SBUX options chain $106.72
← Back to SBUX stock page
In-the-money contracts are shaded relative to the current underlying price ($106.72).
Calls
| Contract | Strike | Last | Change | Bid | Ask | Volume |
|---|
| SBUX260904C00055000 |
$55.00 |
$51.24 |
-0.89 (-1.7%) |
$50.38 |
$52.94 |
10 |
| SBUX260904C00060000 |
$60.00 |
$48.11 |
+1.78 (+3.8%) |
$45.75 |
$48.23 |
2 |
| SBUX260904C00065000 |
$65.00 |
$43.13 |
+1.78 (+4.3%) |
$40.28 |
$43.96 |
2 |
| SBUX260904C00070000 |
$70.00 |
$37.49 |
+1.04 (+2.9%) |
$35.21 |
$39.16 |
4 |
| SBUX260904C00075000 |
$75.00 |
$33.02 |
+1.81 (+5.8%) |
$29.58 |
$33.13 |
8 |
| SBUX260904C00080000 |
$80.00 |
$28.04 |
+1.82 (+6.9%) |
$25.01 |
$28.34 |
17 |
| SBUX260904C00085000 |
$85.00 |
$22.49 |
+1.48 (+7.0%) |
$19.96 |
$23.78 |
16 |
| SBUX260904C00090000 |
$90.00 |
$17.61 |
+1.63 (+10.2%) |
$14.51 |
$18.94 |
14 |
| SBUX260904C00091000 |
$91.00 |
$15.83 |
+0.78 (+5.2%) |
$13.61 |
$17.98 |
14 |
| SBUX260904C00092000 |
$92.00 |
$14.93 |
+0.87 (+6.2%) |
$12.64 |
$16.80 |
11 |
| SBUX260904C00093000 |
$93.00 |
$14.14 |
+0.62 (+4.6%) |
$11.91 |
$16.04 |
8 |
| SBUX260904C00094000 |
$94.00 |
$13.15 |
+0.60 (+4.8%) |
$10.58 |
$14.58 |
8 |
| SBUX260904C00095000 |
$95.00 |
$12.23 |
+0.65 (+5.6%) |
$9.77 |
$13.86 |
8 |
| SBUX260904C00096000 |
$96.00 |
$11.19 |
+0.67 (+6.4%) |
$8.81 |
$12.77 |
8 |
| SBUX260904C00097000 |
$97.00 |
$10.27 |
+0.74 (+7.8%) |
$8.14 |
$11.71 |
8 |
| SBUX260904C00098000 |
$98.00 |
$9.25 |
+1.53 (+19.8%) |
$7.08 |
$10.56 |
8 |
| SBUX260904C00099000 |
$99.00 |
$8.37 |
+1.61 (+23.8%) |
$6.12 |
$9.47 |
8 |
| SBUX260904C00100000 |
$100.00 |
$7.80 |
+2.02 (+34.9%) |
$5.39 |
$8.49 |
8 |
| SBUX260904C00101000 |
$101.00 |
$6.77 |
+1.92 (+39.6%) |
$3.82 |
$7.57 |
10 |
| SBUX260904C00102000 |
$102.00 |
$5.61 |
+1.33 (+31.1%) |
$3.78 |
$6.45 |
4 |
| SBUX260904C00103000 |
$103.00 |
$4.61 |
+1.14 (+32.9%) |
$2.60 |
$4.95 |
2 |
| SBUX260904C00104000 |
$104.00 |
$3.43 |
+1.33 (+63.3%) |
$1.10 |
$4.73 |
17 |
| SBUX260904C00105000 |
$105.00 |
$2.79 |
+1.37 (+96.5%) |
$1.47 |
$2.87 |
16 |
| SBUX260904C00106000 |
$106.00 |
$1.88 |
+0.62 (+49.2%) |
$0.92 |
$2.00 |
47 |
| SBUX260904C00107000 |
$107.00 |
$0.97 |
+0.34 (+54.0%) |
$0.45 |
$1.00 |
95 |
| SBUX260904C00108000 |
$108.00 |
$0.42 |
+0.02 (+5.0%) |
$0.01 |
$0.69 |
347 |
| SBUX260904C00109000 |
$109.00 |
$0.31 |
+0.06 (+24.0%) |
$0.11 |
$0.31 |
287 |
| SBUX260904C00110000 |
$110.00 |
$0.21 |
+0.13 (+162.5%) |
$0.06 |
$0.26 |
118 |
| SBUX260904C00111000 |
$111.00 |
$0.06 |
+0.00 (+0.0%) |
$0.04 |
$0.09 |
96 |
| SBUX260904C00112000 |
$112.00 |
$0.03 |
-0.01 (-25.0%) |
$0.03 |
$0.08 |
57 |
| SBUX260904C00113000 |
$113.00 |
$0.18 |
+0.17 (+1700.0%) |
$0.00 |
$0.92 |
14 |
| SBUX260904C00114000 |
$114.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.77 |
3 |
| SBUX260904C00115000 |
$115.00 |
$0.03 |
+0.01 (+50.0%) |
$0.00 |
$0.04 |
1 |
| SBUX260904C00116000 |
$116.00 |
$0.01 |
-0.04 (-80.0%) |
$0.00 |
$0.26 |
40 |
| SBUX260904C00117000 |
$117.00 |
$0.17 |
-0.06 (-26.1%) |
$0.00 |
$2.15 |
1 |
| SBUX260904C00118000 |
$118.00 |
$0.08 |
+0.07 (+700.0%) |
$0.00 |
$2.11 |
1 |
| SBUX260904C00119000 |
$119.00 |
$0.04 |
+0.03 (+300.0%) |
$0.00 |
$2.15 |
1 |
| SBUX260904C00120000 |
$120.00 |
$0.01 |
-0.02 (-66.7%) |
$0.00 |
$0.01 |
1 |
| SBUX260904C00121000 |
$121.00 |
$0.09 |
-0.09 (-50.0%) |
$0.00 |
$2.17 |
1 |
| SBUX260904C00122000 |
$122.00 |
$0.10 |
— |
$0.00 |
$2.11 |
40 |
| SBUX260904C00125000 |
$125.00 |
$0.03 |
+0.02 (+200.0%) |
$0.00 |
$0.12 |
1 |
| SBUX260904C00130000 |
$130.00 |
$0.07 |
+0.02 (+40.0%) |
$0.00 |
$2.15 |
1 |
Puts
| Contract | Strike | Last | Change | Bid | Ask | Volume |
|---|
| SBUX260904P00055000 |
$55.00 |
— |
— |
$0.00 |
$0.01 |
— |
| SBUX260904P00060000 |
$60.00 |
— |
— |
$0.00 |
$2.16 |
— |
| SBUX260904P00065000 |
$65.00 |
— |
— |
$0.00 |
$2.10 |
— |
| SBUX260904P00070000 |
$70.00 |
— |
— |
$0.00 |
$2.15 |
— |
| SBUX260904P00075000 |
$75.00 |
— |
— |
$0.00 |
$2.11 |
— |
| SBUX260904P00080000 |
$80.00 |
— |
— |
$0.00 |
$2.17 |
— |
| SBUX260904P00085000 |
$85.00 |
$0.05 |
-0.35 (-87.5%) |
$0.00 |
$2.15 |
50 |
| SBUX260904P00090000 |
$90.00 |
$0.20 |
+0.15 (+300.0%) |
$0.00 |
$0.28 |
2 |
| SBUX260904P00091000 |
$91.00 |
$0.05 |
-0.07 (-58.3%) |
$0.00 |
$2.10 |
1 |
| SBUX260904P00092000 |
$92.00 |
$0.02 |
-0.06 (-75.0%) |
$0.00 |
$2.16 |
1 |
| SBUX260904P00093000 |
$93.00 |
$0.11 |
+0.06 (+120.0%) |
$0.00 |
$2.16 |
3 |
| SBUX260904P00094000 |
$94.00 |
$0.22 |
+0.15 (+214.3%) |
$0.00 |
$2.09 |
2 |
| SBUX260904P00095000 |
$95.00 |
$0.02 |
