SBUX option chain Starbucks Corporation
Cboe delayed options data · as of 15:43 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 ±8.3% (89.59–105.89) · ATM IV 38.6% · P/C open interest 2.77
| 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 | |
| 40.85 | 44.05 | 1.00 | 0.0002 | 0.000 | 55 | 0 | 1.40 | 140.7% | -0.00 | 0.0003 | -0.002 | |||||
| 36.20 | 39.80 | 87.1% | 1.00 | 0.0004 | 0.000 | 60 | 0 | 1.40 | 122.5% | -0.00 | 0.0005 | -0.003 | ||||
| 30.90 | 34.70 | 1.00 | 0.0007 | 0.000 | 65 | 0 | 1.41 | 105.7% | -0.00 | 0.0009 | -0.004 | |||||
| 25.90 | 29.70 | 3 | 0.99 | 0.0014 | -0.001 | 70 | 0 | 1.40 | 3 | 89.6% | -0.01 | 0.0017 | -0.006 | |||
| 20.95 | 24.35 | 0.99 | 0.0030 | -0.005 | 75 | 0 | 1.20 | 3 | 71.7% | -0.02 | 0.0035 | -0.011 | ||||
| 16.35 | 18.85 | 0.97 | 0.0067 | -0.014 | 80 | 0.0800 | 0.4500 | 78 | 47.4% | -0.04 | 0.0076 | -0.019 | ||||
| 15.40 | 17.85 | 0.96 | 0.0078 | -0.016 | 81 | 0.0600 | 1.15 | 1 | 54.9% | -0.05 | 0.0089 | -0.021 | ||||
| 14.50 | 16.95 | 1 | 0.95 | 0.0092 | -0.019 | 82 | 0.0900 | 0.9500 | 27 | 50.1% | -0.06 | 0.0104 | -0.024 | |||
| 13.50 | 16.05 | 0.94 | 0.0108 | -0.022 | 83 | 0.1600 | 1.57 | 93 | 54.9% | -0.07 | 0.0120 | -0.027 | ||||
| 12.70 | 15.00 | 0.93 | 0.0126 | -0.026 | 84 | 0.2400 | 0.5400 | 15 | 41.4% | -0.08 | 0.0139 | -0.031 | ||||
| 11.80 | 14.00 | 0.92 | 0.0146 | -0.030 | 85 | 0.3900 | 0.7900 | 137 | 43.6% | -0.10 | 0.0160 | -0.035 | ||||
| 10.75 | 13.20 | 1 | 0.90 | 0.0168 | -0.034 | 86 | 0.5100 | 0.9900 | 3 | 45 | 44.0% | -0.11 | 0.0183 | -0.039 | ||
| 9.85 | 12.35 | 1 | 26.6% | 0.88 | 0.0192 | -0.039 | 87 | 0.4200 | 0.9800 | 62 | 40.2% | -0.13 | 0.0207 | -0.043 | ||
| 9.40 | 11.50 | 2 | 34.5% | 0.86 | 0.0217 | -0.043 | 88 | 0.7500 | 0.9500 | 1 | 28 | 39.9% | -0.16 | 0.0232 | -0.048 | |
| 8.60 | 10.70 | 23 | 35.6% | 0.84 | 0.0243 | -0.048 | 89 | 0.8000 | 1.42 | 23 | 40.9% | -0.18 | 0.0257 | -0.053 | ||
| 7.75 | 9.85 | 4 | 35.2% | 0.81 | 0.0269 | -0.053 | 90 | 1.14 | 1.33 | 31 | 39.5% | -0.21 | 0.0282 | -0.058 | ||
| 7.15 | 9.00 | 16 | 36.2% | 0.78 | 0.0295 | -0.058 | 91 | 1.32 | 1.60 | 10 | 21 | 39.1% | -0.24 | 0.0307 | -0.062 | |
| 7.00 | 7.80 | 5 | 37.2% | 0.75 | 0.0319 | -0.063 | 92 | 1.57 | 2.32 | 1 | 13 | 41.4% | -0.27 | 0.0330 | -0.066 | |
| 6.35 | 6.95 | 45 | 36.7% | 0.72 | 0.0342 | -0.067 | 93 | 1.98 | 2.25 | 8 | 39.6% | -0.31 | 0.0350 | -0.070 | ||
