Options Chain for STARBUCKS CORP COM (SBUX) - $86.44 as of 11/14/2025 3:05:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | % | 0.00 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:52 PM EST | ||||||
| 55.00 | 28.05 | 32.00 | 30.03 | % | 0.55 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:52 PM EST | |||
| 60.00 | 23.10 | 27.10 | 25.10 | % | 0.42 | 0 | 0 | 0.95 | 1.00 | 0.00 | -0.01 | 11/14/2025 3:59:52 PM EST | |||
| 65.00 | 19.30 | 21.65 | 20.48 | % | 0.32 | 0 | 0 | 0.71 | 0.99 | 0.00 | -0.01 | 11/14/2025 3:59:52 PM EST | |||
| 70.00 | 14.55 | 16.85 | 15.70 | % | 0.22 | 0 | 0 | 0.59 | 0.95 | 0.01 | -0.02 | 11/14/2025 3:59:52 PM EST | |||
| 71.00 | % | 0.00 | 0 | 0 | 0.58 | 0.94 | 0.01 | -0.02 | 11/14/2025 3:59:52 PM EST | ||||||
| 72.00 | % | 0.00 | 0 | 0 | 0.56 | 0.93 | 0.01 | -0.02 | 11/14/2025 3:59:52 PM EST | ||||||
| 73.00 | 10.90 | 14.15 | 12.53 | % | 0.17 | 0 | 0 | 0.54 | 0.91 | 0.02 | -0.03 | 11/14/2025 3:59:52 PM EST | |||
| 74.00 | % | 0.00 | 0 | 0 | 0.52 | 0.89 | 0.02 | -0.03 | 11/14/2025 3:59:52 PM EST | ||||||
| 75.00 | 9.90 | 12.40 | 11.15 | % | 0.15 | 0 | 0 | 0.51 | 0.86 | 0.02 | -0.03 | 11/14/2025 3:59:52 PM EST | |||
| 76.00 | 8.30 | 11.75 | 10.03 | % | 0.13 | 0 | 0 | 0.52 | 0.85 | 0.02 | -0.03 | 11/14/2025 3:59:52 PM EST | |||
| 77.00 | 7.45 | 10.85 | 9.15 | % | 0.12 | 0 | 0 | 0.49 | 0.82 | 0.03 | -0.04 | 11/14/2025 3:59:52 PM EST | |||
| 78.00 | 7.30 | 10.15 | 8.73 | % | 0.11 | 0 | 0 | 0.30 | 0.79 | 0.03 | -0.04 | 11/14/2025 3:59:52 PM EST | |||
| 79.00 | 5.90 | 9.35 | 7.63 | % | 0.10 | 0 | 0 | 0.48 | 0.76 | 0.03 | -0.04 | 11/14/2025 3:59:52 PM EST | |||
| 80.00 | 5.15 | 7.30 | 6.23 | % | 0.08 | 0 | 0 | 0.35 | 0.73 | 0.03 | -0.04 | 11/14/2025 3:59:52 PM EST | |||
| 81.00 | 5.90 | 7.80 | 6.85 | % | 0.08 | 0 | 0 | 0.36 | 0.70 | 0.04 | -0.04 | 11/14/2025 3:59:52 PM EST | |||
| 82.00 | 5.20 | 5.95 | 5.58 | % | 0.07 | 0 | 0 | 0.30 | 0.66 | 0.04 | -0.04 | 11/14/2025 3:59:52 PM EST | |||
| 83.00 | 4.75 | 5.35 | 5.05 | 5.13 | % | 0.06 | 1 | 0 | 0.31 | 0.62 | 0.04 | -0.04 | 11/14/2025 | 11/14/2025 3:59:52 PM EST | |
| 84.00 | 4.15 | 4.80 | 4.48 | % | 0.05 | 0 | 0 | 0.30 | 0.58 | 0.04 | -0.04 | 11/14/2025 3:59:52 PM EST | |||
| 85.00 | 3.55 | 4.30 | 3.93 | % | 0.05 | 0 | 0 | 0.30 | 0.54 | 0.04 | -0.04 | 11/14/2025 3:59:52 PM EST | |||
| 86.00 | 1.40 | 5.10 | 3.25 | 3.30 | % | 0.04 | 23 | 0 | 0.28 | 0.50 | 0.04 | -0.04 | 11/14/2025 | 11/14/2025 3:59:52 PM EST | |
