SBUX Options Chain
Underlying $103.20Options data is delayed (roughly 15 minutes) and provided by Yahoo Finance. We are working on an upgrade to a faster, more complete data source (with Greeks and historical chains) soon.
Expiration
33 contracts
| Strike | Last | Bid | Ask | Volume | Open Int. | IV |
|---|---|---|---|---|---|---|
| $70.00 | 33.59 | 31.70 | 35.25 | 1 | 1 | 294.1% |
| $80.00 | 23.87 | 22.35 | 25.25 | 2 | 11 | 245.3% |
| $85.00 | 17.65 | 16.70 | 20.25 | 2 | 11 | 165.2% |
| $86.00 | 10.02 | 15.70 | 19.30 | 2 | 2 | 160.2% |
| $87.00 | 16.50 | 15.10 | 18.30 | 1 | 11 | 171.9% |
| $88.00 | 8.40 | 13.70 | 17.30 | 4 | 4 | 143.9% |
| $90.00 | 12.55 | 12.15 | 15.35 | 1 | 49 | 149.2% |
| $91.00 | 7.45 | 11.90 | 13.70 | 3 | 72 | 143.8% |
| $92.00 | 12.36 | 9.85 | 13.45 | 2 | 730 | 124.0% |
| $93.00 | 11.50 | 8.85 | 12.45 | 2 | 230 | 115.2% |
| $94.00 | 10.20 | 7.95 | 11.45 | 30 | 151 | 110.0% |
| $95.00 | 9.33 | 7.05 | 10.70 | 11 | 306 | 111.4% |
| $96.00 | 8.72 | 6.15 | 9.60 | 1 | 189 | 101.9% |
| $97.00 | 7.57 | 5.35 | 9.00 | 18 | 367 | 106.6% |
| $98.00 | 6.80 | 5.95 | 7.25 | 2 | 166 | 114.0% |
| $99.00 | 6.04 | 5.30 | 6.55 | 5 | 196 | 114.7% |
| $100.00 | 4.94 | 4.60 | 6.00 | 4 | 592 | 115.6% |
| $101.00 | 4.37 | 4.00 | 4.85 | 15 | 232 | 106.3% |
| $102.00 | 4.15 | 3.40 | 4.05 | 392 | 926 | 102.0% |
| $103.00 | 3.00 | 2.90 | 4.00 | 79 | 617 | 110.1% |
| $104.00 | 2.68 | 2.42 | 3.20 | 1,211 | 1,268 | 104.4% |
| $105.00 | 2.10 | 1.91 | 2.76 | 202 | 657 | 102.6% |
| $106.00 | 1.78 | 1.41 | 2.35 | 34 | 737 | 99.7% |
| $107.00 | 1.40 | 1.20 | 1.75 | 58 | 369 | 96.7% |
| $108.00 | 1.30 | 0.09 | 1.49 | 23 | 335 | 79.8% |
| $109.00 | 0.96 | 0.62 | 1.09 | 7 | 175 | 91.6% |
| $110.00 | 0.70 | 0.59 | 0.80 | 113 | 449 | 92.7% |
| $111.00 | 0.55 | 0.41 | 0.70 | 3 | 101 | 93.4% |
| $112.00 | 0.46 | 0.01 | 0.60 | 150 | 189 | 84.8% |
| $113.00 | 0.45 | 0.01 | 1.04 | 18 | 559 | 106.3% |
| $114.00 | 0.36 | 0.16 | 0.48 | 4 | 107 | 99.0% |
| $115.00 | 0.20 | - | 0.74 | 132 | 189 | 109.4% |
| $120.00 | 0.04 | - | 0.68 | 7 | 27 | 136.9% |
Implied volatility (IV) is the market's forecast of how much the stock could move. Learn the metrics behind every stock in our glossary, or go back to the SBUX analysis.