SBUX Option Chain

Data as of Nov 12, 2026

Report date

Expirations

Expiration range

–

Type

Strikes

Chain type

Strike range

–

Volume

–

Last

107.26

Change

-2.63

Open

109.49

Previous

109.89

High

110.55

Low

107.18

Bid

-

Ask

-

Volume

5,302,141

Trades

-

Dividend

0.63

Yield

2.29%

Ex-Div

Nov 13, 2026

Split Date

Apr 9, 2015

Impl Vol

27.8%

Hist Vol

26.8%

Opt Volume

145,285

Open Int

530,248

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Expires Nov 13, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
SBUX 261113C00105000	1.73	3.70	2.37	0.00	1,791	318	W	105.00	SBUX 261113P00105000	0.01	0.29	0.12	0.00	413	732	W
SBUX 261113C00106000	0.88	3.30	1.76	0.00	1,383	283	W	106.00	SBUX 261113P00106000	0.10	0.73	0.42	0.00	311	632	W
SBUX 261113C00107000	0.50	1.84	0.72	0.00	55	223	W	107.00	SBUX 261113P00107000	0.76	1.04	1.03	0.00	237	319	W
SBUX 261113C00108000	0.15	0.30	0.64	0.00	270	311	W	108.00	SBUX 261113P00108000	1.10	2.25	2.15	0.00	280	220	W
SBUX 261113C00109000	0.11	0.16	0.12	0.00	127	303	W	109.00	SBUX 261113P00109000	1.60	3.25	2.14	0.00	1,786	280	W
SBUX 261113C00110000	0.02	0.15	0.05	0.00	725	708	W	110.00	SBUX 261113P00110000	2.60	3.95	2.95	0.00	118	201	W

Expires Nov 20, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
SBUX 261120C00105000	2.52	3.25	3.10	2.61	41	2,944	S	105.00	SBUX 261120P00105000	0.80	1.21	0.95	0.83	1,236	1,287	S
SBUX 261120C00106000	0.51	3.80	2.33	2.00	8	238	S	106.00	SBUX 261120P00106000	0.68	1.60	1.36	1.21	71	93	S
SBUX 261120C00107000	1.30	3.70	1.81	1.48	29	233	S	107.00	SBUX 261120P00107000	1.73	1.96	1.83	1.69	193	282	S
SBUX 261120C00108000	0.05	1.62	1.29	1.05	19	1,153	S	108.00	SBUX 261120P00108000	2.07	2.55	2.12	2.27	66	387	S
SBUX 261120C00109000	0.15	1.50	1.20	0.73	90	1,191	S	109.00	SBUX 261120P00109000	2.62	3.40	3.65	2.94	269	174	S
SBUX 261120C00110000	0.50	0.74	0.60	0.48	230	3,754	S	110.00	SBUX 261120P00110000	3.30	3.80	3.82	3.70	233	974	S

Expires Nov 27, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
SBUX 261127C00105000	2.88	5.30	5.25	3.50	0	173	W	105.00	SBUX 261127P00105000	0.09	3.10	1.24	1.27	3	258	W
SBUX 261127C00106000	1.22	4.70	2.88	2.89	5	249	W	106.00	SBUX 261127P00106000	0.73	3.45	1.50	1.66	2	49	W
SBUX 261127C00107000	0.47	4.15	4.08	2.35	0	40	W	107.00	SBUX 261127P00107000	0.28	3.95	2.05	2.11	27	88	W
SBUX 261127C00108000	0.53	3.65	3.50	1.88	0	88	W	108.00	SBUX 261127P00108000	2.62	3.35	2.58	2.64	17	14	W
SBUX 261127C00109000	0.01	3.25	1.77	1.49	6	88	W	109.00	SBUX 261127P00109000	1.38	5.10	3.27	3.23	9	10	W
SBUX 261127C00110000	0.72	1.48	1.05	1.15	29	230	W	110.00	SBUX 261127P00110000	3.50	4.85	3.65	3.89	3	45	W

Expires Dec 4, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
SBUX 261204C00105000	2.33	4.60	4.40	4.44	1	31	W	105.00	SBUX 261204P00105000	1.01	2.23	1.72	1.47	12	68	W
SBUX 261204C00106000	2.92	3.80	3.41	3.82	10	31	W	106.00	SBUX 261204P00106000	0.96	3.20	2.19	1.83	23	114	W
SBUX 261204C00107000	1.50	4.75	4.80	3.25	0	17	W	107.00	SBUX 261204P00107000	0.64	4.45	2.13	2.25	0	16	W
SBUX 261204C00108000	1.40	4.25	2.57	2.74	2	38	W	108.00	SBUX 261204P00108000	1.20	5.10	2.86	2.73	9	145	W
SBUX 261204C00109000	0.64	3.85	2.74	2.29	4	9	W	109.00	SBUX 261204P00109000	3.65	5.40	3.50	3.27	3	53	W
SBUX 261204C00110000	0.22	1.64	1.96	1.89	5	165	W	110.00	SBUX 261204P00110000	4.30	5.10	4.50	3.85	99	179	W

Expires Dec 11, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
SBUX 261211C00105000	2.63	5.20	5.60	5.50	0	13	W	105.00	SBUX 261211P00105000	1.30	2.55	2.19	1.50	7	22	W
SBUX 261211C00106000	1.91	5.75	4.66	4.86	1	27	W	106.00	SBUX 261211P00106000	0.60	4.50	2.18	1.83	0	55	W
SBUX 261211C00107000	1.38	5.25	4.00	4.26	1	46	W	107.00	SBUX 261211P00107000	1.08	5.00	2.52	2.21	0	52	W
SBUX 261211C00108000	0.86	4.80	4.07	3.71	1	51	W	108.00	SBUX 261211P00108000	2.41	4.30	3.56	2.64	3	1,126	W
SBUX 261211C00109000	0.88	4.35	3.24	3.20	4	45	W	109.00	SBUX 261211P00109000	2.15	6.15	3.45	3.11	0	45	W
SBUX 261211C00110000	1.16	3.95	2.50	2.75	3	72	W	110.00	SBUX 261211P00110000	2.81	6.60	4.20	3.64	2	81	W

Expires Dec 18, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
SBUX 261218C00095000	11.75	13.75	12.79	15.07	6	11,910	S	95.00	SBUX 261218P00095000	0.27	0.40	0.40	0.11	68	4,990	S
SBUX 261218C00100000	7.90	9.00	8.40	10.61	112	6,090	S	100.00	SBUX 261218P00100000	1.00	1.12	1.01	0.47	242	5,188	S
SBUX 261218C00105000	4.50	5.25	4.78	6.73	87	4,396	S	105.00	SBUX 261218P00105000	2.46	2.63	2.50	1.42	179	1,071	S
SBUX 261218C00110000	1.89	2.29	2.38	3.77	93	12,917	S	110.00	SBUX 261218P00110000	4.00	5.50	4.92	3.29	88	2,636	S
SBUX 261218C00115000	0.80	1.20	0.94	1.84	136	4,504	S	115.00	SBUX 261218P00115000	7.35	9.60	8.65	6.18	9	1,909	S
SBUX 261218C00120000	0.15	0.56	0.34	0.78	47	2,899	S	120.00	SBUX 261218P00120000	11.35	15.15	24.37	9.94	0	48	S

Expires Dec 24, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
SBUX 261224C00103000	5.15	7.60	6.95	9.42	1	1	W	103.00	—	—	—	—	—	—	—	—
SBUX 261224C00105000	3.60	7.00	8.00	7.94	0	4	W	105.00	—	—	—	—	—	—	—	—
SBUX 261224C00107000	2.88	5.30	4.35	6.58	1	4	W	107.00	SBUX 261224P00107000	2.41	4.65	5.04	1.83	0	1	W
SBUX 261224C00108000	2.77	4.00	3.68	5.95	4	0	W	108.00	—	—	—	—	—	—	—	—
SBUX 261224C00109000	1.09	3.85	3.20	5.36	17	13	W	109.00	SBUX 261224P00109000	4.60	6.50	4.75	2.52	39	39	W
SBUX 261224C00110000	1.63	3.95	3.94	4.81	3	2	W	110.00	SBUX 261224P00110000	4.00	6.75	4.62	2.92	0	21	W

Expires Dec 31, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
—	—	—	—	—	—	—	—	98.00	SBUX 261231P00098000	0.69	2.24	1.67	0.25	4	0	Q
—	—	—	—	—	—	—	—	101.00	SBUX 261231P00101000	0.38	3.35	2.23	0.50	4	0	Q
SBUX 261231C00112000	0.40	3.65	3.60	5.12	3	0	Q	112.00	—	—	—	—	—	—	—	—

Expires Jan 15, 2027

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
SBUX 270115C00095000	11.75	14.45	15.52	22.07	3	2,447	S	95.00	SBUX 270115P00095000	0.80	1.00	0.89	0.07	75	5,824	S
SBUX 270115C00100000	9.15	9.95	9.50	17.79	19	9,212	S	100.00	SBUX 270115P00100000	1.79	1.95	1.86	0.24	334	8,956	S
SBUX 270115C00105000	5.45	6.35	6.30	13.75	36	9,285	S	105.00	SBUX 270115P00105000	3.30	4.85	3.35	0.66	28	1,986	S
SBUX 270115C00110000	3.40	3.65	3.66	10.11	132	14,331	S	110.00	SBUX 270115P00110000	4.85	7.40	5.85	1.47	14	1,765	S
SBUX 270115C00115000	1.67	2.02	1.94	7.03	30	5,059	S	115.00	SBUX 270115P00115000	7.45	11.15	9.00	2.85	2	153	S
SBUX 270115C00120000	0.87	1.01	0.96	4.61	303	8,696	S	120.00	SBUX 270115P00120000	12.20	14.00	11.68	4.88	0	210	S

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