NASDAQ:SBUX - Starbucks Options Chain

Get Started

$65.34 -1.57 (-2.35 %)

(As of 12/14/2018 04:00 PM ET)

Previous Close$65.34

Today's Range$63.58 - $65.84

52-Week Range$47.37 - $68.98

Volume16.81 million shs

Average Volume11.14 million shs

Market Capitalization$82.04 billion

P/E Ratio27.00

Dividend Yield2.18%

Beta0.52

Starbucks (NASDAQ:SBUX) Options Chain

Options Date:

Options Type:

Moneyness:

Expires	Strike Price	Close Price	Put/Call	Volume	Open Interest	Implied Volatility	Delta
12/21/2018	$80.00	$0.020	Call	0	1	0.531054 (+0.011184)	0.012896
12/21/2018	$77.50	$0.005	Call	0	30	0.390491 (-0.04306)	0.006085
12/21/2018	$76.00	$0.025	Call	0	0	0.402252	0.017691
12/21/2018	$75.00	$0.020	Call	22	540	0.354917 (-0.040422)	0.016179
12/21/2018	$74.50	$0.035	Call	0	0	0.366832	0.025854
12/21/2018	$74.00	$0.035	Call	0	1	0.347582 (-0.029762)	0.027092
12/21/2018	$73.50	$0.045	Call	0	0	0.342346	0.03424
12/21/2018	$73.00	$0.030	Call	0	12	0.300407 (-0.048876)	0.026845
12/21/2018	$72.50	$0.015	Call	4	10,211 (-1)	0.252146 (-0.015344)	0.016905
12/21/2018	$72.00	$0.030	Call	0	191	0.260305 (-0.00968)	0.030394
12/21/2018	$71.50	$0.040	Call	1	0	0.252343	0.040157
12/21/2018	$71.00	$0.050	Call	2	341	0.240762 (-0.021981)	0.050726
12/21/2018	$70.50	$0.070	Call	1	0	0.234161	0.069282
12/21/2018	$70.00	$0.135	Call	75	4,394 (+251)	0.24802 (-0.00544)	0.114573
12/21/2018	$69.50	$0.195	Call	3	248 (+6)	0.246521 (-0.011291)	0.155368
12/21/2018	$69.00	$0.285	Call	386	966 (+497)	0.248098 (-0.013443)	0.208847
12/21/2018	$68.50	$0.440	Call	131	437 (+73)	0.260578 (+0.00063)	0.280523
12/21/2018	$68.00	$0.605	Call	81	1,258 (+16)	0.264676 (-0.001723)	0.350221
12/21/2018	$67.50	$0.805	Call	174	7,459 (+12)	0.268439 (-0.000978)	0.42345
12/21/2018	$67.00	$1.040	Call	1,260	848 (+145)	0.271663 (-0.002624)	0.497827
12/21/2018	$66.50	$1.320	Call	215	1,124 (+60)	0.276976 (-0.004695)	0.570683
12/21/2018	$66.00	$1.605	Call	132	1,177 (+4)	0.274237 (-0.008888)	0.642585
12/21/2018	$65.50	$2.025	Call	39	1,205 (+6)	0.300197 (+0.010328)	0.694472
12/21/2018	$65.00	$2.350	Call	142	9,115 (+17)	0.290805 (-0.013483)	0.758525
12/21/2018	$64.50	$2.930	Call	0	55	0.358226 (+0.046117)	0.76552
12/21/2018	$64.00	$2.990	Call	6	1,051	0.203638 (-0.116799)	0.933254
12/21/2018	$63.50	$3.800	Call	0	38	0.389982 (+0.067972)	0.826481
12/21/2018	$63.00	$4.100	Call	5	29	0.333312 (-0.037776)	0.894592
12/21/2018	$62.50	$4.600	Call	15	2,444 (+7)	0.364961 (-0.086926)	0.9023
12/21/2018	$62.00	$5.000	Call	9	27	0.321961 (-0.140436)	0.948387
12/21/2018	$61.50	$5.475	Call	0	1	0.320861	0.964486
12/21/2018	$61.00	$6.050	Call	0	24	0.421837 (-0.024822)	0.935371
12/21/2018	$60.50	$6.500	Call	0	0	0.403356 (+0.120556)	0.957426
12/21/2018	$60.00	$6.950	Call	1	4,147 (-74)	0.350883 (-0.101418)	0.983432
12/21/2018	$59.50	$7.075	Call	0	0	0	1
12/21/2018	$59.00	$7.950	Call	0	0	0.397876 (+0.003802)	0.985022
12/21/2018	$58.50	$8.650	Call	0	0	0.650376	0.925976
12/21/2018	$58.00	$9.100	Call	0	0	0.65017	0.937738
12/21/2018	$57.50	$9.600	Call	15	1,197	0.673607 (+0.055099)	0.942123
12/21/2018	$57.00	$10.075	Call	0	0	0.682633	0.949476
12/21/2018	$56.50	$10.525	Call	1	0	0.65515	0.963694
12/21/2018	$55.00	$11.975	Call	0	17	0.656963 (-0.040797)	0.980644
12/21/2018	$52.50	$14.550	Call	0	13	0.930667	0.966485
