SBUX Option Chain

End of day data from March 8, 2021 for SBUX options expiring on March 12, 2021.

  1. NASDAQ
  2. >
  3. SBUX
  4. >
  5. Option Chain
|USD |SBUX: $105.37 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
SBUX12Mar21C108.00CALL108.00$0.55$0.36 / 24$0.42 / 511,13470725.494003%0.227952-0.0975660.0924850.0373060.003236
SBUX12Mar21P105.00PUT105.00$1.36$1.30 / 43$1.48 / 41,08267932.993954%-0.434558-0.1306500.1204630.048592-0.006428
SBUX12Mar21C106.00CALL106.00$1.00$0.92 / 10$1.05 / 4173745824.810179%0.443573-0.1268160.1208860.0487620.006265
SBUX12Mar21P103.00PUT103.00$0.62$0.63 / 58$0.75 / 205841,17233.742455%-0.215966-0.0967350.0896760.036173-0.003177
SBUX12Mar21C107.00CALL107.00$0.63$0.57 / 23$0.66 / 2255557924.720973%0.328100-0.1164010.1105960.0446120.004647
SBUX12Mar21P107.00PUT107.00$2.56$2.20 / 65$2.66 / 1045618531.389616%-0.671665-0.1212790.1105960.044612-0.010010
SBUX12Mar21C110.00CALL110.00$0.21$0.13 / 25$0.18 / 3537486527.399789%0.090406-0.0527770.0498780.0201200.001288
SBUX12Mar21P106.00PUT106.00$1.51$1.57 / 246$2.00 / 134245330.663513%-0.556192-0.1316940.1208860.048762-0.008255
SBUX12Mar21C105.00CALL105.00$1.56$1.56 / 25$1.73 / 6832340628.260657%0.565207-0.1257710.1204630.0485920.007956
SBUX12Mar21C113.00CALL113.00$0.06$0.04 / 11$0.08 / 928336732.705343%0.013644-0.0113340.0106850.0043100.000195
SBUX12Mar21C112.00CALL112.00$0.09$0.08 / 1$0.09 / 1127450831.299143%0.027413-0.0204850.0193250.0077950.000392
SBUX12Mar21P104.00PUT104.00$1.01$0.94 / 42$1.06 / 3525820933.464925%-0.317809-0.1180090.1091500.044028-0.004687
SBUX12Mar21C109.00CALL109.00$0.25$0.21 / 17$0.27 / 3424955826.204601%0.148407-0.0748890.0708670.0285860.002111
SBUX12Mar21P102.00PUT102.00$0.48$0.47 / 23$0.55 / 424624435.499071%-0.135449-0.0717380.0666160.026871-0.001989
SBUX12Mar21C117.00CALL117.00$0.03$0.01 / 10$0.03 / 722024538.927447%0.000433-0.0005060.0004760.0001920.000006
SBUX12Mar21P100.00PUT100.00$0.23$0.24 / 30$0.29 / 302092,56538.389954%-0.040876-0.0288460.0268480.010830-0.000598
SBUX12Mar21P101.00PUT101.00$0.36$0.35 / 11$0.39 / 519819337.002730%-0.077918-0.0479780.0446100.017995-0.001142
SBUX12Mar21C104.00CALL104.00$2.21$1.97 / 10$2.97 / 12218224533.124445%0.681956-0.1131290.1091500.0440280.009559
SBUX12Mar21C114.00CALL114.00$0.04$0.03 / 17$0.05 / 16514810633.701391%0.006352-0.0058110.0054750.0022080.000091
SBUX12Mar21P99.50PUT99.50$0.22$0.20 / 20$0.25 / 451449139.131941%-0.028552-0.0214690.0199910.008064-0.000418
SBUX12Mar21C111.00CALL111.00$0.10$0.09 / 10$0.11 / 1013062428.544966%0.051491-0.0342330.0323200.0130370.000735
