SBUX option chain Starbucks Corporation
Cboe delayed options data · as of 12:40 UTC
Each row is one strike. The left half is the call, the right half the put. Bid/ask are what buyers and sellers currently quote; volume is contracts traded this session; open interest is standing contracts. The highlighted row sits closest to the stock price.
This expiration prices a move of about ±3.2% (94.29–100.49) · ATM IV 29.3% · P/C open interest 1.05
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Ask | Vol | OIThe number of option contracts currently outstanding at a strike or expiration. High open interest shows where positions are concentrated. | IV | ΔModel sensitivity of an option's price to a $1 move in the stock; also used as a rough moneyness scale (a 25-delta option is well out of the money). | Γ | Θ | Bid | Ask | Vol | OI | IV | Δ | Γ | Θ | |
| 40.45 | 44.35 | 1.00 | 0.0000 | -0.000 | 55 | 0 | 2.13 | 294.4% | -0.00 | 0.0000 | -0.000 | |||||
| 35.45 | 39.45 | 1.00 | 0.0000 | -0.000 | 60 | 0 | 2.12 | 256.8% | -0.00 | 0.0000 | -0.000 | |||||
| 30.45 | 34.45 | 1.00 | 0.0001 | -0.000 | 65 | 0 | 2.13 | 222.4% | -0.00 | 0.0001 | -0.000 | |||||
| 25.45 | 29.35 | 1.00 | 0.0002 | -0.001 | 70 | 0 | 2.13 | 189.9% | -0.00 | 0.0002 | -0.001 | |||||
| 20.45 | 24.35 | 1 | 1 | 1.00 | 0.0004 | -0.001 | 75 | 0 | 2.13 | 1 | 159.0% | -0.00 | 0.0004 | -0.002 | ||
| 15.40 | 19.35 | 1 | 1 | 1.00 | 0.0012 | -0.003 | 80 | 0 | 0.3000 | 8 | 80.9% | -0.00 | 0.0012 | -0.003 | ||
| 14.40 | 18.35 | 1.00 | 0.0015 | -0.004 | 81 | 0 | 2.13 | 123.5% | -0.00 | 0.0015 | -0.004 | |||||
| 14.70 | 17.15 | 10 | 9 | 86.1% | 1.00 | 0.0019 | -0.004 | 82 | 0 | 0.2000 | 27 | 67.3% | -0.00 | 0.0019 | -0.004 | |
| 12.45 | 16.35 | 0.99 | 0.0024 | -0.005 | 83 | 0 | 0.2200 | 26 | 64.4% | -0.01 | 0.0024 | -0.005 | ||||
| 11.45 | 15.40 | 2 | 0.99 | 0.0032 | -0.006 | 84 | 0 | 0.0600 | 3 | 138 | 49.3% | -0.01 | 0.0032 | -0.006 | ||
| 11.45 | 14.25 | 17 | 29 | 67.7% | 0.99 | 0.0041 | -0.008 | 85 | 0 | 0.0300 | 7 | 133 | 41.9% | -0.01 | 0.0041 | -0.008 |
| 10.35 | 13.35 | 1 | 63.1% | 0.99 | 0.0054 | -0.010 | 86 | 0 | 0.0600 | 3 | 194 | 42.5% | -0.01 | 0.0055 | -0.010 | |
| 8.50 | 12.25 | 12 | 25 | 0.98 | 0.0073 | -0.012 | 87 | 0 | 0.2200 | 12 | 456 | 48.5% | -0.02 | 0.0073 | -0.012 | |
| 7.50 | 10.35 | 2 | 43 | 0.98 | 0.0098 | -0.015 | 88 | 0.0100 | 0.1000 | 180 | 563 | 39.2% | -0.02 | 0.0099 | -0.015 | |
| 6.50 | 10.35 | 2 | 0.97 | 0.0135 | -0.019 | 89 | 0 | 0.0700 | 27 | 284 | 33.1% | -0.03 | 0.0135 | -0.019 | ||
| 5.55 | 8.90 | 11 | 77 | 0.96 | 0.0186 | -0.025 | 90 | 0.0500 | 0.1400 | 92 | 545 | 35.4% | -0.04 | 0.0187 | -0.025 | |
| 5.65 | 7.90 | 50 | 211 | 36.7% | 0.94 | 0.0260 | -0.033 | 91 | 0 | 0.1600 | 238 | 548 | 30.4% | -0.06 | 0.0262 | -0.033 |
| 4.45 | 6.95 | 38 | 82 | 28.4% | 0.92 | 0.0361 | -0.043 | 92 | 0.1100 | 0.2500 | 48 | 145 | 32.0% | -0.08 | 0.0364 | -0.044 |
| 3.80 | 6.05 | 8 | 243 | 33.2% | 0.88 | 0.0492 | -0.057 | 93 | 0.1500 | 0.3300 | 131 | 499 | 29.9% | -0.12 | 0.0496 | -0.058 |
| 3.50 | 4.45 | 15 | 89 | 29.5% | 0.82 | 0.0644 | -0.073 | 94 | 0.3200 | 0.5100 | 125 | 191 | 30.4% | -0.18 | 0.0650 | -0.074 |
| 2.66 | 3.60 | 79 | 252 | 27.9% | 0.75 | 0.0798 | -0.090 | 95 | 0.5300 | 0.7100 | 320 | 401 | 29.8% | -0.25 | 0.0805 | -0.091 |
| 2.19 | 2.67 | 82 | 347 | 28.0% | 0.67 | 0.0927 | -0.104 | 96 | 0.8300 | 1.02 | 1,605 | 1,625 | 29.7% | -0.34 | 0.0936 | -0.105 |
| 1.59 | 1.97 | 182 | 369 | 29.0% | 0.57 | 0.1009 | -0.113 | 97 | 1.20 | 1.44 | 129 | 176 | 29.6% | -0.43 | 0.1019 | -0.114 |
| 1.20 | 1.35 | 324 | 703 | 27.2% | 0.47 | 0.1029 | -0.113 | 98 | 1.07 | 2.45 | 62 | 145 | 28.4% | -0.54 | 0.1040 | -0.114 |
| 0.7900 | 1.00 | 180 | 398 | 27.5% | 0.37 | 0.0983 | -0.105 | 99 | 2.07 | 2.84 | 9 | 34 | 30.2% | -0.64 | 0.0995 | -0.106 |
| 0.3800 | 0.6700 | 516 | 1,029 | 25.9% | 0.27 | 0.0876 | -0.091 | 100 | 2.58 | 3.45 | 4 | 19 | 27.3% | -0.73 | 0.0888 | -0.092 |
| 0.3200 | 0.4500 | 101 | 199 | 27.6% | 0.19 | 0.0728 | -0.073 | 101 | 2.54 | 5.90 | 6 | 37.6% | -0.82 | 0.0737 | -0.074 | |
| 0.2000 | 0.3200 | 17 | 128 | 28.5% | 0.13 | 0.0563 | -0.055 | 102 | 3.40 | 5.95 | 1 | 27.5% | -0.88 | 0.0568 | -0.056 | |
| 0.0800 | 0.2100 | 8 | 331 | 28.0% | 0.08 | 0.0412 | -0.040 | 103 | 4.70 | 6.90 | 36.1% | -0.92 | 0.0411 | -0.040 | ||
| 0.0600 | 0.1300 | 34 | 335 | 28.8% | 0.06 | 0.0291 | -0.028 | 104 | 5.40 | 8.55 | 1 | 1 | 46.1% | -0.95 | 0.0284 | -0.027 |
| 0.0400 | 0.0500 | 16 | 81 | 28.0% | 0.04 | 0.0206 | -0.021 | 105 | 5.70 | 9.45 | 33.8% | -0.97 | 0.0194 | -0.019 | ||
| 0 | 0.0900 | 343 | 31.0% | 0.03 | 0.0149 | -0.016 | 106 | 6.90 | 10.60 | 46.4% | -0.98 | 0.0136 | -0.014 | |||
