NASDAQ:SBUX

Starbucks Options Chain and Prices

Trending Stocks

$87.32

+0.15 (+0.17 %)

(As of 10/29/2020 09:54 AM ET)

Add

Compare

Today's Range

$86.61

Now: $87.32▼

$87.91

50-Day Range

$82.99

MA: $87.21▼

$90.80

52-Week Range

$50.02

Now: $87.32▼

$94.13

Volume68,038 shs

Average Volume10.31 million shs

Market Capitalization$102.08 billion

P/E Ratio78.67

Dividend Yield1.82%

Beta0.81

Starbucks (NASDAQ:SBUX) Options Chain

Options Date:

Options Type:

Moneyness:

Strike Price: $

Expires	Strike Price	Close Price	Put/Call	Volume	Volume Ask	Volume Bid	Open Interest	Implied Volatility	Delta	Trades
10/30/2020	$110.00	$0.005	Call	10	10	0	425 (+56)	1.11998 (+0.207452)	0.002557	2
10/30/2020	$105.00	$0.025	Call	30	5	1	389 (+10)	1.09075 (+0.286549)	0.010702	12
10/30/2020	$100.00	$0.035	Call	1,035	68	193	1692 (-55)	0.884035 (+0.219314)	0.017417	266
10/30/2020	$96.00	$0.100	Call	123	19	63	782 (-8)	0.79367 (+0.169278)	0.048177	88
10/30/2020	$95.00	$0.135	Call	1,065	53	102	1532 (+85)	0.773736 (+0.158051)	0.063717	311
10/30/2020	$94.00	$0.210	Call	215	8	51	607 (+13)	0.778612 (+0.16559)	0.09163	135
10/30/2020	$93.00	$0.265	Call	362	20	46	1049 (+6)	0.746572 (+0.139289)	0.115694	195
10/30/2020	$92.50	$0.325	Call	87	29	16	512 (+183)	0.748523 (+0.144048)	0.136489	69
10/30/2020	$92.00	$0.385	Call	270	8	68	656 (+45)	0.743646 (+0.1359)	0.157371	207
10/30/2020	$91.50	$0.465	Call	141	12	49	378 (-7)	0.744783 (+0.136544)	0.182771	121

10/30/2020	$91.00	$0.530	Call	327	104	51	1091 (+240)	0.730835 (+0.12175)	0.205573	286
10/30/2020	$90.50	$0.645	Call	139	36	35	578 (+137)	0.737193 (+0.128635)	0.237812	130
10/30/2020	$90.00	$0.795	Call	1,347	277	299	2175 (+32)	0.751997 (+0.140832)	0.274686	858
10/30/2020	$89.50	$0.900	Call	162	36	51	643 (+28)	0.73809 (+0.125838)	0.305357	202
10/30/2020	$89.00	$1.075	Call	400	18	203	772 (-24)	0.74776 (+0.128073)	0.344376	185
10/30/2020	$88.50	$1.225	Call	134	13	46	335 (+0)	0.739044 (+0.114687)	0.380968	142
10/30/2020	$88.00	$1.455	Call	315	22	92	524 (-11)	0.754955 (+0.130377)	0.423086	255
10/30/2020	$87.50	$1.680	Call	403	61	198	237 (+5)	0.760592 (+0.147714)	0.463767	328
10/30/2020	$87.00	$1.910	Call	281	73	126	266 (+0)	0.760274 (+0.120271)	0.504316	218
10/30/2020	$86.50	$2.195	Call	36	10	11	94 (+0)	0.773555 (+0.129665)	0.544693	53
10/30/2020	$86.00	$2.505	Call	93	31	11	349 (+6)	0.789091 (+0.136851)	0.583338	46
10/30/2020	$85.50	$2.820	Call	42	11	22	84 (+2)	0.799312 (+0.132712)	0.620597	32
10/30/2020	$85.00	$3.200	Call	69	22	21	249 (+6)	0.829517 (+0.165282)	0.653055	43
10/30/2020	$84.50	$3.500	Call	0	0	0	58 (+0)	0.818949 (+0.137152)	0.689769	0
10/30/2020	$84.00	$3.900	Call	11	5	1	161 (+4)	0.845401 (+0.149466)	0.717849	7
10/30/2020	$83.50	$4.275	Call	10	0	0	61 (-6)	0.854486 (+0.148259)	0.7471	2
10/30/2020	$83.00	$4.675	Call	2	1	1	39 (-2)	0.86952 (+0.157483)	0.772861	4
10/30/2020	$82.50	$5.150	Call	1	0	0	51 (+0)	0.919318 (+0.206956)	0.788186	2
10/30/2020	$82.00	$5.525	Call	0	0	0	26 (+0)	0.910246 (+0.181987)	0.815318	0
10/30/2020	$81.50	$5.950	Call	1	0	0	2 (+0)	0.923083 (+0.181832)	0.835378	2
10/30/2020	$81.00	$7.000	Call	1	0	0	5 (+0)	1.2968 (+0.545997)	0.782969	2
10/30/2020	$80.00	$7.500	Call	4	0	2	74 (-1)	1.1261 (+0.33613)	0.849962	5
10/30/2020	$79.00	$8.500	Call	0	0	0	3 (+0)	1.23903 (+0.459076)	0.86147	0
10/30/2020	$78.50	$9.025	Call	0	0	0	1 (-85)	1.31677 (+0.505228)	0.862912	0
10/30/2020	$78.00	$9.675	Call	0	0	0	4 (+0)	1.47425 (+0.631054)	0.852284	0
10/30/2020	$75.00	$12.325	Call	0	0	0	26 (+0)	1.52568 (+0.32065)	0.913406	0
10/30/2020	$70.00	$17.475	Call	0	0	0	2 (+0)	2.21836 (+0.469655)	0.919267	0
10/30/2020	$65.00	$22.175	Call	0	0	0	0 (+0)	2.35486 (+0.19203)	0.96028	0
10/30/2020	$60.00	$27.275	Call	0	0	0	0 (+0)	3.08034 (+0.910892)	0.959007	0
10/30/2020	$55.00	$32.300	Call	0	0	0	0 (+0)	3.72861 (+0.836744)	0.963749	0
10/30/2020	$50.00	$37.375	Call	0	0	0	0 (+0)	4.54453 (+1.35182)	0.964992	0
10/30/2020	$45.00	$42.150	Call	0	0	0	1 (+0)	4.72422 (+1.17812)	0.980168	0
10/30/2020	$110.00	$22.800	Put	0	0	0	4 (+0)	0.0	0.0	0
10/30/2020	$105.00	$17.775	Put	0	0	0	3 (+0)	0.0	0.0	0
10/30/2020	$100.00	$12.900	Put	0	0	0	18 (+0)	0.0	0.0	0
10/30/2020	$96.00	$8.950	Put	1	1	0	6 (+0)	0.0	0.0	2
10/30/2020	$95.00	$8.000	Put	2	2	0	38 (+0)	0.0	0.0	2
10/30/2020	$94.00	$6.825	Put	0	0	0	12 (+0)	0.0	0.0	0
10/30/2020	$93.00	$6.125	Put	0	0	0	38 (+0)	0.500408 (-0.104424)	-0.96807	0
10/30/2020	$92.50	$5.700	Put	0	0	0	22 (-1)	0.576555 (-0.031524)	-0.928929	0
10/30/2020	$92.00	$5.225	Put	13	0	0	64 (+0)	0.555873 (-0.063636)	-0.914919	4
10/30/2020	$91.50	$4.725	Put	0	0	0	45 (+5)	0.513997 (-0.095808)	-0.909599	0
10/30/2020	$91.00	$4.350	Put	515	2	0	559 (+466)	0.576186 (-0.02926)	-0.857905	14
