$SBUX
stock+ Make pickLast price
$95.83
Today
▼ 0.87%
Open
$96.40
Day range
$95.11 – $96.56
Volume
13.1M
52-wk range
$77.99 – $110.51
where the room's targets sit vs price
| Vol | OI | Bid | Ask | Strike | Bid | Ask | OI | Vol |
|---|---|---|---|---|---|---|---|---|
| Calls | Puts | |||||||
| · | 1 | 39.10 | 43.00 | 55 | 0.00 | 0.01 | · | · |
| · | 1 | 34.10 | 37.95 | 60 | 0.00 | 0.01 | · | · |
| · | · | 29.10 | 33.00 | 65 | 0.00 | 2.13 | · | · |
| · | · | 24.10 | 28.00 | 70 | 0.00 | 2.13 | · | · |
| · | · | 19.35 | 23.00 | 75 | 0.00 | 2.12 | 5 | · |
| · | · | 15.10 | 17.40 | 80 | 0.00 | 0.19 | · | · |
| · | · | 9.15 | 13.00 | 85 | 0.00 | 0.03 | 3 | 6 |
| · | · | 8.15 | 11.40 | 86 | 0.00 | 0.09 | · | · |
| · | · | 7.15 | 11.00 | 87 | 0.00 | 2.14 | · | 6 |
| · | · | 6.15 | 10.00 | 88 | 0.00 | 0.23 | · | · |
| · | 1 | 5.20 | 9.05 | 89 | 0.00 | 2.16 | 6 | · |
| 11 | · | 4.85 | 7.45 | 90 | 0.00 | 0.10 | 32 | 117 |
| · | · | 3.95 | 6.50 | 91 | 0.09 | 0.24 | 19 | 27 |
| · | · | 3.00 | 5.60 | 92 | 0.06 | 0.26 | 45 | 38 |
| 80 | 2 | 2.14 | 4.00 | 93 | 0.23 | 0.62 | 238 | 112 |
| 11 | 1 | 2.38 | 3.95 | 94 | 0.56 | 0.64 | 583 | 1,602 |
| 203 | 51 | 1.63 | 2.50 | 95 | 0.62 | 1.04 | 224 | 372 |
| 658 | 5 | 1.24 | 1.52 | 96 | 1.15 | 1.79 | 212 | 502 |
| 393 | 94 | 0.67 | 1.23 | 97 | 1.20 | 2.20 | 118 | 577 |
| 171 | 565 | 0.31 | 0.85 | 98 | 1.79 | 2.90 | 98 | 112 |
| 497 | 171 | 0.22 | 0.60 | 99 | 3.15 | 3.60 | 147 | 55 |
| 148 | 219 | 0.17 | 0.28 | 100 | 4.10 | 4.60 | 239 | 69 |
| 56 | 59 | 0.10 | 0.18 | 101 | 3.80 | 6.35 | 78 | 5 |
| 65 | 354 | 0.05 | 0.09 | 102 | 4.70 | 7.25 | 65 | 3 |
| 18 | 95 | 0.00 | 0.09 | 103 | 5.75 | 9.00 | 93 | 4 |
| 3 | 52 | 0.00 | 0.29 | 104 | 6.20 | 9.95 | 21 | · |
| 61 | 165 | 0.00 | 0.28 | 105 | 7.10 | 10.25 | 26 | 2 |
| · | 133 | 0.00 | 0.13 | 106 | 8.40 | 11.95 | 3 | · |
| · | 89 | 0.00 | 0.95 | 107 | 9.10 | 12.95 | · | · |
| · | 45 | 0.00 | 0.06 | 108 | 10.10 | 13.25 | · | · |
| 2 | 23 | 0.00 | 0.36 | 109 | 11.10 | 14.25 | · | · |
| 9 | 292 | 0.00 | 0.05 | 110 | 12.70 | 15.95 | · | · |
| 2 | 886 | 0.02 | 0.13 | 111 | 14.45 | 16.25 | · | · |
| · | 630 | 0.00 | 0.55 | 112 | 14.20 | 17.25 | · | · |
| · | 138 | 0.00 | 2.13 | 113 | 15.10 | 18.25 | · | · |
| 42 | 122 | 0.01 | 0.06 | 114 | 16.10 | 19.25 | · | · |
| · | 107 | 0.00 | 0.12 | 115 | 17.10 | 20.25 | · | · |
| · | 327 | 0.00 | 2.13 | 116 | 18.10 | 21.25 | · | · |
| · | 33 | 0.00 | 2.13 | 117 | 19.10 | 22.25 | · | · |
| · | 56 | 0.00 | 1.20 | 118 | 20.10 | 23.25 | · | · |
| · | 17 | 0.00 | 2.13 | 119 | 21.10 | 24.25 | · | · |
| · | 41 | 0.00 | 1.22 | 120 | 22.25 | 25.95 | · | · |
| · | 21 | 0.00 | 2.13 | 121 | 23.10 | 26.25 | · | · |
| · | 24 | 0.00 | 2.13 | 122 | 24.10 | 27.25 | · | · |
| · | 22 | 0.00 | 2.13 | 125 | 27.10 | 30.25 | · | · |
| · | 2 | 0.00 | 0.30 | 130 | 32.30 | 35.25 | · | · |
Highlighted row is nearest the current price. Vol = today's contracts traded · OI = open interest.
source: CBOE delayed quotes · free · ~15 min delayed · as of 2026-09-20 02:58:18 UTC