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

STARBUCKS CORP (SBUX) Option Chains 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   0.352 0.229 96.31 0.59

 
2022-01-21 - Calls 2022-01-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SBUX 0.82 3.85 4.30 0.00 1 12  S   94 SBUX 0.00 0.01 0.02 0.00 265 745  S  
SBUX 0.34 2.96 1.79 0.00 94 1407  S   95 SBUX 0.00 0.01 0.01 0.00 1087 3132  S  
SBUX 0.27 0.69 0.45 0.00 441 241  S   96 SBUX 0.02 0.10 0.02 0.00 1126 883  S  
SBUX 0.00 0.05 0.05 0.00 968 559  S   97 SBUX 0.42 0.79 0.79 0.00 2869 507  S  
SBUX 0.00 0.03 0.03 0.00 1909 2650  S   97.5 SBUX 0.87 1.37 1.21 0.00 572 4690  S  
SBUX 0.00 0.02 0.02 0.00 2227 1579  S   98 SBUX 1.31 1.87 1.57 0.00 794 1023  S  
 
2022-01-28 - Calls 2022-01-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SBUX 3.10 3.40 3.48 2.63 1 15  W   94 SBUX 0.83 1.02 0.91 0.32 580 1238  W  
SBUX 2.18 2.80 2.43 1.90 116 103  W   95 SBUX 1.14 1.24 1.22 0.59 1093 1134  W  
SBUX 1.88 2.42 2.14 1.29 130 166  W   96 SBUX 1.52 1.78 1.60 0.98 1646 603  W  
SBUX 1.40 1.56 1.49 0.82 583 331  W   97 SBUX 2.06 2.20 2.00 1.51 1041 793  W  
SBUX 1.00 1.14 1.15 0.49 2666 1947  W   98 SBUX 2.52 2.83 2.54 2.18 768 1647  W  
 
2022-02-04 - Calls 2022-02-04 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SBUX 4.40 4.75 5.45 3.06 4 2  W   94 SBUX 2.06 2.27 2.07 0.74 100 181  W  
SBUX 3.65 4.05 4.00 2.40 40 157  W   95 SBUX 2.12 2.70 2.34 1.08 151 295  W  
SBUX 3.10 3.50 3.30 1.83 18 84  W   96 SBUX 2.77 3.05 2.84 1.51 175 572  W  
SBUX 2.77 3.00 2.98 1.35 63 59  W   97 SBUX 3.20 3.50 3.43 2.03 106 407  W  
SBUX 2.22 2.63 2.40 0.97 174 312  W   98 SBUX 3.80 4.10 3.80 2.65 52 476  W  
 
2022-02-11 - Calls 2022-02-11 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SBUX 4.55 5.00 4.95 3.41 0 24  W   94 SBUX 2.00 2.85 1.90 1.08 50 28  W  
SBUX 3.90 4.40 5.16 2.78 0 19  W   95 SBUX 2.83 3.15 2.92 1.45 75 86  W  
SBUX 3.45 3.80 3.71 2.23 17 1  W   96 SBUX 3.35 3.65 3.45 1.90 5 30  W  
SBUX 2.70 3.25 3.14 1.75 24 20  W   97 SBUX 3.80 4.20 3.95 2.42 140 167  W  
SBUX 2.35 2.85 2.78 1.35 52 80  W   98 SBUX 4.35 4.75 4.57 3.02 3 69  W  
 
2022-02-18 - Calls 2022-02-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SBUX 4.25 4.40 4.48 3.12 604 481  S   95 SBUX 3.25 3.35 3.30 1.77 3831 6723  S  
 
2022-02-25 - Calls 2022-02-25 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SBUX 4.85 5.40 5.85 4.01 0 2  W   94 SBUX 2.44 3.30 2.44 1.64 21 12  W  
SBUX 4.40 4.85 5.48 3.42 0 8  W   95 SBUX 3.35 3.70 3.04 2.04 8 128  W  
SBUX 3.85 4.30 3.60 2.88 3 3  W   96 SBUX 3.50 4.15 3.78 2.50 1 128  W  
SBUX 3.30 3.75 3.80 2.40 11 15  W   97 SBUX 4.30 4.85 4.25 3.02 13 134  W  
SBUX 2.30 3.25 3.17 1.98 8 134  W   98 SBUX 4.75 5.25 4.41 3.60 351 162  W  
 
2022-03-04 - Calls 2022-03-04 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SBUX 4.90 5.60 5.53 4.28 1 0  W   94 SBUX 2.59 3.45 2.63 1.87 5 37  W  
SBUX 4.15 5.05 5.10 3.69 1 18  W   95 SBUX 3.00 3.90 3.05 2.28 4 10  W  
SBUX 4.00 4.45 4.30 3.16 30 8  W   96 SBUX 3.80 4.40 4.10 2.75 12 18  W  
SBUX 3.05 3.90 4.10 2.68 38 20  W   97 SBUX 4.20 4.95 4.25 3.27 8 15  W  
SBUX 2.46 3.45 3.68 2.25 14 59  W   98 SBUX 4.90 5.45 4.90 3.84 2 13  W  
 
2022-03-18 - Calls 2022-03-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SBUX 5.15 5.35 5.20 4.19 152 281  S   95 SBUX 4.25 4.35 4.30 2.70 97 632  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.