SBUX Options Chain
Data as of market close Apr 2, 2026
Open Interest by Strike
IV Skew
Volume by Strike
Calls
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 83.00 | 5.35 | 6.90 | 8.95 | 0.00 | 1 | 1 | 55.6% |
| 85.00 | 6.00 | 5.15 | 6.95 | -0.30 | 2 | 34 | 70.6% |
| 86.00 | 5.07 | 4.75 | 5.90 | -0.40 | 17 | 45 | 62.6% |
| 87.00 | 4.16 | 3.75 | 4.75 | -0.39 | 10 | 89 | 52.3% |
| 88.00 | 3.61 | 2.88 | 3.90 | 0.11 | 3 | 18 | 48.2% |
| 89.00 | 2.76 | 2.23 | 3.20 | -0.02 | 10 | 165 | 46.3% |
| 90.00 | 1.85 | 1.76 | 1.99 | -0.33 | 203 | 44 | 33.8% |
| 91.00 | 1.32 | 1.23 | 1.40 | -0.29 | 125 | 56 | 31.7% |
| 92.00 | 1.05 | 0.79 | 0.92 | -0.20 | 533 | 174 | 29.8% |
| 93.00 | 0.58 | 0.52 | 0.59 | -0.29 | 788 | 117 | 28.9% |
| 94.00 | 0.41 | 0.31 | 0.36 | -0.11 | 62 | 153 | 28.3% |
| 95.00 | 0.20 | 0.17 | 0.23 | -0.12 | 109 | 597 | 28.6% |
| 96.00 | 0.15 | 0.00 | 0.25 | -0.11 | 65 | 232 | 33.5% |
| 97.00 | 0.11 | 0.00 | 0.23 | -0.06 | 82 | 223 | 36.7% |
| 98.00 | 0.04 | 0.00 | 0.11 | -0.06 | 120 | 297 | 34.2% |
| 99.00 | 0.08 | 0.01 | 0.21 | -0.05 | 1 | 77 | 43.3% |
| 100.00 | 0.02 | 0.00 | 0.10 | -0.04 | 4 | 150 | 40.0% |
| 101.00 | 0.03 | 0.00 | 0.35 | 0.01 | 4 | 276 | 56.8% |
| 102.00 | 0.10 | 0.00 | 0.10 | 0.04 | 25 | 441 | 46.1% |
| 103.00 | 0.34 | 0.00 | 2.00 | 0.00 | 30 | 197 | 86.9% |
| 104.00 | 0.04 | 0.00 | 2.13 | 0.00 | 7 | 82 | 92.9% |
| 105.00 | 0.28 | 0.00 | 2.13 | 0.00 | 1 | 195 | 96.9% |
| 106.00 | 0.10 | 0.00 | 2.13 | 0.00 | 2 | 50 | 100.9% |
| 107.00 | 0.01 | 0.00 | 2.13 | 0.00 | 11 | 52 | 104.7% |
| 108.00 | 0.18 | 0.00 | 2.13 | 0.00 | 3 | 31 | 108.4% |
| 109.00 | 0.01 | 0.00 | 1.28 | 0.00 | 1 | 5 | 97.0% |
| 110.00 | 0.62 | 0.00 | 0.76 | 0.00 | 0 | 20 | 88.4% |
| 111.00 | 0.57 | 0.00 | 1.90 | 0.00 | 12 | 12 | 115.4% |
| 115.00 | 0.01 | 0.00 | 0.01 | -0.20 | 1 | 33 | 56.3% |
| 120.00 | 0.15 | 0.00 | 2.13 | 0.00 | 30 | 31 | 148.6% |
Puts
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 55.00 | 0.10 | 0.00 | 2.13 | 0.00 | 0 | 8 | 249.5% |
| 60.00 | 0.02 | 0.00 | 0.01 | 0.00 | 4 | 12 | 93.8% |
| 70.00 | 0.02 | 0.00 | 0.20 | 0.00 | 12 | 23 | 88.3% |
