Free Trial

Starbucks (SBUX) Options Chain & Prices

Starbucks logo
$93.19 +0.68 (+0.74%)
Closing price 04:00 PM Eastern
Extended Trading
$93.02 -0.16 (-0.18%)
As of 07:57 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.

SBUX Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
7/18/2025$75.00$0.000Put1 - - 2873
(+0)
112.60%
(+30.49%)
-0.000111
7/18/2025$75.00$18.257Call3 - 2194
(-3)
112.59%
(+30.48%)
0.9999143
7/18/2025$80.00$0.000Put1110 - 13945
(+0)
87.52%
(+24.30%)
-0.0004243
7/18/2025$80.00$13.259Call181151469
(-6)
87.51%
(+24.29%)
0.99967
7/18/2025$81.00$0.001Put52 - 3750
(+0)
82.56%
(+23.00%)
-0.0005794
7/18/2025$82.00$0.001Put16 - 15843
(+15)
77.61%
(+21.62%)
-0.0008072
7/18/2025$82.00$11.260Call1110112
(+0)
77.60%
(+21.61%)
0.9992182
7/18/2025$83.00$0.001Put1 - - 31
(+2)
72.65%
(+20.14%)
-0.0011471
7/18/2025$83.00$10.261Call4 - 418
(+0)
72.65%
(+20.14%)
0.9988771
7/18/2025$84.00$0.002Put2 - - 548
(+0)
67.70%
(+18.55%)
-0.0016722
7/18/2025$84.00$9.261Call3 - 314
(+0)
67.70%
(+18.55%)
0.9983523
7/18/2025$85.00$0.002Put108106 - 13735
(+227)
62.75%
(+16.84%)
-0.0025074
7/18/2025$85.00$8.262Call381645292
(-6)
62.74%
(+16.82%)
0.99751713
7/18/2025$86.00$0.003Put2020 - 191
(+1)
57.78%
(+14.89%)
-0.0038852
7/18/2025$86.00$7.264Call1 - - 26
(-1)
57.76%
(+14.87%)
0.9961381
7/18/2025$87.00$0.005Put5050 - 265
(-9)
52.78%
(+12.61%)
-0.0062662
7/18/2025$88.00$0.008Put54462441
(+15)
47.77%
(+9.94%)
-0.0106116
7/18/2025$88.00$5.270Call21 - 39
(+9)
47.75%
(+9.92%)
0.9894012
7/18/2025$89.00$0.014Put1295534784
(+17)
42.78%
(+6.98%)
-0.01916444
7/18/2025$90.00$0.028Put24372516364
(-16)
38.04%
(+4.08%)
-0.03830482
7/18/2025$90.00$3.290Call3301491254604
(-531)
0.9617261
7/18/2025$91.00$0.066Put463962431012
(-5)
34.13%
(+1.84%)
-0.08665398
7/18/2025$91.00$2.329Call491430319
(+2)
34.13%
(+1.84%)
0.91337219
7/18/2025$92.00$0.176Put2,5225971,6901097
(+32)
31.23%
(+0.36%)
-0.203813206
7/18/2025$92.00$1.439Call297111149518
(+16)
31.23%
(+0.36%)
0.79623587
7/18/2025$93.00$0.458Put1657918841
(-3)
29.49%
(-0.56%)
-0.42620954
7/18/2025$93.00$0.721Call686207338901
(+153)
32.21%
(+2.16%)
0.574529142
7/18/2025$94.00$1.035Put71172423
(-26)
29.97%
(-0.52%)
-0.69156225
7/18/2025$94.00$0.295Call23311728957
(+71)
29.97%
(-0.52%)
0.31395176
7/18/2025$95.00$1.868Put183983680
(-20)
32.99%
(+0.95%)
-0.86265533
7/18/2025$95.00$0.123Call8552033896240
(-81)
32.99%
(+1.22%)
0.148856128
7/18/2025$96.00$2.814Put20111187
(+2)
37.61%
(+3.73%)
-0.9366098
7/18/2025$96.00$0.061Call1531590817
(+87)
37.61%
(+3.73%)
0.0756824
7/18/2025$97.00$3.795Put43 - 59
(+0)
43.01%
(+7.23%)
-0.9664383
7/18/2025$97.00$0.037Call87535662
(-3)
42.99%
(+7.21%)
0.04414528
7/18/2025$98.00$0.025Call4906502385
(-8)
48.49%
(+10.58%)
0.02814933
7/18/2025$99.00$5.782Put4 - - 18
(-8)
53.73%
(+13.27%)
-0.9879071
7/18/2025$99.00$0.017Call1012863
(-22)
53.73%
(+13.27%)
0.0189336
7/18/2025$100.00$6.779Put25 - - 311
(-1640)
58.70%
(+15.29%)
-0.9922981
7/18/2025$100.00$0.013Call2368110710339
(-148)
58.68%
(+15.27%)
0.01319770
A grave, grave error. (Ad)

I thought what happened 25 years ago was a once- in-a-lifetime event… but how wrong I was. Because here we are, a quarter of a century later, almost to the exact day, and it’s happening again.

7/18/2025$103.00$0.005Call400 - - 426
(+0)
72.32%
(+19.34%)
0.0051027
7/18/2025$104.00$0.004Call1 - - 10
(+0)
76.52%
(+20.45%)
0.0038551
7/18/2025$105.00$11.775Put20 - - 4
(-5)
80.59%
(+21.50%)
-0.9988771
7/18/2025$105.00$0.003Call1616 - 2313
(-3)
80.57%
(+21.48%)
0.0029632
7/18/2025$110.00$16.774Put46 - 325
(+0)
99.25%
(+26.24%)
-0.9997793
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NASDAQ:SBUX) was last updated on 7/17/2025 by MarketBeat.com Staff
From Our Partners