SBUX12Mar21P95.00PUT95.00$0.05$0.03 / 5$0.06 / 1212425044.806201%-0.000340-0.0004080.0003810.000154-0.000005
SBUX12Mar21C115.00CALL115.00$0.03$0.03 / 15$0.04 / 2911825236.084258%0.002768-0.0027660.0026050.0010510.000040
SBUX12Mar21P92.50PUT92.50$0.03$0.01 / 6$0.07 / 106104453.457096%-0.000010-0.0000150.0000140.0000060.000000
SBUX12Mar21P108.00PUT108.00$2.85$3.15 / 41$3.45 / 116811035.421476%-0.771813-0.1024420.0924850.037306-0.011558
SBUX12Mar21P99.00PUT99.00$0.14$0.17 / 17$0.21 / 256619339.823211%-0.019450-0.0155400.0144760.005839-0.000284
SBUX12Mar21P97.50PUT97.50$0.10$0.10 / 11$0.14 / 4367242.343333%-0.005258-0.0049650.0046290.001867-0.000077
SBUX12Mar21C103.00CALL103.00$2.88$2.55 / 84$3.10 / 502328724.491259%0.783799-0.0918540.0896760.0361730.010932
SBUX12Mar21P96.00PUT96.00$0.07$0.06 / 22$0.08 / 192223044.157507%-0.001110-0.0012150.0011340.000457-0.000016
SBUX12Mar21P96.50PUT96.50$0.07$0.05 / 5$0.10 / 14205542.657250%-0.001918-0.0020030.0018680.000754-0.000028
SBUX12Mar21P98.00PUT98.00$0.12$0.11 / 11$0.14 / 21627440.495823%-0.008352-0.0074770.0069690.002811-0.000122
SBUX12Mar21P93.50PUT93.50$0.04$0.02 / 1$0.06 / 6010249.666788%-0.000046-0.0000620.0000580.000023-0.000001
SBUX12Mar21P80.00PUT80.00$0.01$0.02 / 101022594.332940%-0.0000010.0000000.0000010.0000000.000000
SBUX12Mar21C101.00CALL101.00$4.76$4.25 / 31$5.40 / 18377535.935234%0.921847-0.0430960.0446100.0179950.012693
SBUX12Mar21P97.00PUT97.00$0.06$0.08 / 13$0.16 / 118732044.536563%-0.003220-0.0032010.0029860.001204-0.000047
SBUX12Mar21C116.00CALL116.00$0.03$0.01 / 20$0.05 / 16612638.232423%0.001130-0.0012250.0011530.0004650.000016
SBUX12Mar21P110.00PUT110.00$3.78$4.55 / 51$5.25 / 3064036.117360%-0.909359-0.0576520.0498780.020120-0.013780
SBUX12Mar21C102.00CALL102.00$4.60$3.35 / 46$4.50 / 101420133.434093%0.864316-0.0668560.0666160.0268710.011984
SBUX12Mar21C118.00CALL118.00$0.02$0.02 / 1$0.20 / 5032654.235191%0.000156-0.0001950.0001830.0000740.000002
SBUX12Mar21C96.50CALL96.50$9.65$7.75 / 30$10.00 / 503749.658180%0.9978470.0028830.0018680.0007540.013191
SBUX12Mar21P94.00PUT94.00$0.01$0.04 / 5$0.46 / 15123067.329094%-0.000092-0.0001200.0001120.000045-0.000001
SBUX12Mar21C135.00CALL135.00$0.01$0.01 / 1$0.13 / 91296.735245%0.0000010.0000000.0000010.0000000.000000
SBUX12Mar21C100.00CALL100.00$6.00$4.05 / 48$7.45 / 10318238.365291%0.958889-0.0239630.0268480.0108300.013100
SBUX12Mar21P94.50PUT94.50$0.06$0.03 / 30$0.07 / 7511447.508326%-0.000180-0.0002250.0002100.000085-0.000003
SBUX12Mar21P85.00PUT85.00$0.04$0.01 / 10$0.22 / 5117896.567436%-0.0000010.0000000.0000010.0000000.000000