| 75.00 | 0.04 | 0.00 | 0.17 | 0.00 | 335 | 490 | 65.6% |
| 80.00 | 0.09 | 0.04 | 0.12 | -0.02 | 61 | 152 | 49.2% |
| 81.00 | 0.17 | 0.07 | 0.29 | -0.15 | 48 | 42 | 55.1% |
| 82.00 | 0.15 | 0.00 | 0.40 | -0.05 | 80 | 87 | 55.1% |
| 83.00 | 0.15 | 0.15 | 0.20 | -0.36 | 43 | 89 | 41.4% |
| 84.00 | 0.23 | 0.16 | 0.36 | -0.09 | 84 | 78 | 43.6% |
| 85.00 | 0.32 | 0.26 | 0.40 | -0.08 | 34 | 1,461 | 39.8% |
| 86.00 | 0.41 | 0.28 | 0.55 | -0.09 | 113 | 144 | 39.0% |
| 87.00 | 0.61 | 0.46 | 0.63 | -0.11 | 164 | 282 | 35.3% |
| 88.00 | 0.76 | 0.72 | 0.84 | -0.19 | 144 | 150 | 33.8% |
| 89.00 | 1.06 | 1.01 | 1.26 | -0.28 | 331 | 63 | 35.2% |
| 90.00 | 1.39 | 1.30 | 1.58 | -0.22 | 386 | 533 | 33.0% |
| 91.00 | 1.94 | 1.76 | 2.10 | -0.09 | 475 | 286 | 33.0% |
| 92.00 | 2.36 | 2.38 | 2.73 | -0.31 | 76 | 81 | 33.4% |
| 93.00 | 3.00 | 2.47 | 3.50 | -0.15 | 5 | 33 | 35.2% |
| 94.00 | 3.85 | 3.10 | 4.05 | -0.26 | 8 | 63 | 30.0% |
| 95.00 | 4.50 | 4.40 | 5.20 | 0.06 | 41 | 93 | 39.0% |
| 96.00 | 5.75 | 4.90 | 6.70 | 0.00 | 1 | 83 | 56.5% |
| 97.00 | 6.46 | 5.80 | 7.75 | -0.07 | 4 | 28 | 62.8% |
| 98.00 | 10.87 | 6.40 | 8.55 | 0.00 | 1 | 25 | 62.7% |
| 99.00 | 8.41 | 7.70 | 9.35 | -3.36 | 1 | 1 | 61.7% |
| 100.00 | 11.80 | 8.55 | 10.00 | -1.82 | 1 | 29 | 54.0% |
| 101.00 | 10.11 | 8.55 | 11.85 | -0.06 | 41 | 46 | 84.4% |
| 102.00 | 15.80 | 10.05 | 13.05 | 0.00 | 42 | 2 | 94.1% |
| 103.00 | 11.74 | 11.20 | 13.65 | 0.00 | 45 | 19 | 87.5% |
| 105.00 | 18.62 | 13.30 | 15.80 | 0.00 | 91 | 0 | 100.0% |
| 106.00 | 13.24 | 13.95 | 17.10 | 0.00 | 0 | 0 | 112.6% |
| 108.00 | 16.10 | 16.20 | 19.05 | 0.00 | 0 | 0 | 119.1% |
| 109.00 | 13.85 | 17.30 | 19.85 | 0.00 | 0 | 0 | 117.0% |
| 110.00 | 15.12 | 18.00 | 21.65 | 0.00 | 46 | 0 | 77.0% |
| 114.00 | 17.13 | 22.30 | 24.40 | 0.00 | 0 | 0 | 118.6% |
| 115.00 | 16.91 | 23.35 | 25.20 | 0.00 | 11 | 0 | 113.0% |
Sign up free to access Options Chain Data
Explore SBUX options data including implied volatility rankings, gamma and delta exposure, max pain levels, and expected price moves. AI-generated reports provide directional, income, and earnings analysis.