| 0 | 0.2800 | 394 | 41.7% | 0.02 | 0.0111 | -0.013 | 107 | 7.70 | 11.60 | 45.2% | -0.99 | 0.0097 | -0.010 | |||
| 0 | 0.2100 | 2 | 42 | 42.5% | 0.02 | 0.0085 | -0.010 | 108 | 8.85 | 12.60 | 52.6% | -0.99 | 0.0071 | -0.008 | ||
| 0 | 0.7600 | 13 | 60.6% | 0.01 | 0.0065 | -0.009 | 109 | 9.75 | 13.60 | 53.4% | -0.99 | 0.0053 | -0.006 | |||
| 0 | 0.8000 | 42 | 65.0% | 0.01 | 0.0050 | -0.007 | 110 | 10.70 | 14.60 | 55.2% | -0.99 | 0.0039 | -0.005 | |||
| 0 | 2.13 | 1 | 91.4% | 0.01 | 0.0039 | -0.006 | 111 | 11.90 | 15.60 | 64.2% | -1.00 | 0.0029 | -0.004 | |||
| 0 | 2.13 | 19 | 95.5% | 0.01 | 0.0030 | -0.005 | 112 | 12.70 | 16.65 | 63.1% | -1.00 | 0.0021 | -0.003 | |||
| 0 | 2.13 | 99.4% | 0.00 | 0.0024 | -0.004 | 113 | 13.75 | 17.65 | 67.9% | -1.00 | 0.0016 | -0.002 | ||||
| 0 | 2.13 | 103.3% | 0.00 | 0.0018 | -0.003 | 114 | 14.60 | 18.65 | 65.7% | -1.00 | 0.0011 | -0.001 | ||||
| 0 | 2.13 | 24 | 107.1% | 0.00 | 0.0014 | -0.002 | 115 | 15.70 | 19.60 | 70.5% | -1.00 | 0.0008 | -0.001 | |||
| 0 | 2.13 | 5 | 110.8% | 0.00 | 0.0011 | -0.002 | 116 | 17.25 | 20.65 | 90.4% | -1.00 | 0.0006 | -0.001 | |||
| 0 | 2.13 | 2 | 114.5% | 0.00 | 0.0008 | -0.002 | 117 | 17.70 | 21.60 | 76.3% | -1.00 | 0.0004 | -0.001 | |||
| 0 | 1.60 | 108.8% | 0.00 | 0.0007 | -0.001 | 118 | 18.70 | 22.60 | 79.1% | -1.00 | 0.0003 | -0.000 | ||||
| 0 | 2.13 | 121.6% | 0.00 | 0.0005 | -0.001 | 119 | 19.70 | 23.60 | 81.9% | -1.00 | 0.0002 | -0.000 | ||||
| 0 | 2.13 | 125.0% | 0.00 | 0.0004 | -0.001 | 120 | 20.70 | 24.60 | 84.6% | -1.00 | 0.0001 | -0.000 | ||||
| 0 | 2.00 | 126.2% | 0.00 | 0.0003 | -0.001 | 121 | 21.75 | 25.60 | 89.4% | -1.00 | 0.0001 | -0.000 | ||||
| 0 | 2.13 | 131.8% | 0.00 | 0.0002 | -0.001 | 122 | 22.70 | 26.60 | 90.0% | -1.00 | 0.0001 | -0.000 | ||||
| 0 | 2.13 | 141.5% | 0.00 | 0.0001 | -0.000 | 125 | 25.70 | 29.60 | 97.7% | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 0.6700 | 121.0% | 0.00 | 0.0000 | -0.000 | 130 | 30.70 | 34.60 | 109.9% | -1.00 | 0.0000 | 0.000 | ||||
Strikes shown: within ±50% of the underlying price. Intrinsic value = max(0, price − strike) for calls, max(0, strike − price) for puts; extrinsic = option price − intrinsic. Greeks and IV as computed by the exchange feed.
Volatility smile — Oct 23, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs