Free Trial
→ Could This Tiny Device Help You Make an Extra $30k a Year? (From Brownstone Research) (Ad) Free SBUX Stock Alerts

Starbucks (SBUX) Options Chain & Prices

Starbucks logo
$101.02 -0.49 (-0.48%)
(As of 11:57 AM ET)
Compare

SBUX Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
12/6/2024$84.00$17.659Call66 - 0
(+0)		60.70%
(+10.64%)		0.998971
12/6/2024$87.00$0.003Put11 - 111
(+1)		52.59%
(+9.03%)		-0.0022291
12/6/2024$87.00$14.663Call4 - - 4
(+0)		52.61%
(+9.05%)		0.9979883
12/6/2024$88.00$0.005Put61544
(+0)		50.44%
(+8.57%)		-0.0030152
12/6/2024$89.00$0.007Put10 - - 208
(+167)		48.64%
(+8.13%)		-0.0043232
12/6/2024$90.00$0.010Put1 - - 267
(+10)		46.83%
(+7.65%)		-0.0062881
12/6/2024$90.00$11.672Call11 - 0
(+0)		46.85%
(+7.66%)		0.9939511
12/6/2024$91.00$0.014Put87 - 33
(-1)		44.77%
(+7.13%)		-0.0088245
12/6/2024$91.00$10.677Call2 - 160
(+0)		44.79%
(+7.15%)		0.9914252
12/6/2024$92.00$0.018Put6 - 645
(+0)		42.37%
(+6.56%)		-0.0118745
12/6/2024$92.00$9.682Call3 - 34
(+0)		42.37%
(+6.56%)		0.9883623
12/6/2024$93.00$0.023Put23 - 1094
(+2)		39.62%
(+5.91%)		-0.01556112
12/6/2024$94.00$0.028Put48628123
(+0)		36.60%
(+5.19%)		-0.02021717
12/6/2024$95.00$0.035Put48288374250
(-2)		33.51%
(+4.54%)		-0.02655440
12/6/2024$95.00$6.702Call31 - 19
(+0)		33.54%
(+4.57%)		0.9738253
12/6/2024$96.00$0.047Put24111352215
(+17)		30.61%
(+4.09%)		-0.03682939
12/6/2024$96.00$5.714Call104238
(+0)		30.64%
(+4.11%)		0.9636839
12/6/2024$97.00$0.071Put2152521298
(-5)		28.25%
(+3.93%)		-0.0563551
12/6/2024$97.00$4.739Call121 - 101
(+0)		28.27%
(+3.95%)		0.9444628
12/6/2024$98.00$0.123Put1,2351,06186450
(+29)		26.64%
(+4.26%)		-0.093831112
12/6/2024$98.00$3.792Call24120433112
(-2)		26.64%
(+3.99%)		0.90710618
12/6/2024$99.00$0.230Put59010843478
(+28)		25.59%
(+4.02%)		-0.160543105
12/6/2024$99.00$2.898Call361610170
(+41)		25.59%
(+4.02%)		0.84123616
12/6/2024$100.00$0.424Put1,001420463922
(+172)		24.90%
(+4.06%)		-0.263196179
12/6/2024$100.00$2.091Call23912167396
(+50)		22.37%
(+1.53%)		0.74018385
12/6/2024$101.00$0.745Put52526582888
(+269)		24.48%
(+4.51%)		-0.399562109
12/6/2024$101.00$1.408Call699286290346
(+49)		22.96%
(+2.72%)		0.606331198
12/6/2024$102.00$1.224Put6302782172623
(+2110)		24.30%
(+4.91%)		-0.553588140
12/6/2024$102.00$0.880Call739253272670
(+187)		24.30%
(+4.99%)		0.455375209
12/6/2024$103.00$1.864Put442512341
(+250)		24.36%
(+4.31%)		-0.70007517
12/6/2024$103.00$0.511Call1,058518262795
(+416)		24.22%
(+4.42%)		0.3118218
12/6/2024$104.00$2.646Put2217 - 91
(+21)		24.71%
(+4.97%)		-0.8173377
12/6/2024$104.00$0.281Call2694146938
(+163)		24.79%
(+4.43%)		0.196592114
12/6/2024$105.00$3.532Put24618165270
(+86)		25.60%
(+5.58%)		-0.89552425
12/6/2024$105.00$0.156Call27012130593
(+114)		25.60%
(+4.92%)		0.1195166
12/6/2024$106.00$4.480Put3 - - 17
(+0)		27.14%
(+6.57%)		-0.9411192
12/6/2024$106.00$0.093Call1222610392
(+16)		27.16%
(+6.58%)		0.07451432
12/6/2024$107.00$5.457Put2 - 22
(+1)		29.09%
(+7.48%)		-0.9665031
12/6/2024$107.00$0.061Call53038415315
(+92)		29.11%
(+7.50%)		0.04943339
12/6/2024$108.00$0.043Call4 - 384
(+22)		31.24%
(+8.21%)		0.0345023
2025: Digital Asset Insights You Need to Know (Ad)

Cryptocurrencies are taking off again, and those in-the-know are positioning themselves to ride this wave in 2025. The question is—will you be one of them? With explosive growth on the horizon, there’s never been a better time to understand the potential gains in crypto. Our guide, Navigating the Future: Cryptos to Watch in 2025, reveals the cryptos leading this surge and the strategies to maximize your profit potential.

Get your guide today!
12/6/2024$109.00$0.032Call91387245
(+0)		33.41%
(+8.77%)		0.0251414
12/6/2024$110.00$0.025Call1 - 1143
(+10)		35.64%
(+9.30%)		0.0188011
12/6/2024$113.00$0.013Call15821560
(+0)		42.13%
(+10.63%)		0.0091313
12/6/2024$114.00$0.011Call1 - 10
(+0)		44.21%
(+11.02%)		0.0074481
12/6/2024$115.00$0.009Call62429
(+0)		46.28%
(+11.42%)		0.0061443
12/6/2024$120.00$18.435Put3 - 30
(+0)		56.13%
(+13.29%)		-0.9999381
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

Related Companies
Options Chain Tools

This page (NASDAQ:SBUX) was last updated on 12/3/2024 by MarketBeat.com Staff
From Our Partners
Tim Sykes’ Urgent Trade Alert: “Make this move now”
WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock This $2 trillion D.C. shock is NOT abou...
Timothy Sykes | Sponsored
Musk’s new company could top a trillion?
The investment legend who predicted the rise of Bitcoin, Facebook and streaming services like Netflix… Just...
Paradigm Press | Sponsored
Your bank is lying to you.
You might think you have your money in a high-yield savings account, but do you really? The national average A...
MyBankTracker | Sponsored
How this >10-cent coin is going to outperform Bitcoin
Chris Rowe – the man who recommended Amazon in 1998… Bitcoin and Ethereum in 2017… And has spotted 44 diffe...
True Market Insiders | Sponsored
Elon Musk’s chilling warning for humanity
The 'invasion' I've discovered has nothing to do with the border crisis. What's happening at our southern bord...
The Freeport Society | Sponsored
The #1 Crypto for AI
We’ve issued an urgent landmark trade alert for a new crypto wonder. So, I decided to give you this heads-u...
Weiss Ratings | Sponsored
Is NVDA a sell? Buy this stock instead before Dec 3
After months of speculation that Nvidia was "cooling off..." and "running out of steam..." The company is m...
Chaikin Analytics | Sponsored
Most People Are Dead Wrong.
Turn on any financial news outlet at any given moment and within minutes you're guaranteed to see headlines ab...
Brownstone Research | Sponsored