAtm":14},105,{"contract_symbol":880,"symbol":880,"bid":265,"ask":185,"last":393,"change":483,"changePercent":9,"volume":881,"openInterest":882,"open_interest":882,"iv":766,"implied_volatility":766,"delta":867,"gamma":794,"theta":883,"vega":388,"rho":265,"in_the_money":14},"SBUX  261009C00105000",7,185,-0.004573,{"contract_symbol":885,"symbol":885,"bid":835,"ask":886,"last":887,"change":265,"changePercent":9,"volume":265,"openInterest":185,"open_interest":185,"iv":837,"implied_volatility":837,"delta":888,"gamma":889,"theta":890,"vega":891,"rho":892,"in_the_money":59},"SBUX  261009P00105000",14.2,11.09,-0.997845,0.001655,-0.000112,0.0003,-0.002404,{"strike":826,"call":894,"put":898,"callItm":14,"putItm":59,"isAtm":14},{"contract_symbol":895,"symbol":895,"bid":265,"ask":58,"last":483,"change":265,"changePercent":9,"volume":265,"openInterest":896,"open_interest":896,"iv":827,"implied_volatility":827,"delta":265,"gamma":388,"theta":897,"vega":265,"rho":265,"in_the_money":14},"SBUX  261009C00106000",265,-0.004736,{"contract_symbol":899,"symbol":899,"bid":900,"ask":901,"last":902,"change":265,"changePercent":9,"volume":265,"openInterest":265,"open_interest":265,"iv":778,"implied_volatility":778,"delta":903,"gamma":265,"theta":904,"vega":265,"rho":905,"in_the_money":59},"SBUX  261009P00106000",11.8,14.95,12.35,-1,-0.000101,-0.002433,{"strike":907,"call":908,"put":911,"callItm":14,"putItm":59,"isAtm":14},107,{"contract_symbol":909,"symbol":909,"bid":265,"ask":270,"last":393,"change":265,"changePercent":9,"volume":265,"openInterest":474,"open_interest":474,"iv":766,"implied_volatility":766,"delta":265,"gamma":265,"theta":910,"vega":265,"rho":265,"in_the_money":14},"SBUX  261009C00107000",-0.00455,{"contract_symbol":912,"symbol":912,"bid":913,"ask":914,"last":915,"change":265,"changePercent":9,"volume":265,"openInterest":265,"open_interest":265,"iv":778,"implied_volatility":778,"delta":903,"gamma":265,"theta":916,"vega":265,"rho":917,"in_the_money":59},"SBUX  261009P00107000",12.55,15.95,8.74,-0.00009,-0.002456,{"strike":919,"call":920,"put":924,"callItm":14,"putItm":59,"isAtm":14},108,{"contract_symbol":921,"symbol":921,"bid":265,"ask":270,"last":483,"change":265,"changePercent":9,"volume":265,"openInterest":922,"open_interest":922,"iv":766,"implied_volatility":766,"delta":265,"gamma":265,"theta":923,"vega":265,"rho":265,"in_the_money":14},"SBUX  261009C00108000",17,-0.00454,{"contract_symbol":925,"symbol":925,"bid":846,"ask":926,"last":927,"change":265,"changePercent":9,"volume":265,"openInterest":265,"open_interest":265,"iv":778,"implied_volatility":778,"delta":903,"gamma":265,"theta":928,"vega":265,"rho":929,"in_the_money":59},"SBUX  261009P00108000",16.95,14.33,-0.00008,-0.002479,{"strike":931,"call":932,"put":935,"callItm":14,"putItm":59,"isAtm":14},109,{"contract_symbol":933,"symbol":933,"bid":265,"ask":270,"last":79,"change":265,"changePercent":9,"volume":265,"openInterest":340,"open_interest":340,"iv":827,"implied_volatility":827,"delta":265,"gamma":265,"theta":934,"vega":265,"rho":265,"in_the_money":14},"SBUX  261009C00109000",-0.004706,{"contract_symbol":936,"symbol":936,"bid":937,"ask":938,"last":939,"change":265,"changePercent":9,"volume":265,"openInterest":298,"open_interest":298,"iv":778,"implied_volatility":778,"delta":903,"gamma":265,"theta":441,"vega":265,"rho":940,"in_the_money":59},"SBUX  