Options Chain for STARBUCKS CORP COM (SBUX) - $86.70 as of 11/26/2025 8:53:59 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 44.85 | 48.85 | 46.85 | 45.00 | 0.00 | 0.00% | 1.17 | 0 | 28 | 1.76 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 3:59:51 PM EST |
| 45.00 | 40.60 | 43.85 | 42.23 | 41.25 | 0.00 | 0.00% | 0.94 | 0 | 3 | 1.56 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 11/26/2025 3:59:51 PM EST |
| 50.00 | 35.95 | 38.65 | 37.30 | 37.44 | +3.13 | +9.13% | 0.75 | 14 | 148 | 1.27 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 55.00 | 30.60 | 33.30 | 31.95 | 29.50 | 0.00 | 0.00% | 0.58 | 0 | 14 | 1.02 | 1.00 | 0.00 | -0.01 | 11/21/2025 | 11/26/2025 3:59:51 PM EST |
| 60.00 | 25.40 | 28.25 | 26.83 | 24.47 | 0.00 | 0.00% | 0.45 | 0 | 416 | 0.99 | 0.99 | 0.00 | -0.01 | 11/20/2025 | 11/26/2025 3:59:51 PM EST |
| 65.00 | 21.20 | 23.05 | 22.13 | 22.30 | 0.00 | 0.00% | 0.34 | 0 | 737 | 0.66 | 0.98 | 0.00 | -0.02 | 11/21/2025 | 11/26/2025 3:59:51 PM EST |
| 70.00 | 17.10 | 18.05 | 17.58 | 17.30 | +2.90 | +20.14% | 0.25 | 2 | 1,784 | 0.33 | 0.95 | 0.01 | -0.02 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 75.00 | 12.40 | 13.45 | 12.93 | 10.95 | 0.00 | 0.00% | 0.17 | 0 | 1,111 | 0.33 | 0.89 | 0.02 | -0.03 | 11/25/2025 | 11/26/2025 3:59:51 PM EST |
| 80.00 | 8.20 | 8.80 | 8.50 | 8.43 | +0.63 | +8.08% | 0.11 | 44 | 5,819 | 0.29 | 0.80 | 0.03 | -0.04 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 85.00 | 4.95 | 5.00 | 4.98 | 4.93 | +0.33 | +7.18% | 0.06 | 153 | 7,919 | 0.28 | 0.63 | 0.04 | -0.04 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 90.00 | 2.42 | 2.55 | 2.49 | 2.38 | +0.15 | +6.73% | 0.03 | 585 | 18,367 | 0.27 | 0.41 | 0.04 | -0.04 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 95.00 | 1.03 | 1.13 | 1.08 | 1.05 | +0.06 | +6.07% | 0.01 | 195 | 12,314 | 0.27 | 0.24 | 0.03 | -0.03 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 100.00 | 0.39 | 0.47 | 0.43 | 0.40 | -0.04 | -9.10% | 0.00 | 134 | 13,762 | 0.27 | 0.13 | 0.02 | -0.02 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 105.00 | 0.16 | 0.19 | 0.18 | 0.17 | -0.01 | -5.56% | 0.00 | 30 | 8,943 | 0.28 | 0.06 | 0.01 | -0.01 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 110.00 | 0.06 | 0.10 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 1 | 11,838 | 0.30 | 0.03 | 0.01 | -0.01 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 115.00 | 0.02 | 0.09 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 7 | 4,307 | 0.33 | 0.01 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 120.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 10,933 | 0.37 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 3:59:51 PM EST |
| 125.00 | 0.01 | 0.04 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 3,895 | 0.36 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 130.00 | 0.00 | 0.14 | 0.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2,309 | 0.52 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 3:59:51 PM EST |
| 135.00 | 0.01 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,040 | 0.45 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 3:59:51 PM EST |
| 140.00 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,159 | 0.54 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 3:59:51 PM EST |
| 145.00 | 0.00 | 0.20 | 0.10 | 0.01 | -0.01 | -50.00% | 0.00 | 7 | 593 | 0.67 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 150.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3,470 | 0.60 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/26/2025 3:59:51 PM EST |
| 155.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,250 | 0.68 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 3:59:51 PM EST |
| 160.00 | 0.00 | 0.11 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 131 | 0.71 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 11/26/2025 3:59:51 PM EST |
| 165.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.61 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/26/2025 3:59:51 PM EST |
