Cboe Global Markets

SBUX - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Starbucks Corporation (sbux)

2025-04-14 15:59:59 ET (Delayed)
Bid: 
0
Ask: 
0
Vol: 
8,880,494
Last: 
85.11
Change: 
+0.06 (+0.0702%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 April
 
Options Chain
Total Records: 12
Calls
(EXPR: Thu Apr 17 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SBUX 83.000
3.25
-1.125
3
4.05
54
0.65
0.7332
0.0751
384
SBUX 84.000
2.6
-0.975
2.4
2.65
878
0.55
0.6569
0.0877
813
SBUX 85.000
1.79
-1.175
1.84
1.95
1,038
0.51
0.5667
0.0975
948
SBUX 86.000
1.35
-1.025
1.31
1.4
591
0.5
0.4668
0.1016
554
SBUX 87.000
1.05
-0.845
0.71
1.05
117
0.47
0.3652
0.0984
217
SBUX 88.000
0.64
-0.81
0.58
0.78
166
0.51
0.2703
0.0882
244
Thu Apr 17 2025
Strike
SBUX 83.000
SBUX 84.000
SBUX 85.000
SBUX 86.000
SBUX 87.000
SBUX 88.000
Puts
(EXPR: Thu Apr 17 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SBUX 83.000
0.72
-0.675
0.69
0.75
327
0.56
-0.2686
0.0757
423
SBUX 84.000
1.01
-0.77
0.94
1.02
306
0.54
-0.3456
0.0886
935
SBUX 85.000
1.37
-0.785
1.3
1.43
269
0.53
-0.437
0.0986
3749
SBUX 86.000
1.87
-0.62
1.61
2
158
0.51
-0.5382
0.1029
237
SBUX 87.000
2.76
-0.295
2.3
2.41
91
0.49
-0.6412
0.0996
326
SBUX 88.000
4.6
+0.975
2.65
3.1
10
0.41
-0.7373
0.0891
207
Calls
(EXPR: Fri Apr 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SBUX 83.000
3.9
-1.325
4.15
4.3
48
0.46
0.6691
0.0535
256
SBUX 84.000
3.45
-0.975
3.45
3.6
131
0.45
0.6151
0.058
398
SBUX 85.000
2.8
-1.075
2.84
3.3
224
0.47
0.5561
0.0615
900
SBUX 86.000
2.35
-0.925
2.3
2.47
275
0.43
0.4935
0.0636
285
SBUX 87.000
1.57
-1.185
1.79
1.96
30
0.42
0.4291
0.0639
371
SBUX 88.000
1.25
-1.085
1.4
1.48
20
0.4
0.3652
0.0622
94
Fri Apr 25 2025
Strike
SBUX 83.000
SBUX 84.000
SBUX 85.000
SBUX 86.000
SBUX 87.000
SBUX 88.000
Puts
(EXPR: Fri Apr 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SBUX 83.000
1.66
-0.525
1.51
1.58
37
0.46
-0.3334
0.0539
109
SBUX 84.000
2.1
-0.415
1.83
1.92
81
0.44
-0.3878
0.0585
200
SBUX 85.000
2.28
-0.765
2.15
2.32
273
0.43
-0.4474
0.062
650
SBUX 86.000
2.66
-0.665
2.5
2.74
156
0.41
-0.5107
0.0641
127
SBUX 87.000
4.4
+0.475
2.98
3.3
32
0.4
-0.5757
0.0644
102
SBUX 88.000
4
-0.425
3.7
3.9
26
0.4
-0.6402
0.0628
119
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe’s world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.