Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME 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
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
SBUX STARBUCKS CORP   0.210 0.263 77.85 2.57
 
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 1.75 3.35 2.53 0.00 2824 3596  S   75 SBUX 0.00 0.01 0.01 0.00 2684 5689  S  
SBUX 1.70 2.08 2.08 0.00 11845 15668  S   76 SBUX 0.00 0.01 0.01 0.00 4230 2446  S  
SBUX 0.57 1.04 0.94 0.00 19081 6983  S   77 SBUX 0.00 0.01 0.01 0.00 5834 4875  S  
SBUX 0.00 0.05 0.04 0.00 5502 2496  S   78 SBUX 0.08 0.30 0.16 0.00 2200 1873  S  
SBUX 0.00 0.01 0.01 0.00 1036 2196  S   79 SBUX 0.89 2.52 1.43 0.00 31 117  S  
SBUX 0.00 0.01 0.01 0.00 710 8996  S   80 SBUX 1.92 2.55 2.44 0.00 356 9373  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 2.77 3.25 3.07 3.12 1285 1506  W   75 SBUX 0.09 0.10 0.10 0.16 1392 902  W  
SBUX 2.05 2.29 2.16 2.29 2290 2920  W   76 SBUX 0.20 0.22 0.23 0.34 1328 2267  W  
SBUX 1.41 1.48 1.48 1.59 7325 4003  W   77 SBUX 0.43 0.49 0.45 0.63 1439 176  W  
SBUX 0.84 0.92 0.88 1.03 7305 1465  W   78 SBUX 0.89 0.94 0.89 1.06 705 252  W  
SBUX 0.45 0.51 0.50 0.61 3409 500  W   79 SBUX 1.54 1.59 1.59 1.65 66 89  W  
SBUX 0.27 0.30 0.29 0.34 8275 4035  W   80 SBUX 2.24 2.40 2.28 2.37 129 192  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 2.98 3.35 3.25 3.74 736 3012  W   75 SBUX 0.21 0.31 0.24 0.39 294 402  W  
SBUX 2.35 2.50 2.31 2.98 526 2353  W   76 SBUX 0.35 0.49 0.40 0.62 521 2894  W  
SBUX 1.65 1.82 1.82 2.31 1420 953  W   77 SBUX 0.67 0.82 0.70 0.94 320 133  W  
SBUX 1.16 1.20 1.17 1.73 1416 602  W   78 SBUX 0.99 1.23 1.23 1.35 1860 80  W  
SBUX 0.60 0.77 0.76 1.26 3304 337  W   79 SBUX 1.64 1.82 1.73 1.87 20 86  W  
SBUX 0.45 0.50 0.49 0.88 1960 2039  W   80 SBUX 2.34 2.72 2.67 2.49 47 134  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 3.45 3.60 3.35 4.54 674 1706  W   75 SBUX 0.30 0.42 0.38 0.50 137 478  W  
SBUX 2.53 2.89 2.63 3.78 212 755  W   76 SBUX 0.52 0.87 0.68 0.73 90 118  W  
SBUX 1.97 2.10 2.13 3.10 2300 1897  W   77 SBUX 0.89 1.02 0.90 1.03 604 102  W  
SBUX 1.43 1.56 1.50 2.49 852 970  W   78 SBUX 1.31 1.54 1.47 1.40 52 23  W  
SBUX 0.93 1.11 1.05 1.96 172 186  W   79 SBUX 1.78 2.03 2.10 1.86 34 84  W  
SBUX 0.63 0.77 0.75 1.51 1385 1452  W   80 SBUX 2.52 2.73 2.82 2.39 12 45  W  
 
2024-06-14 - Calls 2024-06-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SBUX 3.05 3.85 3.60 5.52 210 351  W   75 SBUX 0.48 0.66 0.54 0.51 343 509  W  
SBUX 2.78 3.20 3.00 4.75 401 372  W   76 SBUX 0.67 0.86 0.90 0.72 663 74  W  
SBUX 2.14 2.42 2.40 4.04 265 243  W   77 SBUX 1.13 1.35 1.15 0.98 470 37  W  
SBUX 1.59 1.86 1.62 3.39 625 720  W   78 SBUX 1.53 1.66 1.74 1.30 229 206  W  
SBUX 1.10 1.42 1.27 2.81 490 264  W   79 SBUX 0.89 2.24 2.57 1.69 1 150  W  
SBUX 0.87 1.10 0.95 2.29 1275 756  W   80 SBUX 2.69 2.88 2.80 2.14 27 59  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 3.90 4.00 4.02 6.70 1733 16463  S   75 SBUX 0.64 0.71 0.66 0.46 2304 16178  S  
SBUX 1.12 1.18 1.18 3.27 12036 29454  S   80 SBUX 2.90 2.98 2.92 1.80 463 10126  S  
 
2024-06-28 - Calls 2024-06-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SBUX 3.85 4.25 3.90 8.10 168 35  Q   75 SBUX 0.60 0.92 0.86 0.37 45 41  Q  
SBUX 3.15 3.55 3.25 7.30 44 124  Q   76 SBUX 0.89 1.26 1.12 0.51 33 7  Q  
SBUX 2.68 2.89 2.70 6.53 133 112  Q   77 SBUX 1.18 1.62 1.52 0.67 78 50  Q  
SBUX 2.14 2.33 1.92 5.80 352 229  Q   78 SBUX 1.60 1.97 2.01 0.88 28 16  Q  
SBUX 1.45 1.96 1.45 5.12 79 150  Q   79 SBUX 1.22 2.51 3.49 1.13 2 1  Q  
SBUX 0.93 1.44 1.34 4.48 600 145  Q   80 SBUX 2.57 3.10 3.50 1.42 2 19  Q  
 
2024-07-19 - Calls 2024-07-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SBUX 4.30 4.80 4.75 13.66 892 13445  S   75 SBUX 1.04 1.14 1.08 0.12 864 7048  S  
SBUX 1.83 1.90 1.93 9.73 2457 15193  S   80 SBUX 2.86 3.35 3.31 0.47 182 6361  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.