| 170.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,713 | 0.64 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/26/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.01 | 0.15 | 0.08 | 0.05 | +0.02 | +66.67% | 0.00 | 2 | 978 | 0.87 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 45.00 | 0.00 | 0.15 | 0.08 | 0.04 | -0.01 | -20.00% | 0.00 | 2 | 378 | 0.86 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 50.00 | 0.03 | 0.22 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 4 | 1,352 | 0.69 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 55.00 | 0.05 | 0.09 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,420 | 0.56 | 0.00 | 0.00 | -0.01 | 11/20/2025 | 11/26/2025 3:59:51 PM EST |
| 60.00 | 0.07 | 0.15 | 0.11 | 0.09 | 0.00 | 0.00% | 0.00 | 1 | 3,612 | 0.47 | -0.01 | 0.00 | -0.01 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 65.00 | 0.10 | 0.16 | 0.13 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 7,336 | 0.42 | -0.02 | 0.00 | -0.02 | 11/25/2025 | 11/26/2025 3:59:51 PM EST |
| 70.00 | 0.23 | 0.34 | 0.29 | 0.25 | -0.09 | -26.48% | 0.00 | 37 | 6,761 | 0.38 | -0.05 | 0.01 | -0.02 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 75.00 | 0.50 | 0.60 | 0.55 | 0.57 | -0.15 | -20.84% | 0.01 | 47 | 20,954 | 0.34 | -0.11 | 0.02 | -0.03 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 80.00 | 1.19 | 1.30 | 1.25 | 1.32 | -0.16 | -10.82% | 0.02 | 189 | 12,462 | 0.31 | -0.20 | 0.03 | -0.04 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 85.00 | 2.66 | 2.78 | 2.72 | 2.77 | -0.31 | -10.07% | 0.03 | 241 | 11,245 | 0.30 | -0.37 | 0.04 | -0.04 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 90.00 | 5.20 | 5.35 | 5.28 | 5.12 | -0.77 | -13.08% | 0.06 | 134 | 6,161 | 0.29 | -0.59 | 0.04 | -0.04 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 95.00 | 8.60 | 9.80 | 9.20 | 8.60 | -1.65 | -16.10% | 0.10 | 38 | 9,480 | 0.30 | -0.76 | 0.03 | -0.03 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 100.00 | 12.70 | 15.25 | 13.98 | 13.14 | -3.46 | -20.85% | 0.14 | 60 | 4,090 | 0.50 | -0.87 | 0.02 | -0.02 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 105.00 | 16.70 | 19.95 | 18.33 | 17.90 | -1.15 | -6.04% | 0.17 | 26 | 547 | 0.56 | -0.94 | 0.01 | -0.01 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 110.00 | 21.50 | 25.00 | 23.25 | 23.30 | -0.75 | -3.12% | 0.21 | 7,290 | 547 | 0.64 | -0.97 | 0.01 | -0.01 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 115.00 | 26.55 | 30.00 | 28.28 | 28.30 | -0.75 | -2.59% | 0.25 | 7,299 | 853 | 0.72 | -0.99 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 120.00 | 32.10 | 35.10 | 33.60 | 33.01 | -3.24 | -8.94% | 0.28 | 1 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 125.00 | 36.50 | 39.65 | 38.08 | 40.00 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 11/26/2025 3:59:51 PM EST |
| 130.00 | 42.10 | 44.65 | 43.38 | 46.00 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 4/11/2025 | 11/26/2025 3:59:51 PM EST |
| 135.00 | 46.50 | 49.80 | 48.15 | 35.60 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 3/10/2025 | 11/26/2025 3:59:51 PM EST |
| 140.00 | 51.50 | 54.65 | 53.08 | 60.40 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 10/10/2025 | 11/26/2025 3:59:51 PM EST |
| 145.00 | 57.10 | 59.80 | 58.45 | 57.90 | 0.00 | 0.00% | 0.40 | 0 | 1 | 1.09 | -1.00 | 0.00 | 0.00 | 9/4/2025 | 11/26/2025 3:59:51 PM EST |
| 150.00 | 61.50 | 64.65 | 63.08 | 62.87 | 0.00 | 0.00% | 0.42 | 0 | 1 | 1.05 | -1.00 | 0.00 | 0.00 | 9/3/2025 | 11/26/2025 3:59:51 PM EST |
| 155.00 | 67.25 | 69.80 | 68.53 | 70.90 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 5/22/2025 | 11/26/2025 3:59:51 PM EST |
| 160.00 | 71.50 | 74.80 | 73.15 | % | 0.46 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:51 PM EST | |||
| 165.00 | 76.50 | 80.00 | 78.25 | % | 0.47 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:51 PM EST | |||
| 170.00 | 81.50 | 85.35 | 83.43 | % | 0.49 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:51 PM EST |