| 5.75 | 6.30 | 70 | 37.2% | 0.68 | 0.0362 | -0.071 | 94 | 2.21 | 3.05 | 41 | 41.2% | -0.34 | 0.0368 | -0.073 | ||
| 5.05 | 5.80 | 19 | 37.5% | 0.64 | 0.0379 | -0.074 | 95 | 2.73 | 2.99 | 84 | 658 | 39.4% | -0.38 | 0.0383 | -0.075 | |
| 4.85 | 5.05 | 9 | 38.6% | 0.60 | 0.0393 | -0.076 | 96 | 3.10 | 3.60 | 333 | 39.9% | -0.42 | 0.0395 | -0.076 | ||
| 4.25 | 4.55 | 4 | 37 | 38.5% | 0.56 | 0.0403 | -0.077 | 97 | 3.50 | 4.35 | 11 | 40.8% | -0.46 | 0.0402 | -0.077 | |
| 3.10 | 4.10 | 31 | 35.6% | 0.52 | 0.0410 | -0.078 | 98 | 3.90 | 5.20 | 3 | 41.7% | -0.50 | 0.0406 | -0.077 | ||
| 2.96 | 4.00 | 13 | 38.9% | 0.48 | 0.0411 | -0.077 | 99 | 4.60 | 5.45 | 40.9% | -0.54 | 0.0406 | -0.076 | |||
| 2.84 | 3.15 | 3 | 55 | 38.2% | 0.44 | 0.0409 | -0.076 | 100 | 5.15 | 5.70 | 5 | 38.9% | -0.58 | 0.0401 | -0.074 | |
| 2.18 | 3.30 | 37 | 39.5% | 0.40 | 0.0403 | -0.074 | 101 | 5.80 | 6.25 | 38.6% | -0.62 | 0.0393 | -0.072 | |||
| 2.08 | 2.37 | 21 | 37.8% | 0.36 | 0.0392 | -0.072 | 102 | 6.35 | 7.45 | 40.7% | -0.66 | 0.0381 | -0.069 | |||
| 1.57 | 1.99 | 7 | 36.2% | 0.32 | 0.0378 | -0.068 | 103 | 7.15 | 8.00 | 40.5% | -0.70 | 0.0365 | -0.065 | |||
| 1.34 | 3.35 | 33 | 45.5% | 0.29 | 0.0361 | -0.065 | 104 | 7.80 | 9.45 | 28 | 44.1% | -0.73 | 0.0347 | -0.061 | ||
| 1.25 | 1.43 | 62 | 36.9% | 0.25 | 0.0340 | -0.060 | 105 | 8.70 | 10.00 | 43.9% | -0.76 | 0.0326 | -0.057 | |||
| 0.9200 | 1.84 | 1 | 62 | 40.1% | 0.22 | 0.0318 | -0.056 | 106 | 9.30 | 11.30 | 46.1% | -0.79 | 0.0302 | -0.052 | ||
| 0.7400 | 1.25 | 1 | 6 | 37.5% | 0.19 | 0.0293 | -0.051 | 107 | 9.90 | 12.35 | 1 | 46.6% | -0.82 | 0.0278 | -0.047 | |
| 0.4300 | 0.5900 | 2 | 37 | 36.1% | 0.13 | 0.0219 | -0.038 | 110 | 12.60 | 14.90 | 48.9% | -0.88 | 0.0206 | -0.034 | ||
| 0.0800 | 0.3000 | 3 | 36.6% | 0.06 | 0.0122 | -0.022 | 115 | 17.25 | 19.75 | 55.8% | -0.94 | 0.0114 | -0.018 | |||
| 0 | 1.36 | 58.1% | 0.03 | 0.0069 | -0.014 | 120 | 21.95 | 24.70 | 62.1% | -0.97 | 0.0064 | -0.010 | ||||
| 0 | 1.01 | 61.9% | 0.02 | 0.0040 | -0.009 | 125 | 26.90 | 29.65 | 69.7% | -0.98 | 0.0038 | -0.005 | ||||
| 0 | 2.14 | 82.6% | 0.01 | 0.0025 | -0.007 | 130 | 31.90 | 34.60 | 77.3% | -0.99 | 0.0024 | -0.001 | ||||
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 — Nov 13, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs