Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

Option Chains For SBUX Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
SBUX STARBUCKS CORP   0.171 0.217 91.39 -0.11

 
2024-03-28 - Calls 2024-03-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SBUX 1.31 2.70 2.57 0.00 16 62  Q   89 SBUX 0.00 0.05 0.51 0.00 41 1112  Q  
SBUX 1.04 1.83 1.51 0.00 124 308  Q   90 SBUX 0.00 0.01 0.01 0.00 927 1786  Q  
SBUX 0.25 0.57 0.50 0.00 349 990  Q   91 SBUX 0.00 0.01 0.01 0.00 1636 1192  Q  
SBUX 0.00 0.01 0.01 0.00 5873 2375  Q   92 SBUX 0.44 1.94 0.66 0.00 412 835  Q  
SBUX 0.00 0.01 0.01 0.00 3197 2590  Q   93 SBUX 1.43 2.63 1.37 0.00 24 313  Q  
 
2024-04-05 - Calls 2024-04-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SBUX 2.41 2.87 2.75 2.82 84 81  W   89 SBUX 0.11 0.14 0.12 0.25 755 538  W  
SBUX 1.72 1.81 1.76 2.05 38 193  W   90 SBUX 0.26 0.30 0.27 0.48 1101 1525  W  
SBUX 1.02 1.06 1.03 1.40 190 1398  W   91 SBUX 0.58 0.62 0.58 0.83 649 1035  W  
SBUX 0.53 0.56 0.57 0.90 1764 1825  W   92 SBUX 1.09 1.14 1.09 1.33 398 368  W  
SBUX 0.24 0.26 0.25 0.54 616 1878  W   93 SBUX 1.56 2.00 1.79 1.96 19 135  W  
 
2024-04-12 - Calls 2024-04-12 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SBUX 2.00 3.85 3.08 3.54 6 16  W   89 SBUX 0.32 0.42 0.33 0.45 43 282  W  
SBUX 1.89 2.39 2.31 2.80 9 338  W   90 SBUX 0.55 0.65 0.55 0.71 46 314  W  
SBUX 1.29 1.53 1.44 2.16 47 296  W   91 SBUX 0.89 0.99 0.95 1.05 188 1311  W  
SBUX 0.91 1.03 1.02 1.61 167 517  W   92 SBUX 1.38 1.48 1.30 1.50 49 254  W  
SBUX 0.55 0.60 0.66 1.16 133 1153  W   93 SBUX 2.00 2.47 2.01 2.04 9 144  W  
 
2024-04-19 - Calls 2024-04-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SBUX 3.15 3.25 2.94 4.46 0 150  S   89 SBUX 0.51 0.54 0.54 0.52 14 456  S  
SBUX 2.33 2.49 2.44 3.71 264 4128  S   90 SBUX 0.77 0.80 0.80 0.75 231 12937  S  
SBUX 1.77 1.81 1.81 3.04 378 1227  S   91 SBUX 1.14 1.17 1.09 1.05 234 726  S  
SBUX 1.25 1.28 1.29 2.43 499 1691  S   92 SBUX 1.62 1.67 1.64 1.43 248 570  S  
SBUX 0.84 0.88 0.89 1.91 463 3426  S   93 SBUX 2.22 2.28 2.22 1.89 92 203  S  
 
2024-04-26 - Calls 2024-04-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SBUX 2.88 4.55 3.65 5.62 0 38  W   89 SBUX 0.65 0.76 0.65 0.48 39 241  W  
SBUX 2.31 3.20 2.79 4.84 12 114  W   90 SBUX 0.94 1.04 1.00 0.67 45 130  W  
SBUX 0.94 2.49 2.33 4.12 6 128  W   91 SBUX 1.32 1.44 1.32 0.92 48 244  W  
SBUX 1.35 1.64 1.63 3.46 1049 149  W   92 SBUX 1.77 2.30 1.73 1.23 12 73  W  
SBUX 0.80 1.20 1.16 2.87 57 165  W   93 SBUX 2.34 2.56 2.38 1.61 50 20  W  
 
2024-05-03 - Calls 2024-05-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SBUX 2.64 4.80 4.80 7.04 1 6  W   89 SBUX 1.73 1.85 1.74 0.39 4 115  W  
SBUX 3.80 4.10 4.00 6.23 224 1521  W   90 SBUX 1.85 2.23 2.19 0.54 18 56  W  
SBUX 2.68 3.60 3.75 5.47 11 42  W   91 SBUX 2.50 2.66 2.51 0.73 75 33  W  
SBUX 2.47 3.05 2.95 4.76 8 67  W   92 SBUX 2.99 3.15 2.94 0.97 70 2939  W  
SBUX 1.63 2.66 2.67 4.10 12 40  W   93 SBUX 2.17 3.75 3.55 1.26 3 5  W  
 
2024-05-10 - Calls 2024-05-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SBUX 2.79 5.00 0.00 8.74 0 0  W   89 SBUX 1.71 3.70 1.90 0.28 1 0  W  
SBUX 4.15 5.20 0.00 7.91 0 0  W   90 SBUX 2.05 2.39 0.00 0.39 0 0  W  
SBUX 2.88 3.80 3.90 7.12 1 0  W   91 SBUX 2.60 2.82 2.52 0.53 1 0  W  
SBUX 1.93 3.90 0.00 6.36 0 0  W   92 SBUX 2.87 3.30 3.20 0.70 2 0  W  
SBUX 2.39 2.78 0.00 5.63 0 0  W   93 SBUX 3.55 5.70 3.70 0.91 1 0  W  
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SBUX 4.30 4.45 4.49 9.89 139 2683  S   90 SBUX 2.61 2.64 2.57 0.25 229 14143  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.