Free Trial
Invest Smarter with A.I. PowerTry It Free

Starbucks (SBUX) Options Chain & Prices

Starbucks logo
$80.03 +1.57 (+2.00%)
Closing price 04:00 PM Eastern
Extended Trading
$80.02 -0.02 (-0.02%)
As of 07:59 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.
Compare

SBUX Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
10/17/2025$65.00$0.004Put4 - 4676
(+0)		71.83%
(+14.58%)		-0.0024831
10/17/2025$65.00$15.133Call11 - 19
(+1)		71.83%
(+14.59%)		0.9975851
10/17/2025$69.00$11.142Call1 - - 0
(+0)		58.41%
(+11.60%)		0.99321
10/17/2025$70.00$0.014Put267302048876
(+119)		55.17%
(+10.71%)		-0.00922131
10/17/2025$70.00$10.146Call1 - - 295
(+0)		55.17%
(+10.72%)		0.9908531
10/17/2025$72.00$0.026Put4123
(+3)		48.90%
(+8.65%)		-0.0177234
10/17/2025$73.00$0.037Put1277036695
(+337)		45.91%
(+7.41%)		-0.0255325
10/17/2025$74.00$0.054Put2319432307
(+84)		43.08%
(+6.10%)		-0.0378922
10/17/2025$75.00$0.084Put339452314448
(+300)		40.49%
(+4.95%)		-0.05808354
10/17/2025$75.00$5.220Call3 - 3433
(+2)		40.49%
(+4.63%)		0.9421441
10/17/2025$76.00$0.137Put3003187522
(+195)		38.71%
(+3.83%)		-0.09176652
10/17/2025$77.00$0.234Put4271341611708
(+334)		36.64%
(+2.13%)		-0.147076124
10/17/2025$77.00$3.371Call2311691
(+16)		36.64%
(+2.56%)		0.85366214
10/17/2025$78.00$0.404Put30881741648
(-98)		35.52%
(+1.98%)		-0.23098126
10/17/2025$78.00$2.541Call1441992137
(+29)		38.20%
(+4.33%)		0.77040158
10/17/2025$79.00$0.680Put6351273001257
(+399)		34.77%
(+1.50%)		-0.343866204
10/17/2025$79.00$1.816Call1,182204909328
(+42)		34.77%
(+0.44%)		0.658515151
10/17/2025$80.00$1.087Put8391891499386
(+619)		34.29%
(-0.99%)		-0.477181162
10/17/2025$80.00$1.221Call2,5761,5537192504
(+896)		34.29%
(+1.03%)		0.526525297
10/17/2025$81.00$1.640Put222108541457
(+244)		34.06%
(+0.55%)		-0.61478871
10/17/2025$81.00$0.770Call5,1031,1981,9952115
(-124)		34.06%
(+0.55%)		0.39038443
10/17/2025$82.00$2.333Put31924212196
(+228)		35.99%
(+1.98%)		-0.73834932
10/17/2025$82.00$0.457Call2,6301,4437571802
(+120)		34.10%
(-0.73%)		0.268144428
10/17/2025$83.00$3.143Put303 - 3107
(-13)		33.57%
(-1.26%)		-0.83440521
10/17/2025$83.00$0.262Call6851981962601
(+746)		34.55%
(-0.28%)		0.173017176
10/17/2025$84.00$4.039Put511687
(+35)		35.58%
(-1.21%)		-0.898985
10/17/2025$84.00$0.151Call444841483174
(+180)		35.58%
(-0.41%)		0.108784111
10/17/2025$85.00$4.986Put761610105
(-150)		37.33%
(-0.16%)		-0.93772132
10/17/2025$85.00$0.094Call1,1172885685216
(+0)		38.27%
(+1.40%)		0.070206155
10/17/2025$86.00$0.064Call3,6861,7652753778
(+46)		39.72%
(+0.48%)		0.0482113
10/17/2025$87.00$0.047Call14519233398
(+21)		42.51%
(+1.34%)		0.03521239
10/17/2025$88.00$0.037Call603112526
(+11)		45.41%
(+2.26%)		0.02682917
10/17/2025$89.00$8.935Put4242 - 111
(+0)		48.26%
(+3.10%)		-0.9864525
10/17/2025$89.00$0.030Call40 - - 1014
(-10)		48.26%
(+3.11%)		0.0209155
10/17/2025$90.00$9.932Put524212662
(-2)		50.98%
(+3.84%)		-0.99048218
10/17/2025$90.00$0.024Call3037017111171
(+16)		50.98%
(+3.85%)		0.01648186
10/17/2025$91.00$10.930Put1414 - 0
(+0)		53.54%
(+4.46%)		-0.993342
10/17/2025$91.00$0.019Call3 - - 395
(-4)		53.54%
(+4.47%)		0.0130593
10/17/2025$92.00$0.015Call14 - - 430
(-1)		55.94%
(+4.96%)		0.0103743
10/17/2025$93.00$0.012Call2031125
(-5)		58.20%
(+5.34%)		0.0082618
10/17/2025$94.00$0.010Call1511262
(+0)		60.35%
(+5.61%)		0.00659210
10/17/2025$95.00$14.926Put500 - - 140
(-3)		62.40%
(+5.80%)		-0.9988272
10/17/2025$95.00$0.008Call629196822
(-99)		62.40%
(+5.81%)		0.0052822
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

Related Companies
Options Chain Tools

This page (NASDAQ:SBUX) was last updated on 10/13/2025 by MarketBeat.com Staff
From Our Partners
URGENT: The Market's 3 Red Flags Are Flashing
Here’s the uncomfortable truth: The smartest investors in the world are already preparing for a crash befor...
StockEarnings | Sponsoredtc pixel
INVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting Off
Right now, we’re witnessing a monumental shift in the world.
Traders Agency | Sponsoredtc pixel
2013 miner reveals his trading system
While everyone else is gambling on meme coins or chasing the next "100x moonshot," our members are systematica...
Crypto Swap Profits | Sponsoredtc pixel
Claim Your Share of $5.39 BILLION in AI Equity Checks
The U.S. government just took advantage of Public Law 81-774 to crack down on AI companies... In turn, enfo...
Angel Publishing | Sponsoredtc pixel
If You Keep Cash In A U.S. Bank Account… Read This NOW
The Treasury Department just issued a stunning warning: U.S. banks could lose up to $6.6 trillion of custom...
Banyan Hill Publishing | Sponsoredtc pixel
Buy UBER immediately
BULLISH: It's time to buy this 'hidden' AI stock An award-winning stock-rating system has turned BULLISH on...
Chaikin Analytics | Sponsoredtc pixel
Forget AI, This Will Be the Next Big Tech Breakthrough
After picking Nvidia in 2016, before it jumped 27,000%... Jeff Brown is back with what he believes will be ...
Brownstone Research | Sponsoredtc pixel
Front-Run Buffett's Shocking Gold Move
A Historic Gold Announcement Is About to Rock Wall Street? For months, sharp-eyed analysts have watched the...
Golden Portfolio | Sponsoredtc pixel