261009P00109000",15.15,17.9,15.25,-0.002502,{"strike":942,"call":943,"put":947,"callItm":14,"putItm":59,"isAtm":14},110,{"contract_symbol":944,"symbol":944,"bid":265,"ask":945,"last":286,"change":265,"changePercent":9,"volume":265,"openInterest":197,"open_interest":197,"iv":766,"implied_volatility":766,"delta":265,"gamma":265,"theta":946,"vega":265,"rho":265,"in_the_money":14},"SBUX  261009C00110000",0.99,-0.004522,{"contract_symbol":948,"symbol":948,"bid":949,"ask":950,"last":951,"change":265,"changePercent":9,"volume":265,"openInterest":265,"open_interest":265,"iv":778,"implied_volatility":778,"delta":903,"gamma":265,"theta":952,"vega":265,"rho":953,"in_the_money":59},"SBUX  261009P00110000",16.05,18.95,8.32,-0.000062,-0.002525,{"strike":955,"call":956,"put":961,"callItm":14,"putItm":59,"isAtm":14},111,{"contract_symbol":957,"symbol":957,"bid":265,"ask":58,"last":286,"change":958,"changePercent":9,"volume":826,"openInterest":959,"open_interest":959,"iv":766,"implied_volatility":766,"delta":265,"gamma":265,"theta":960,"vega":265,"rho":265,"in_the_money":14},"SBUX  261009C00111000",-0.08,655,-0.004513,{"contract_symbol":962,"symbol":962,"bid":963,"ask":964,"last":9,"change":9,"changePercent":9,"volume":265,"openInterest":265,"open_interest":265,"iv":837,"implied_volatility":837,"delta":965,"gamma":344,"theta":966,"vega":967,"rho":968,"in_the_money":59},"SBUX  261009P00111000",17.2,19.95,-0.99998,-0.000053,0.000004,-0.002546,{"strike":970,"call":971,"put":974,"callItm":14,"putItm":59,"isAtm":14},112,{"contract_symbol":972,"symbol":972,"bid":265,"ask":270,"last":338,"change":265,"changePercent":9,"volume":265,"openInterest":209,"open_interest":209,"iv":827,"implied_volatility":827,"delta":265,"gamma":265,"theta":973,"vega":265,"rho":265,"in_the_money":14},"SBUX  261009C00112000",-0.004681,{"contract_symbol":975,"symbol":975,"bid":976,"ask":977,"last":978,"change":265,"changePercent":9,"volume":265,"openInterest":265,"open_interest":265,"iv":778,"implied_volatility":778,"delta":903,"gamma":265,"theta":979,"vega":265,"rho":980,"in_the_money":59},"SBUX  261009P00112000",18.3,21.2,14.7,-0.000046,-0.002571,{"strike":982,"call":983,"put":987,"callItm":14,"putItm":59,"isAtm":14},113,{"contract_symbol":984,"symbol":984,"bid":265,"ask":271,"last":123,"change":265,"changePercent":9,"volume":265,"openInterest":985,"open_interest":985,"iv":766,"implied_volatility":766,"delta":265,"gamma":265,"theta":986,"vega":265,"rho":265,"in_the_money":14},"SBUX  261009C00113000",173,-0.004499,{"contract_symbol":988,"symbol":988,"bid":989,"ask":990,"last":991,"change":265,"changePercent":9,"volume":265,"openInterest":265,"open_interest":265,"iv":778,"implied_volatility":778,"delta":903,"gamma":265,"theta":992,"vega":265,"rho":993,"in_the_money":59},"SBUX  261009P00113000",19.25,21.95,16.87,-0.000039,-0.002594,{"strike":459,"call":995,"put":999,"callItm":14,"putItm":59,"isAtm":14},{"contract_symbol":996,"symbol":996,"bid":265,"ask":270,"last":997,"change":265,"changePercent":9,"volume":265,"openInterest":553,"open_interest":553,"iv":766,"implied_volatility":766,"delta":265,"gamma":265,"theta":998,"vega":265,"rho":265,"in_the_money":14},"SBUX  261009C00114000",0.11,-0.004493,{"contract_symbol":1000,"symbol":1000,"bid":1001,"ask":1002,"last":1003,"change":9,"changePercent":9,"volume":321,"openInterest":265,"open_interest":265,"iv":778,"implied_volatility":778,"delta":903,"gamma":265,"theta":1004,"vega":265,"rho":1005,"in_the_money":59},"SBUX  261009P00114000",19.7,22.95,24.4,-0.000032,-0.002616,{"strike":1007,"call":1008,"put":1012,"callItm":14,"putItm":59,"isAtm":14},115,{"contract_symbol":1009,"symbol":1009,"bid":265,"ask":270,"last":338,"change":265,"changePercent":9,"volume":265,"openInterest":1010,"open_interest":1010,"iv":827,"implied_volatility":827,"delta":265,"gamma":265,"theta":1011,"vega":265,"rho":265,"in_the_money":14},"SBUX  261009C00115000",13,-0.004662,{"contract_symbol":1013,"symbol":1013,"bid":1014,"ask":1015,"last":9,"change":9,"changePercent":9,"volume":265,"openInterest":265,"open_interest":265,"iv":837,"implied_volatility":837,"delta":903,"gamma":388,"theta":1016,"vega":265,"rho":1017,"in_the_money":59},"SBUX  261009P00115000",21.3,23.95,-0.000027,-0.002638,{"strike":1019,"call":1020,"put":1023,"callItm":14,"putItm":59,"isAtm":14},116,{"contract_symbol":1021,"symbol":1021,"bid":265,"ask":270,"last":660,"change":265,"changePercent":9,"volume":265,"openInterest":553,"open_interest":553,"iv":766,"implied_volatility":766,"delta":265,"gamma":265,"theta":1022,"vega":265,"rho":265,"in_the_money":14},"SBUX  261009C00116000",-0.004482,{"contract_symbol":1024,"symbol":1024,"bid":1025,"ask":1026,"last":9,"change":9,"changePercent":9,"volume":265,"openInterest":265,"open_interest":265,"iv":778,"implied_volatility":778,"delta":903,"gamma":265,"theta":370,"vega":265,"rho":1027,"in_the_money":59},"SBUX  261009P00116000",22.35,24.95,-0.002662,{"strike":1029,"call":1030,"put":1035,"callItm":14,"putItm":59,"isAtm":14},117,{"contract_symbol":1031,"symbol":1031,"bid":265,"ask":270,"last":1032,"change":265,"changePercent":9,"volume":265,"openInterest":1033,"open_interest":1033,"iv":766,"implied_volatility":766,"delta":265,"gamma":265,"theta":1034,"vega":265,"rho":265,"in_the_money":14},"SBUX  261009C00117000",0.17,16,-0.004478,{"contract_symbol":1036,"symbol":1036,"bid":1037,"ask":1038,"last":1039,"change":9,"changePercent":9,"volume":369,"openInterest":265,"open_interest":265,"iv":778,"implied_volatility":778,"delta":903,"gamma":265,"theta":1040,"vega":265,"rho":1041,"in_the_money":59},"SBUX  261009P00117000",23.2,25.85,27.55,-0.000018,-0.002685,{"strike":1043,"call":1044,"put":1047,"callItm":14,"putItm":59,"isAtm":14},118,{"contract_symbol":1045,"symbol":1045,"bid":265,"ask":270,"last":9,"change":9,"changePercent":9,"volume":265,"openInterest":265,"open_interest":265,"iv":766,"implied_volatility":766,"delta":265,"gamma":265,"theta":1046,"vega":265,"rho":265,"in_the_money":14},"SBUX  261009C00118000",-0.004474,{"contract_symbol":1048,"symbol":1048,"bid":1049,"ask":1050,"last":1051,"change":1052,"changePercent":9,"volume":321,"openInterest":265,"open_interest":265,"iv":837,"implied_volatility":837,"delta":903,"gamma":265,"theta":1053,"vega":265,"rho":1054,"in_the_money":59},"SBUX  261009P00118000",24.15,26.85,29.4,4.73,-0.000014,-0.002707,{"strike":1056,"call":1057,"put":1060,"callItm":14,"putItm":59,"isAtm":14},119,{"contract_symbol":1058,"symbol":1058,"bid":265,"ask":270,"last":286,"change":265,"changePercent":9,"volume":265,"openInterest":1033,"open_interest":1033,"iv":766,"implied_volatility":766,"delta":265,"gamma":265,"theta":1059,"vega":265,"rho":265,"in_the_money":14},"SBUX  261009C00119000",-0.004471,{"contract_symbol":1061,"symbol":1061,"bid":306,"ask":1062,"last":1063,"change":265,"changePercent":9,"volume":265,"openInterest":185,"open_interest":185,"iv":778,"implied_volatility":778,"delta":903,"gamma":265,"theta":1064,"vega":265,"rho":1065,"in_the_money":59},"SBUX  