SBUX12Mar21P135.00PUT135.00$27.80 / 50$31.45 / 5000103.449087%-0.999765-0.0048560.0000010.000000-0.018493
SBUX12Mar21P130.00PUT130.00$22.75 / 50$26.75 / 5000102.844532%-0.999765-0.0048600.0000010.000000-0.017808
SBUX12Mar21C130.00CALL130.00$0.03$0.19 / 3104798.830950%0.0000010.0000000.0000010.0000000.000000
SBUX12Mar21P125.00PUT125.00$18.25 / 50$21.55 / 500096.987866%-0.999765-0.0048640.0000010.000000-0.017123
SBUX12Mar21C125.00CALL125.00$0.07$0.01 / 108555.229229%0.0000010.0000000.0000010.0000000.000000
SBUX12Mar21P120.00PUT120.00$9.95$13.05 / 11$16.30 / 10065.170196%-0.999748-0.0048910.0000220.000009-0.016438
SBUX12Mar21C120.00CALL120.00$0.03$0.01 / 7$0.03 / 10015147.022107%0.000017-0.0000240.0000220.0000090.000000
SBUX12Mar21C119.00CALL119.00$0.24 / 350067.232846%0.000053-0.0000700.0000660.0000270.000001
SBUX12Mar21P119.00PUT119.00$11.90 / 50$15.60 / 500066.962881%-0.999712-0.0049380.0000660.000027-0.016301
SBUX12Mar21P118.00PUT118.00$10.95 / 50$14.45 / 500060.145027%-0.999609-0.0050640.0001830.000074-0.016162
SBUX12Mar21P117.00PUT117.00$10.50 / 9$13.00 / 100059.648951%-0.999332-0.0053750.0004760.000192-0.016021
SBUX12Mar21P116.00PUT116.00$9.10$9.40 / 50$11.95 / 500151.289426%-0.998635-0.0060950.0011530.000465-0.015874
SBUX12Mar21P115.00PUT115.00$11.40$9.10 / 30$10.20 / 300645.938067%-0.996997-0.0076370.0026050.001051-0.015714
SBUX12Mar21P114.00PUT114.00$10.00$6.90 / 50$9.80 / 500332.801046%-0.993413-0.0106830.0054750.002208-0.015525
SBUX12Mar21P113.00PUT113.00$6.50$6.30 / 30$8.60 / 300328.577490%-0.986121-0.0162070.0106850.004310-0.015284
SBUX12Mar21P112.00PUT112.00$7.78$6.10 / 30$7.90 / 3002949.312806%-0.972352-0.0253590.0193250.007795-0.014951
SBUX12Mar21P111.00PUT111.00$3.85$4.75 / 50$6.20 / 3003029.662831%-0.948274-0.0391080.0323200.013037-0.014471
SBUX12Mar21P109.00PUT109.00$5.10$3.90 / 26$4.30 / 104836.565722%-0.851358-0.0797650.0708670.028586-0.012820
SBUX12Mar21C99.50CALL99.50$5.05$5.45 / 49$6.45 / 5102747.600296%0.971213-0.0165860.0199910.0080640.013212
SBUX12Mar21C99.00CALL99.00$6.60$5.75 / 50$7.70 / 5104242.299555%0.980315-0.0106570.0144760.0058390.013277
SBUX12Mar21C98.50CALL98.50$6.10$6.55 / 1$7.60 / 901035.649275%0.986851-0.0060510.0101890.0041100.013304
SBUX12Mar21P98.50PUT98.50$0.63$0.14 / 11$0.21 / 11504441.368654%-0.012914-0.0109350.0101890.004110-0.000189
SBUX12Mar21C98.00CALL98.00$6.70$6.90 / 45$8.00 / 5102454.159687%0.991413-0.0025920.0069690.0028110.013303
SBUX12Mar21C97.50CALL97.50$7.75$7.45 / 30$9.10 / 500752.221940%0.994507-0.0000800.0046290.0018670.013279
SBUX12Mar21C97.00CALL97.00$9.03$7.55 / 30$10.00 / 500954.745315%0.9965440.0016840.0029860.0012040.013241