10/30/2020	$90.50	$4.000	Put	31	1	4	208 (-1)	0.611838 (+0.010236)	-0.807623	16
10/30/2020	$90.00	$3.800	Put	836	33	14	435 (+63)	0.713686 (+0.095296)	-0.738063	78
10/30/2020	$89.50	$3.225	Put	27	8	6	222 (+46)	0.617961 (+0.018476)	-0.732343	36
10/30/2020	$89.00	$2.880	Put	153	20	31	801 (+18)	0.623061 (+0.00824)	-0.687808	103
10/30/2020	$88.50	$2.525	Put	40	10	6	360 (-4)	0.624582 (+0.002277)	-0.644827	57
10/30/2020	$88.00	$2.300	Put	114	14	38	681 (+23)	0.655873 (+0.033239)	-0.591628	110
10/30/2020	$87.50	$2.050	Put	644	71	349	1237 (+7)	0.671866 (+0.046722)	-0.54343	223
10/30/2020	$87.00	$1.770	Put	394	103	99	718 (+104)	0.676186 (+0.043396)	-0.497775	285
10/30/2020	$86.50	$1.540	Put	129	33	26	439 (+26)	0.676346 (+0.030968)	-0.452187	105
10/30/2020	$86.00	$1.355	Put	173	35	61	461 (+24)	0.689467 (+0.048864)	-0.407925	166
10/30/2020	$85.50	$1.185	Put	61	22	15	363 (+21)	0.709497 (+0.066879)	-0.366409	39
10/30/2020	$85.00	$1.000	Put	357	63	62	1058 (+39)	0.708458 (+0.039758)	-0.32536	222
10/30/2020	$84.50	$0.870	Put	79	16	20	375 (+14)	0.717865 (+0.03571)	-0.289134	61
10/30/2020	$84.00	$0.740	Put	105	14	8	567 (-7)	0.726967 (+0.036364)	-0.253743	85
10/30/2020	$83.50	$0.630	Put	36	13	3	369 (+14)	0.746207 (+0.071141)	-0.222474	30
10/30/2020	$83.00	$0.535	Put	52	7	0	523 (-6)	0.746498 (+0.048083)	-0.193937	36
10/30/2020	$82.50	$0.455	Put	343	193	101	425 (-7)	0.754909 (+0.02822)	-0.168316	106
10/30/2020	$82.00	$0.375	Put	71	0	21	372 (+9)	0.764384 (+0.042877)	-0.1436	50
10/30/2020	$81.50	$0.335	Put	6	1	2	174 (+5)	0.797118 (+0.037272)	-0.127646	12
10/30/2020	$81.00	$0.265	Put	379	212	59	161 (+0)	0.78205 (+0.052736)	-0.105527	102
10/30/2020	$80.00	$0.195	Put	265	54	162	487 (-8)	0.814862 (+0.044923)	-0.078701	103
10/30/2020	$79.00	$0.130	Put	13	2	3	101 (+1)	0.829915 (+0.036125)	-0.054961	14
10/30/2020	$78.50	$0.110	Put	13	1	3	109 (+27)	0.83929 (+0.053312)	-0.046666	10
10/30/2020	$78.00	$0.080	Put	57	1	1	141 (+0)	0.836165 (+0.031437)	-0.036097	14
10/30/2020	$75.00	$0.045	Put	50	2	16	210 (+1)	0.984375 (+0.06004)	-0.018873	82
10/30/2020	$70.00	$0.025	Put	44	10	26	137 (+0)	1.27298 (+0.266669)	-0.008589	37
10/30/2020	$65.00	$0.010	Put	16	0	6	100 (+0)	1.51794 (-0.065481)	-0.003248	4
10/30/2020	$60.00	$0.065	Put	0	0	0	4 (+0)	2.33516 (+0.760156)	-0.011605	0
10/30/2020	$55.00	$0.060	Put	0	0	0	781 (+0)	2.81848 (+0.524426)	-0.009163	0
10/30/2020	$50.00	$0.000	Put	0	0	0	0 (+0)	0.0	0.0	0
10/30/2020	$45.00	$0.080	Put	0	0	0	4 (+0)	4.06422 (+1.43922)	-0.008246	0

End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 10/29/2020 by MarketBeat.com Staff

30 Days of MarketBeat All Access for $1.00

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your Risk-Free Trial Subscription Here

Get Started with MarketBeat

	Read Your Daily Newsletter
	Check Out My MarketBeat
	Watch Our Tutorial Videos
	Add a Stock to Your Watchlist
	Set Up an Instant Alert
	View a Company's Profile Page
	View Our Financial Calendars
	View Today's Analyst Ratings

Your Ultimate Investing Toolkit

Just $1.00 for your first month.

Starbucks Options Chain and Prices

Adding

Adding

Adding Starbucks Co.

Options Chain

Starbucks (NASDAQ:SBUX) Options Chain

30 Days of MarketBeat All Access for $1.00

Options Trading from Scratch

Market Data and Calendars

Investing Education and Resources