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 ±8.7% (89.24–106.24) · ATM IV 33.1% · 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 | |
| 40.85 | 44.80 | 1.00 | 0.0003 | 0.000 | 55 | 0 | 1.41 | 113.5% | -0.00 | 0.0005 | -0.003 | |||||
| 35.85 | 39.55 | 1.00 | 0.0005 | 0.000 | 60 | 0 | 2.14 | 109.1% | -0.01 | 0.0008 | -0.004 | |||||
| 30.85 | 34.80 | 1.00 | 0.0009 | 0.000 | 65 | 0 | 1.81 | 90.5% | -0.01 | 0.0014 | -0.005 | |||||
| 25.85 | 29.75 | 0.99 | 0.0017 | -0.002 | 70 | 0 | 2.18 | 81.0% | -0.01 | 0.0024 | -0.007 | |||||
| 20.95 | 24.00 | 0.98 | 0.0035 | -0.006 | 75 | 0 | 2.24 | 20 | 68.4% | -0.03 | 0.0045 | -0.010 | ||||
| 16.75 | 18.65 | 0.96 | 0.0076 | -0.013 | 80 | 0.2000 | 0.5700 | 41.6% | -0.05 | 0.0087 | -0.017 | |||||
| 15.40 | 18.55 | 22.8% | 0.95 | 0.0088 | -0.015 | 81 | 0 | 1.66 | 48.5% | -0.06 | 0.0100 | -0.019 | ||||
| 14.65 | 17.30 | 0.94 | 0.0103 | -0.017 | 82 | 0 | 1.85 | 11 | 47.7% | -0.07 | 0.0114 | -0.021 | ||||
| 13.35 | 16.05 | 0.93 | 0.0120 | -0.020 | 83 | 0.0100 | 1.77 | 1 | 44.8% | -0.08 | 0.0130 | -0.023 | ||||
| 12.50 | 15.15 | 0.92 | 0.0138 | -0.022 | 84 | 0 | 2.11 | 6 | 44.8% | -0.10 | 0.0147 | -0.025 | ||||
| 12.30 | 14.25 | 1 | 32.5% | 0.91 | 0.0158 | -0.026 | 85 | 0.4200 | 0.9500 | 65 | 36.8% | -0.11 | 0.0166 | -0.028 | ||
| 11.10 | 13.45 | 30.4% | 0.89 | 0.0180 | -0.029 | 86 | 0.4800 | 2.89 | 1 | 47.7% | -0.13 | 0.0185 | -0.031 | |||
| 9.85 | 12.70 | 28.3% | 0.87 | 0.0202 | -0.033 | 87 | 0 | 1.29 | 13 | 31.7% | -0.15 | 0.0206 | -0.034 | |||
| 9.10 | 11.75 | 29.1% | 0.84 | 0.0225 | -0.036 | 88 | 0 | 1.57 | 20 | 31.4% | -0.17 | 0.0227 | -0.037 | |||
| 8.30 | 11.00 | 30.3% | 0.82 | 0.0248 | -0.040 | 89 | 1.03 | 1.98 | 3 | 8 | 37.6% | -0.20 | 0.0248 | -0.040 | ||
| 7.75 | 10.00 | 5 | 30.9% | 0.79 | 0.0271 | -0.043 | 90 | 1.38 | 1.81 | 3 | 14 | 35.8% | -0.23 | 0.0269 | -0.043 | |
| 6.90 | 9.45 | 31.7% | 0.76 | 0.0292 | -0.046 | 91 | 1.37 | 2.37 | 12 | 35.7% | -0.26 | 0.0288 | -0.046 | |||
| 7.50 | 8.10 | 5 | 35.2% | 0.73 | 0.0312 | -0.049 | 92 | 1.94 | 2.66 | 18 | 36.8% | -0.29 | 0.0307 | -0.049 | ||
| 5.35 | 8.10 | 1 | 31.5% | 0.70 | 0.0330 | -0.051 | 93 | 1.42 | 3.15 | 3 | 33.6% | -0.32 | 0.0323 | -0.051 | ||
