Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME 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
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
SBUX STARBUCKS CORP   0.388 0.216 88.25 0.41
 
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 1.00 1.63 1.26 0.00 210 1041  W   87 SBUX 0.00 0.01 0.01 0.00 633 1555  W  
SBUX 0.11 0.54 0.25 0.00 2298 1302  W   88 SBUX 0.01 0.03 0.01 0.00 684 554  W  
SBUX 0.00 0.02 0.05 0.00 6391 3771  W   89 SBUX 0.11 1.88 0.70 0.00 1457 1184  W  
SBUX 0.00 0.01 0.01 0.00 3000 4663  W   90 SBUX 1.26 2.56 1.69 0.00 49 188  W  
SBUX 0.00 0.01 0.01 0.00 109 724  W   91 SBUX 2.38 3.30 2.77 0.00 26 197  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 3.50 3.60 3.60 1.81 250 1051  W   87 SBUX 2.15 2.40 2.18 0.43 924 733  W  
SBUX 3.00 3.05 3.10 1.17 263 994  W   88 SBUX 2.61 2.71 2.69 0.79 458 2169  W  
SBUX 2.49 2.56 2.55 0.70 794 1806  W   89 SBUX 3.15 4.20 3.15 1.32 65 374  W  
SBUX 2.02 2.15 2.09 0.38 536 2396  W   90 SBUX 3.70 3.85 3.73 2.00 92 449  W  
SBUX 1.72 1.95 1.76 0.18 648 568  W   91 SBUX 3.70 5.45 4.38 2.80 38 170  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 3.65 3.90 3.88 2.52 49 425  W   87 SBUX 2.17 2.43 2.32 0.69 11 185  W  
SBUX 3.20 3.35 3.27 1.89 63 138  W   88 SBUX 2.71 3.30 2.86 1.04 145 369  W  
SBUX 2.65 2.84 2.83 1.36 51 127  W   89 SBUX 3.25 3.40 3.30 1.51 10 135  W  
SBUX 2.31 2.40 2.38 0.94 53 215  W   90 SBUX 3.85 4.00 3.84 2.09 3 159  W  
SBUX 1.73 2.15 2.06 0.63 94 189  W   91 SBUX 4.45 4.60 4.55 2.76 1 6  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 3.85 3.95 3.88 3.37 105 235  S   87 SBUX 2.66 2.72 2.71 0.74 6 270  S  
SBUX 3.30 3.45 3.40 2.71 185 768  S   88 SBUX 3.15 3.25 3.10 1.06 138 477  S  
SBUX 2.85 2.93 2.96 2.12 106 984  S   89 SBUX 3.65 3.75 3.60 1.46 55 363  S  
SBUX 2.41 2.48 2.50 1.62 347 19904  S   90 SBUX 4.25 4.35 4.21 1.95 206 14171  S  
SBUX 0.88 2.31 2.12 1.21 132 148  S   91 SBUX 4.85 5.00 4.90 2.52 13 103  S  
 
2024-05-24 - Calls 2024-05-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SBUX 3.10 4.15 4.10 4.43 3 852  W   87 SBUX 2.67 3.45 2.84 0.68 7 138  W  
SBUX 3.45 3.60 4.08 3.72 53 461  W   88 SBUX 2.06 5.05 3.33 0.94 12 96  W  
SBUX 2.95 3.10 3.05 3.07 29 181  W   89 SBUX 3.75 4.90 3.75 1.27 5 55  W  
SBUX 2.43 2.65 2.56 2.50 56 248  W   90 SBUX 4.35 6.25 4.25 1.66 8 34  W  
SBUX 2.12 2.90 2.23 2.00 10 113  W   91 SBUX 4.95 6.10 4.60 2.13 3 2  W  
 
2024-05-31 - Calls 2024-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SBUX 3.10 4.25 4.24 5.73 11 81  W   87 SBUX 2.84 3.00 2.88 0.55 66 762  W  
SBUX 3.50 3.75 3.30 4.98 23 329  W   88 SBUX 3.30 3.50 3.37 0.75 8 52  W  
SBUX 2.37 3.20 3.17 4.28 28 31  W   89 SBUX 3.80 4.30 3.75 1.00 5 16  W  
SBUX 2.41 2.85 2.73 3.63 25 90  W   90 SBUX 4.40 5.55 4.50 1.31 3 30  W  
SBUX 2.13 2.50 2.48 3.04 3 26  W   91 SBUX 5.00 5.20 0.00 1.68 0 0  W  
 
2024-06-07 - Calls 2024-06-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SBUX 4.20 4.45 0.00 7.31 0 0  W   87 SBUX 2.78 3.10 2.99 0.40 1 0  W  
SBUX 3.70 3.90 3.65 6.52 6 2  W   88 SBUX 3.40 3.65 3.45 0.54 2 8  W  
SBUX 3.15 3.45 3.57 5.77 3 0  W   89 SBUX 3.90 5.25 3.93 0.73 3 0  W  
SBUX 2.73 2.96 3.15 5.06 5 10  W   90 SBUX 4.45 4.70 4.48 0.95 2 10  W  
SBUX 1.95 2.72 2.55 4.40 2 0  W   91 SBUX 5.10 5.40 0.00 1.23 0 0  W  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SBUX 3.10 3.25 3.18 8.89 2721 28601  S   90 SBUX 4.75 4.90 4.80 0.39 108 3583  S  


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


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
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.