-0.05 (-71.4%) |
$0.00 |
$2.10 |
10 |
| SBUX260904P00096000 |
$96.00 |
$0.20 |
+0.10 (+100.0%) |
$0.00 |
$2.11 |
3 |
| SBUX260904P00097000 |
$97.00 |
$0.12 |
+0.07 (+140.0%) |
$0.00 |
$2.11 |
10 |
| SBUX260904P00098000 |
$98.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.31 |
1 |
| SBUX260904P00099000 |
$99.00 |
$0.01 |
-0.01 (-50.0%) |
$0.00 |
$0.40 |
17 |
| SBUX260904P00100000 |
$100.00 |
$0.01 |
-0.02 (-66.7%) |
$0.00 |
$0.93 |
15 |
| SBUX260904P00101000 |
$101.00 |
$0.01 |
-0.01 (-50.0%) |
$0.00 |
$0.01 |
82 |
| SBUX260904P00102000 |
$102.00 |
$0.01 |
-0.10 (-90.9%) |
$0.00 |
$0.35 |
168 |
| SBUX260904P00103000 |
$103.00 |
$0.04 |
-0.17 (-81.0%) |
$0.01 |
$0.41 |
148 |
| SBUX260904P00104000 |
$104.00 |
$0.10 |
-0.40 (-80.0%) |
$0.03 |
$0.42 |
84 |
| SBUX260904P00105000 |
$105.00 |
$0.31 |
-0.34 (-52.3%) |
$0.09 |
$0.82 |
47 |
| SBUX260904P00106000 |
$106.00 |
$0.60 |
-0.63 (-51.2%) |
$0.29 |
$1.11 |
69 |
| SBUX260904P00107000 |
$107.00 |
$1.05 |
-0.55 (-34.4%) |
$0.98 |
$1.84 |
194 |
| SBUX260904P00108000 |
$108.00 |
$1.76 |
-0.55 (-23.8%) |
$1.53 |
$2.41 |
113 |
| SBUX260904P00109000 |
$109.00 |
$1.63 |
-1.93 (-54.2%) |
$1.83 |
$2.89 |
1 |
| SBUX260904P00110000 |
$110.00 |
$3.62 |
-0.82 (-18.5%) |
$2.92 |
$4.37 |
38 |
| SBUX260904P00111000 |
$111.00 |
$5.38 |
+0.62 (+13.0%) |
$3.12 |
$5.61 |
4 |
| SBUX260904P00112000 |
$112.00 |
$4.15 |
-0.55 (-11.7%) |
$3.76 |
$7.02 |
10 |
| SBUX260904P00113000 |
$113.00 |
$5.57 |
— |
$4.32 |
$8.18 |
5 |
| SBUX260904P00114000 |
$114.00 |
— |
— |
$5.32 |
$8.67 |
— |
| SBUX260904P00115000 |
$115.00 |
$8.37 |
— |
$6.24 |
$10.27 |
2 |
| SBUX260904P00116000 |
$116.00 |
$9.33 |
— |
$7.18 |
$11.12 |
2 |
| SBUX260904P00117000 |
$117.00 |
$11.05 |
+1.92 (+21.0%) |
$8.90 |
$12.32 |
2 |
| SBUX260904P00118000 |
$118.00 |
$12.03 |
— |
$9.64 |
$13.19 |
2 |
| SBUX260904P00119000 |
$119.00 |
$11.50 |
-1.48 (-11.4%) |
$11.04 |
$13.99 |
2 |
| SBUX260904P00120000 |
$120.00 |
$13.19 |
-0.78 (-5.6%) |
$11.52 |
$14.95 |
8 |
| SBUX260904P00121000 |
$121.00 |
$14.17 |
-0.42 (-2.9%) |
$12.41 |
$16.12 |
2 |
| SBUX260904P00122000 |
$122.00 |
$15.54 |
— |
$13.75 |
$16.95 |
2 |
| SBUX260904P00125000 |
$125.00 |
$18.09 |
— |
$16.17 |
$20.46 |
4 |
| SBUX260904P00130000 |
$130.00 |
— |
— |
$21.28 |
$24.93 |
— |