| 5.90 | 6.75 | 33.8% | 0.66 | 0.0346 | -0.054 | 94 | 2.54 | 3.80 | 6 | 37.9% | -0.35 | 0.0338 | -0.053 | |||
| 5.40 | 5.90 | 5 | 33.2% | 0.63 | 0.0358 | -0.055 | 95 | 3.00 | 3.75 | 6 | 36.1% | -0.39 | 0.0350 | -0.054 | ||
| 4.10 | 5.50 | 18 | 30.9% | 0.59 | 0.0368 | -0.056 | 96 | 3.30 | 4.30 | 3 | 13 | 35.9% | -0.42 | 0.0360 | -0.055 | |
| 4.35 | 4.85 | 2 | 33.6% | 0.55 | 0.0374 | -0.057 | 97 | 3.80 | 4.55 | 8 | 1 | 35.0% | -0.46 | 0.0366 | -0.056 | |
| 3.55 | 4.25 | 3 | 8 | 31.9% | 0.52 | 0.0378 | -0.057 | 98 | 3.60 | 5.60 | 1 | 34.3% | -0.50 | 0.0370 | -0.056 | |
| 3.30 | 3.80 | 1 | 3 | 32.7% | 0.48 | 0.0378 | -0.057 | 99 | 4.80 | 5.90 | 1 | 35.8% | -0.53 | 0.0371 | -0.055 | |
| 2.37 | 3.40 | 111 | 30.7% | 0.44 | 0.0375 | -0.056 | 100 | 5.50 | 5.95 | 1 | 34.1% | -0.57 | 0.0368 | -0.054 | ||
| 2.46 | 3.35 | 4 | 33.9% | 0.41 | 0.0368 | -0.054 | 101 | 6.10 | 7.15 | 36.3% | -0.61 | 0.0362 | -0.053 | |||
| 1.81 | 2.82 | 2 | 31.8% | 0.37 | 0.0359 | -0.052 | 102 | 5.95 | 7.95 | 33.5% | -0.64 | 0.0354 | -0.051 | |||
| 1.86 | 2.70 | 1 | 1 | 34.1% | 0.34 | 0.0347 | -0.050 | 103 | 7.45 | 9.30 | 39.8% | -0.67 | 0.0342 | -0.049 | ||
| 1.46 | 2.00 | 31.7% | 0.30 | 0.0333 | -0.048 | 104 | 7.25 | 9.20 | 32.2% | -0.71 | 0.0329 | -0.047 | ||||
| 1.04 | 1.70 | 2 | 6 | 30.6% | 0.27 | 0.0317 | -0.045 | 105 | 8.15 | 10.75 | 36.6% | -0.74 | 0.0313 | -0.044 | ||
| 1.13 | 1.95 | 1 | 16 | 34.4% | 0.24 | 0.0299 | -0.042 | 106 | 8.95 | 11.40 | 36.2% | -0.77 | 0.0295 | -0.041 | ||
| 0.4000 | 1.04 | 6 | 32.5% | 0.15 | 0.0221 | -0.031 | 110 | 12.70 | 14.85 | 40.1% | -0.86 | 0.0217 | -0.029 | |||
| 0 | 2.41 | 2 | 47.2% | 0.08 | 0.0134 | -0.019 | 115 | 17.35 | 19.90 | 47.0% | -0.93 | 0.0129 | -0.017 | |||
| 0 | 1.57 | 11 | 48.7% | 0.04 | 0.0079 | -0.012 | 120 | 21.95 | 24.60 | 49.6% | -0.96 | 0.0075 | -0.009 | |||
| 0 | 2.16 | 2 | 60.2% | 0.03 | 0.0050 | -0.009 | 125 | 26.85 | 29.70 | 56.7% | -0.98 | 0.0047 | -0.005 | |||
| 0 | 2.01 | 65.5% | 0.02 | 0.0034 | -0.007 | 130 | 31.20 | 34.65 | 55.9% | -0.98 | 0.0032 | -0.003 | ||||
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 27, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs