Free Trial
→ Arizona-made nanochips the new millionaire maker? (From Banyan Hill Publishing) (Ad)tc pixel Free SBUX Stock Alerts

Starbucks (SBUX) Options Chain & Prices

Starbucks logo
$85.29 +0.73 (+0.86%)
Closing price 04:00 PM Eastern
Extended Trading
$85.34 +0.05 (+0.06%)
As of 06:42 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
9/26/2025$72.00$0.010Put1 - 110
(+10)		47.04%
(+3.85%)		-0.0058871
9/26/2025$75.00$0.022Put7 - - 107
(+2)		40.09%
(+2.70%)		-0.0135363
9/26/2025$76.00$0.029Put45414183
(+5)		37.84%
(+2.25%)		-0.01848111
9/26/2025$76.00$8.743Call102827
(-2)		37.84%
(+2.25%)		0.9817554
9/26/2025$77.00$0.040Put1741175254
(+62)		35.67%
(+1.74%)		-0.02583824
9/26/2025$78.00$0.058Put26233185762
(+3)		33.65%
(+1.17%)		-0.03725244
9/26/2025$79.00$0.088Put66197353
(+96)		31.90%
(+0.58%)		-0.05577639
9/26/2025$79.00$5.804Call1 - 18
(+0)		31.90%
(+0.58%)		0.9447351
9/26/2025$80.00$0.142Put32412162689
(+206)		30.57%
(+0.10%)		-0.08662273
9/26/2025$80.00$4.859Call277360
(+12)		30.57%
(+0.10%)		0.91417811
9/26/2025$81.00$0.242Put1336015398
(+47)		29.77%
(-0.15%)		-0.13632653
9/26/2025$81.00$3.958Call3511440
(-9)		29.77%
(-0.15%)		0.86491512
9/26/2025$82.00$0.410Put1,02625472607
(+72)		29.19%
(-0.40%)		-0.208861193
9/26/2025$82.00$3.126Call110158210
(+12)		29.36%
(-0.23%)		0.79319448
9/26/2025$83.00$0.666Put1,0493068374
(+82)		29.10%
(-0.31%)		-0.302557133
9/26/2025$83.00$2.380Call2015163486
(+222)		29.10%
(-0.31%)		0.70055882
9/26/2025$84.00$1.027Put7838672360
(+55)		28.94%
(-0.42%)		-0.41248107
9/26/2025$84.00$1.739Call56991257345
(+70)		28.89%
(-0.46%)		0.591959159
9/26/2025$85.00$1.508Put911206124346
(+90)		28.76%
(-0.64%)		-0.53042189
9/26/2025$85.00$1.215Call865232329496
(-32)		28.41%
(-1.24%)		0.475591220
9/26/2025$86.00$2.112Put386792
(+1)		28.76%
(-0.82%)		-0.64538415
9/26/2025$86.00$0.813Call2,2123201,1433060
(+1270)		28.76%
(-0.82%)		0.362218278
9/26/2025$87.00$2.830Put85 - 40100
(+1)		28.91%
(-0.99%)		-0.74689232
9/26/2025$87.00$0.524Call6102521111342
(+40)		29.02%
(-0.89%)		0.262119147
9/26/2025$88.00$3.645Put4010 - 85
(+3)		29.30%
(-1.18%)		-0.8280429
9/26/2025$88.00$0.330Call893196296580
(-44)		29.30%
(-1.18%)		0.182058112
9/26/2025$89.00$4.532Put46 - 4435
(-8)		30.01%
(-1.37%)		-0.88647916
9/26/2025$89.00$0.209Call788126524413
(+16)		29.98%
(-1.35%)		0.12400858
9/26/2025$90.00$5.468Put25162121
(+5)		31.15%
(-1.52%)		-0.9247047
9/26/2025$90.00$0.138Call17547482486
(+71)		31.45%
(-1.23%)		0.08550756
9/26/2025$91.00$0.098Call3,8033,1115663837
(+3718)		32.75%
(-1.60%)		0.06151285
9/26/2025$92.00$0.075Call917125
(+6)		34.74%
(-1.58%)		0.0467425
9/26/2025$93.00$8.404Put19 - 190
(-8)		36.96%
(-1.47%)		-0.9704466
9/26/2025$93.00$0.061Call40221231
(+1)		36.96%
(-1.47%)		0.03723210
9/26/2025$94.00$9.397Put1 - - 23
(-8)		39.27%
(-1.31%)		-0.9762261
9/26/2025$94.00$0.052Call5 - 1154
(+1)		39.27%
(-1.31%)		0.0306222
9/26/2025$95.00$10.392Put75 - 0
(+0)		41.55%
(-1.11%)		-0.980573
9/26/2025$95.00$0.045Call4111009
(+1)		41.55%
(-1.11%)		0.0256573
9/26/2025$100.00$15.377Put1 - - 1
(+0)		51.73%
(-0.07%)		-0.9921381
9/26/2025$100.00$0.023Call321322
(-1)		51.73%
(-0.07%)		0.0117122
9/26/2025$101.00$16.375Put4 - - 5
(+0)		53.51%
(+0.15%)		-0.9933983
9/26/2025$101.00$0.020Call16 - 1679
(+0)		53.51%
(+0.15%)		0.0101032
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 9/22/2025 by MarketBeat.com Staff
From Our Partners
Why More Investors Are Using Family Trusts to Protect Their Wealth
For many investors, a family trust can be an essential tool for protecting assets, avoiding probate, and ensur...
SmartAsset | Sponsoredtc pixel
What The Silver Boom Could Mean For You…
AI, electric vehicles, and even global central banks are quietly fueling record demand for silver. This once-o...
Goldco Precious Metals | Sponsoredtc pixel
Nvidia Times 1,000,000
Nvidia’s latest AI chip is a $25,000 powerhouse — with 80 billion transistors and the ability to perform 60 tr...
Paradigm Press | Sponsoredtc pixel
Trump’s new nightmare begins
Porter Stansberry and Jeff Brown say a new U.S. national emergency is already underway — and it could trigger ...
Porter & Company | Sponsoredtc pixel
He Called Nvidia at $1.10. Now, He Says THIS Stock Will…
The original Magnificent Seven returned 16,894%—turning $7K into $1.18 million. Now, the man who called Nvi...
The Oxford Club | Sponsoredtc pixel
IRS Wants Another Check on Sept 15th—What If You Could Keep It Instead?
On September 15th, the IRS collects another round of quarterly tax payments—targeting self-employed profession...
American Alternative | Sponsoredtc pixel
“Fed Proof” Your Bank Account with THESE 4 Simple Steps
Starting as soon as a few months from now, the United States government will make a sweeping change to bank ac...
Weiss Ratings | Sponsoredtc pixel
Prepare for the “Mar-a-Lago Accord” Money Shock
Why Are Wall Street Insiders Moving Their Money to This ONE Asset? Something far more consequential for you...
Stansberry Research | Sponsoredtc pixel