SBUX12Mar21C96.00CALL96.00$8.20 / 5$11.10 / 110052.268165%0.9986550.0036700.0011340.0004570.013134
SBUX12Mar21C95.50CALL95.50$7.50$8.25 / 30$10.60 / 300065.383097%0.9991410.0041710.0006670.0002690.013073
SBUX12Mar21P95.50PUT95.50$0.13$0.03 / 5$0.09 / 5503944.969774%-0.000624-0.0007150.0006670.000269-0.000009
SBUX12Mar21C95.00CALL95.00$13.20$9.90 / 30$11.40 / 3008456.832165%0.9994250.0044790.0003810.0001540.013009
SBUX12Mar21C94.50CALL94.50$9.90$10.35 / 30$11.65 / 300139.874095%0.9995850.0046620.0002100.0000850.012943
SBUX12Mar21C94.00CALL94.00$8.30$10.15 / 7$12.35 / 90080.292571%0.9996730.0047670.0001120.0000450.012875
SBUX12Mar21C93.50CALL93.50$10.60 / 50$13.55 / 500056.637156%0.9997190.0048250.0000580.0000230.012808
SBUX12Mar21C93.00CALL93.00$10.75 / 1$13.30 / 300069.505640%0.9997430.0048570.0000290.0000120.012739
SBUX12Mar21P93.00PUT93.00$0.06$0.01 / 13$0.45 / 13501570.834065%-0.000022-0.0000310.0000290.0000120.000000
SBUX12Mar21C92.50CALL92.50$11.45 / 30$14.55 / 500046.665638%0.9997550.0048730.0000140.0000060.012671
SBUX12Mar21C92.00CALL92.00$15.70$11.80 / 4$14.70 / 110160.537689%0.9997600.0048820.0000070.0000030.012603
SBUX12Mar21P92.00PUT92.00$0.30$0.01 / 12$0.32 / 1460470.536831%-0.000005-0.0000070.0000070.0000030.000000
SBUX12Mar21C90.00CALL90.00$17.27$13.45 / 30$17.10 / 5001072.117291%0.9997650.0048900.0000010.0000000.012329
SBUX12Mar21P90.00PUT90.00$0.10$0.05 / 1103265.063304%-0.0000010.0000000.0000010.0000000.000000
SBUX12Mar21C85.00CALL85.00$22.15$18.10 / 50$21.90 / 50022103.280870%0.9997650.0048940.0000010.0000000.011644
SBUX12Mar21C80.00CALL80.00$23.30 / 50$27.05 / 5000105.913205%0.9997650.0048980.0000010.0000000.010959
SBUX12Mar21P75.00PUT75.00$0.27 / 5300165.468096%-0.0000010.0000000.0000010.0000000.000000
SBUX12Mar21C75.00CALL75.00$28.20 / 30$31.85 / 5000169.932645%0.9997650.0049020.0000010.0000000.010274
SBUX12Mar21P70.00PUT70.00$0.26 / 5600192.313155%-0.0000010.0000000.0000010.0000000.000000
SBUX12Mar21C70.00CALL70.00$33.20 / 10$36.85 / 100150.879982%0.9997650.0049060.0000010.0000000.009589
SBUX12Mar21P65.00PUT65.00$0.32 / 5300230.381698%-0.0000010.0000000.0000010.0000000.000000
SBUX12Mar21C65.00CALL65.00$37.65 / 1$42.35 / 300223.778845%0.9997650.0049100.0000010.0000000.008904
SBUX12Mar21P60.00PUT60.00$0.28 / 1200257.130905%-0.0000010.0000000.0000010.0000000.000000
SBUX12Mar21C60.00CALL60.00$43.15 / 50$47.25 / 5000238.065864%0.9997650.0049130.0000010.0000000.008219
SBUX12Mar21P55.00PUT55.00$0.03 / 1100215.831622%-0.0000010.0000000.0000010.0000000.000000
SBUX12Mar21C55.00CALL55.00$48.25 / 1$52.05 / 5000264.793043%0.9997650.0049170.0000010.0000000.007534