261009P00119000",27.85,25.25,-0.000011,-0.002731,{"strike":1067,"call":1068,"put":1072,"callItm":14,"putItm":59,"isAtm":14},120,{"contract_symbol":1069,"symbol":1069,"bid":265,"ask":270,"last":1070,"change":265,"changePercent":9,"volume":265,"openInterest":185,"open_interest":185,"iv":766,"implied_volatility":766,"delta":265,"gamma":265,"theta":1071,"vega":265,"rho":265,"in_the_money":14},"SBUX  261009C00120000",0.42,-0.004469,{"contract_symbol":1073,"symbol":1073,"bid":1074,"ask":1075,"last":9,"change":9,"changePercent":9,"volume":265,"openInterest":265,"open_interest":265,"iv":778,"implied_volatility":778,"delta":903,"gamma":265,"theta":398,"vega":265,"rho":1076,"in_the_money":59},"SBUX  261009P00120000",25.7,28.95,-0.002754,{"strike":1078,"call":1079,"put":1082,"callItm":14,"putItm":59,"isAtm":14},121,{"contract_symbol":1080,"symbol":1080,"bid":265,"ask":270,"last":393,"change":265,"changePercent":9,"volume":265,"openInterest":321,"open_interest":321,"iv":827,"implied_volatility":827,"delta":265,"gamma":265,"theta":1081,"vega":265,"rho":265,"in_the_money":14},"SBUX  261009C00121000",-0.004642,{"contract_symbol":1083,"symbol":1083,"bid":1084,"ask":1085,"last":1086,"change":265,"changePercent":9,"volume":265,"openInterest":265,"open_interest":265,"iv":837,"implied_volatility":837,"delta":903,"gamma":265,"theta":380,"vega":265,"rho":1087,"in_the_money":59},"SBUX  261009P00121000",26.6,29.95,27.1,-0.002776,{"strike":1089,"call":1090,"put":1093,"callItm":14,"putItm":59,"isAtm":14},122,{"contract_symbol":1091,"symbol":1091,"bid":265,"ask":270,"last":507,"change":265,"changePercent":9,"volume":265,"openInterest":321,"open_interest":321,"iv":766,"implied_volatility":766,"delta":265,"gamma":265,"theta":1092,"vega":265,"rho":265,"in_the_money":14},"SBUX  261009C00122000",-0.004466,{"contract_symbol":1094,"symbol":1094,"bid":1095,"ask":1096,"last":1097,"change":265,"changePercent":9,"volume":265,"openInterest":265,"open_interest":265,"iv":778,"implied_volatility":778,"delta":903,"gamma":265,"theta":1098,"vega":265,"rho":1099,"in_the_money":59},"SBUX  261009P00122000",27.7,30.85,25.42,-0.000005,-0.0028,{"strike":1101,"call":1102,"put":1105,"callItm":14,"putItm":59,"isAtm":14},125,{"contract_symbol":1103,"symbol":1103,"bid":265,"ask":270,"last":9,"change":9,"changePercent":9,"volume":265,"openInterest":265,"open_interest":265,"iv":827,"implied_volatility":827,"delta":265,"gamma":265,"theta":1104,"vega":265,"rho":265,"in_the_money":14},"SBUX  261009C00125000",-0.004638,{"contract_symbol":1106,"symbol":1106,"bid":1107,"ask":1108,"last":1109,"change":265,"changePercent":9,"volume":265,"openInterest":265,"open_interest":265,"iv":778,"implied_volatility":778,"delta":903,"gamma":265,"theta":282,"vega":265,"rho":1110,"in_the_money":59},"SBUX  261009P00125000",31,33.85,29.69,-0.002869,{"strike":1112,"call":1113,"put":1116,"callItm":14,"putItm":59,"isAtm":14},130,{"contract_symbol":1114,"symbol":1114,"bid":265,"ask":270,"last":509,"change":265,"changePercent":9,"volume":265,"openInterest":321,"open_interest":321,"iv":766,"implied_volatility":766,"delta":265,"gamma":265,"theta":1115,"vega":265,"rho":265,"in_the_money":14},"SBUX  261009C00130000",-0.00446,{"contract_symbol":1117,"symbol":1117,"bid":1118,"ask":1119,"last":9,"change":9,"changePercent":9,"volume":265,"openInterest":265,"open_interest":265,"iv":837,"implied_volatility":837,"delta":903,"gamma":265,"theta":265,"vega":265,"rho":1120,"in_the_money":59},"SBUX  261009P00130000",35.5,38.85,-0.002982,"2026-10-09T03:04:04.929066+00:00"]