NASDAQ:SBUX - Starbucks Options Chain Sign in or create an account to add this stock to your watchlist. Get Started $70.71 -0.13 (-0.18 %) (As of 02/18/2019 04:00 PM ET)Previous Close$70.84Today's Range$70.1935 - $71.3752-Week Range$47.37 - $71.54Volume13.92 million shsAverage Volume12.32 million shsMarket Capitalization$87.93 billionP/E Ratio29.22Dividend Yield2.03%Beta0.48 ProfileDiscussionAnalyst RatingsChartDividendEarningsFinancialsInsider TradesInstitutional OwnershipHeadlinesOptions ChainSEC FilingsSocial Media Share on FacebookShare on TwitterShare on LinkedInShare on RedditShare on StocktwitsPrint this articleShare by Email Options Chain Starbucks (NASDAQ:SBUX) Options Chain Options Date: 1/15/2021 1/17/2020 7/19/2019 6/21/2019 4/18/2019 3/29/2019 3/22/2019 3/15/2019 3/8/2019 3/1/2019 2/22/2019 Options Type: Put and Call Options Put Options Call Options Moneyness: All In The Money Out of The Money ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta2/22/2019$80.00$0.000Call0002/22/2019$79.00$0.000Call0002/22/2019$78.00$0.000Call0002/22/2019$77.00$0.000Call0002/22/2019$76.00$0.015Call000.244273 (+0.020935)0.0175532/22/2019$75.00$0.015Call028 (+20)0.205535 (+0.018545)0.0204372/22/2019$74.50$0.010Call1200.175781 (-0.000454)0.0169772/22/2019$74.00$0.015Call288 (+2)0.165176 (-0.00307)0.0247722/22/2019$73.50$0.030Call5026 (+24)0.1640620.0465792/22/2019$73.00$0.045Call246320 (+49)0.152546 (-0.007205)0.068872/22/2019$72.50$0.090Call93195 (+177)0.152344 (-0.004883)0.1229252/22/2019$72.00$0.185Call601341 (+42)0.158554 (-0.000381)0.2121412/22/2019$71.50$0.345Call515971 (+611)0.167883 (+0.007065)0.3250512/22/2019$71.00$0.530Call696553 (+210)0.167558 (+0.00379)0.4395462/22/2019$70.50$0.780Call274502 (-13)0.168771 (+0.001502)0.5602152/22/2019$70.00$1.100Call1971,151 (-6)0.173055 (+0.002002)0.6719622/22/2019$69.50$1.485Call1419 (+6)0.18222 (+0.006214)0.7606042/22/2019$69.00$1.905Call138429 (+1)0.191539 (+0.010925)0.8282452/22/2019$68.50$2.380Call5829 (+16)0.215435 (+0.028854)0.861942/22/2019$68.00$3.090Call38190 (-13)0.337067 (+0.13999)0.8069832/22/2019$67.50$2.785Call018012/22/2019$67.00$3.800Call291,033 (-4)0.258789 (+0.040543)0.9369842/22/2019$66.50$3.750Call80012/22/2019$66.00$4.975Call2730.4296790.8835922/22/2019$65.50$5.200Call00012/22/2019$65.00$5.950Call098 (+45)0.4817420.9031762/22/2019$64.50$6.225Call00012/22/2019$64.00$6.850Call4490.4727890.9406232/22/2019$63.50$7.325Call00012/22/2019$63.00$7.900Call6100.5794210.930912/22/2019$62.50$8.325Call00012/22/2019$62.00$8.825Call0130.5630840.9580522/22/2019$61.50$9.325Call00012/22/2019$61.00$9.675Call00012/22/2019$60.50$10.175Call00012/22/2019$60.00$10.975Call0190.8234810.9331692/22/2019$59.00$11.550Call05012/22/2019$58.00$12.875Call000.8566330.9583682/22/2019$57.00$13.150Call00012/22/2019$56.00$14.375Call20012/22/2019$55.00$15.825Call000.969368 (+0.173067)0.9738682/22/2019$50.00$19.900Call00012/22/2019$80.00$9.375Put000.522708-0.9546472/22/2019$79.00$8.400Put000.504363-0.9418182/22/2019$78.00$7.425Put500.48405 (+0.098429)-0.9286192/22/2019$77.00$6.425Put100.432167 (+0.111043)-0.9220532/22/2019$76.00$5.350Put000.321774 (-0.015988)-0.9473732/22/2019$75.00$4.325Put04 (+4)0.250975 (+0.016752)-0.9567562/22/2019$74.50$3.825Put188 (+8)0.227903 (+0.014498)-0.9528022/22/2019$74.00$3.325Put2527 (+23)0.20477 (+0.013628)-0.9478132/22/2019$73.50$2.355Put0002/22/2019$73.00$2.365Put1424 (+22)0.180719 (+0.007184)-0.8982162/22/2019$72.50$1.895Put3368 (+63)0.168528 (+0.001071)-0.8592032/22/2019$72.00$1.480Put6479 (+79)0.166657 (+0.000153)-0.7804962/22/2019$71.50$1.090Put131562 (+544)0.159139 (-0.007065)-0.686192/22/2019$71.00$0.780Put829271 (+222)0.160891 (-0.007692)-0.5646952/22/2019$70.50$0.535Put421264 (+170)0.163574 (-0.005436)-0.4395322/22/2019$70.00$0.360Put5971,437 (+202)0.170225 (-0.00633)-0.3256482/22/2019$69.50$0.240Put12375 (+31)0.177903 (-0.006308)-0.2325312/22/2019$69.00$0.160Put3571,057 (+76)0.184329 (-0.006129)-0.1628842/22/2019$68.50$0.095Put115178 (-31)0.1875 (-0.01435)-0.1056642/22/2019$68.00$0.065Put29305 (-82)0.199954 (-0.005348)-0.0734372/22/2019$67.50$0.045Put126 (+5)0.208887 (-0.006998)-0.0506342/22/2019$67.00$0.020Put1328 (-10)0.204641 (-0.020973)-0.0253932/22/2019$66.50$0.015Put0100.215403 (-0.026127)-0.0177852/22/2019$66.00$0.020Put102950.251516 (+0.000902)-0.0215522/22/2019$65.50$0.015Put2300.263477 (+0.003756)-0.0157892/22/2019$65.00$0.015Put12427 (-1)0.285554 (+0.011958)-0.014232/22/2019$64.50$0.015Put000.311473 (+0.016507)-0.0140982/22/2019$64.00$0.000Put028202/22/2019$63.50$0.000Put0002/22/2019$63.00$0.015Put0940.378511 (+0.017439)-0.0108842/22/2019$62.50$0.000Put0002/22/2019$62.00$0.000Put059002/22/2019$61.50$0.000Put0002/22/2019$61.00$0.000Put012802/22/2019$60.50$0.000Put0002/22/2019$60.00$0.000Put08102/22/2019$59.00$0.015Put05650.56018 (+0.0364)-0.0079662/22/2019$58.00$0.000Put03902/22/2019$57.00$0.000Put04302/22/2019$56.00$0.015Put0540.703891 (+0.045047)-0.0066292/22/2019$55.00$0.000Put02402/22/2019$50.00$0.015Put071.00625 (+0.065625)-0.004547End-of-day options data provided by Trade Alert and Intrinio. This page was last updated on 2/18/2019 by MarketBeat.com StaffFeatured Article: Institutional Investors