12/21/2018	$50.00	$17.225	Call	0	105	1.28618	0.948112
12/21/2018	$45.00	$22.025	Call	0	0	1.36008 (+0.313436)	0.980883
12/21/2018	$40.00	$26.875	Call	0	0
12/21/2018	$35.00	$31.825	Call	0	0
12/21/2018	$30.00	$36.825	Call	0	0
12/21/2018	$80.00	$13.425	Put	0	0	0.869949 (-0.029845)	-0.909305
12/21/2018	$77.50	$10.950	Put	0	0	0.763422 (+0.038698)	-0.893842
12/21/2018	$76.00	$9.050	Put	0	0		0
12/21/2018	$75.00	$7.975	Put	0	2
12/21/2018	$74.50	$7.550	Put	0	0		0
12/21/2018	$74.00	$7.850	Put	0	0	0.745838 (+0.085576)	-0.803813
12/21/2018	$73.50	$6.450	Put	0	0		0
12/21/2018	$73.00	$6.100	Put	0	0	0.284375 (-0.082031)	-0.984032
12/21/2018	$72.50	$5.525	Put	0	3 (-190)
12/21/2018	$72.00	$5.075	Put	0	12
12/21/2018	$71.50	$4.800	Put	0	0	0.378711	-0.877779
12/21/2018	$71.00	$4.025	Put	0	2
12/21/2018	$70.50	$3.700	Put	0	0	0.269531	-0.90293
12/21/2018	$70.00	$3.240	Put	0	634	0.264684 (-0.069966)	-0.874001
12/21/2018	$69.50	$2.775	Put	0	58	0.249774 (-0.089134)	-0.845152
12/21/2018	$69.00	$2.370	Put	0	102	0.251917 (-0.063003)	-0.78985
12/21/2018	$68.50	$1.995	Put	5	150 (-12)	0.254379 (-0.00992)	-0.726362
12/21/2018	$68.00	$1.650	Put	20	955	0.257386 (-0.009097)	-0.656096
12/21/2018	$67.50	$1.285	Put	50	4,557 (-9)	0.243576 (-0.024871)	-0.586936
12/21/2018	$67.00	$1.085	Put	1,302	1,322 (-20)	0.265979 (-0.011051)	-0.503328
12/21/2018	$66.50	$0.865	Put	191	1,069 (+166)	0.268524 (-0.009381)	-0.428467
12/21/2018	$66.00	$0.660	Put	251	2,693 (+1)	0.271448 (-0.016519)	-0.35533
12/21/2018	$65.50	$0.545	Put	81	1,296 (+49)	0.284067 (-0.001716)	-0.297018
12/21/2018	$65.00	$0.435	Put	58	7,972 (-58)	0.295152 (+0.002689)	-0.243644
12/21/2018	$64.50	$0.335	Put	8	385 (-59)	0.301254 (+0.002971)	-0.196684
12/21/2018	$64.00	$0.260	Put	20	610 (-3)	0.30805 (+0.000368)	-0.157281
12/21/2018	$63.50	$0.200	Put	4	225 (+98)	0.319769 (+0.00827)	-0.124615
12/21/2018	$63.00	$0.160	Put	3	1,038 (+2)	0.326019 (+0.005446)	-0.100224
12/21/2018	$62.50	$0.130	Put	9	1,981 (-14)	0.339684 (+0.005034)	-0.081764
12/21/2018	$62.00	$0.090	Put	312	143 (+12)	0.343206 (+0.00154)	-0.060208
12/21/2018	$61.50	$0.095	Put	1	33	0.37458 (+0.026297)	-0.058007
12/21/2018	$61.00	$0.060	Put	0	72	0.365081 (+0.000758)	-0.039604
12/21/2018	$60.50	$0.050	Put	0	62	0.382251 (+0.003802)	-0.03293
12/21/2018	$60.00	$0.035	Put	76	9,493 (-10)	0.380723 (+0.026196)	-0.023296
12/21/2018	$59.50	$0.050	Put	0	0	0.436859	-0.029329
12/21/2018	$59.00	$0.025	Put	0	11	0.407717 (+8.1E-05)	-0.016055
12/21/2018	$58.50	$0.035	Put	0	0	0.455756	-0.020346
12/21/2018	$58.00	$0.090	Put	2	20	0.562952 (+0.12052)	-0.038174
12/21/2018	$57.50	$0.025	Put	8	3,399 (-1)	0.482632 (+0.028526)	-0.014139
12/21/2018	$57.00	$0.075	Put	0	0	0.604549	-0.030813
12/21/2018	$56.50	$0.070	Put	0	0	0.627592	-0.028011
12/21/2018	$55.00	$0.040	Put	5	1,115	0.644299 (+0.119121)	-0.016779
12/21/2018	$52.50	$0.035	Put	0	392	0.764184 (+0.030354)	-0.012455
12/21/2018	$50.00	$0.010	Put	0	367	0.779825 (+0.070779)	-0.00402
12/21/2018	$45.00	$0.010	Put	0	33	1.0286 (+0.153532)	-0.002917
12/21/2018	$40.00	$0.015	Put	0	36	1.36661 (+0.099123)	-0.00323
12/21/2018	$35.00	$0.015	Put	0	103	1.70025 (+0.11969)	-0.002695
12/21/2018	$30.00	$0.015	Put	0	14	2.06511 (+0.141861)	-0.002219

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

This page was last updated on 12/15/2018 by MarketBeat.com Staff