| 87.00 | 2.62 | 3.20 | 2.91 | 3.60 | % | 0.03 | 20 | 0 | 0.29 | 0.45 | 0.04 | -0.04 | 11/14/2025 | 11/14/2025 3:59:52 PM EST | |
| 88.00 | 2.22 | 2.81 | 2.52 | 3.30 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.29 | 0.41 | 0.04 | -0.04 | 11/13/2025 | 11/14/2025 3:59:52 PM EST |
| 89.00 | 1.85 | 2.61 | 2.23 | % | 0.03 | 0 | 0 | 0.30 | 0.37 | 0.04 | -0.04 | 11/14/2025 3:59:52 PM EST | |||
| 90.00 | 1.54 | 2.16 | 1.85 | 2.31 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.29 | 0.34 | 0.04 | -0.04 | 11/13/2025 | 11/14/2025 3:59:52 PM EST |
| 91.00 | 1.26 | 3.70 | 2.48 | 1.88 | % | 0.03 | 17 | 0 | 0.37 | 0.30 | 0.04 | -0.04 | 11/14/2025 | 11/14/2025 3:59:52 PM EST | |
| 92.00 | 0.86 | 1.70 | 1.28 | % | 0.01 | 0 | 0 | 0.28 | 0.28 | 0.03 | -0.04 | 11/14/2025 3:59:52 PM EST | |||
| 93.00 | 0.85 | 1.69 | 1.27 | % | 0.01 | 0 | 0 | 0.30 | 0.25 | 0.03 | -0.03 | 11/14/2025 3:59:52 PM EST | |||
| 94.00 | 0.73 | 1.27 | 1.00 | 1.22 | % | 0.01 | 16 | 0 | 0.29 | 0.23 | 0.03 | -0.03 | 11/14/2025 | 11/14/2025 3:59:52 PM EST | |
| 95.00 | 0.00 | 2.66 | 1.33 | % | 0.01 | 0 | 0 | 0.49 | 0.18 | 0.03 | -0.03 | 11/14/2025 3:59:52 PM EST | |||
| 96.00 | 0.46 | 2.73 | 1.60 | % | 0.02 | 0 | 0 | 0.39 | 0.17 | 0.03 | -0.03 | 11/14/2025 3:59:52 PM EST | |||
| 97.00 | 0.40 | 2.63 | 1.52 | % | 0.02 | 0 | 0 | 0.40 | 0.15 | 0.02 | -0.03 | 11/14/2025 3:59:52 PM EST | |||
| 98.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 0.40 | 0.13 | 0.02 | -0.02 | 11/14/2025 3:59:52 PM EST | |||
| 99.00 | 0.00 | 1.36 | 0.68 | % | 0.01 | 0 | 0 | 0.43 | 0.11 | 0.02 | -0.02 | 11/14/2025 3:59:52 PM EST | |||
| 100.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.33 | 0.11 | 0.02 | -0.02 | 11/14/2025 3:59:52 PM EST | |||
| 105.00 | % | 0.00 | 0 | 0 | 0.64 | 0.04 | 0.01 | -0.01 | 11/14/2025 3:59:52 PM EST | ||||||
| 110.00 | % | 0.00 | 0 | 0 | 0.71 | 0.02 | 0.00 | 0.00 | 11/14/2025 3:59:52 PM EST | ||||||
| 115.00 | % | 0.00 | 0 | 0 | 0.78 | 0.01 | 0.00 | 0.00 | 11/14/2025 3:59:52 PM EST | ||||||
| 120.00 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:52 PM EST | |||
| 55.00 | 0.00 | 2.00 | 1.00 | % | 0.02 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:52 PM EST | |||
| 60.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 0.97 | 0.00 | 0.00 | -0.01 | 11/14/2025 3:59:52 PM EST | |||
| 65.00 | 0.00 | 2.16 | 1.08 | % | 0.02 | 0 | 0 | 0.81 | -0.01 | 0.00 | -0.01 | 11/14/2025 3:59:52 PM EST | |||
| 70.00 | 0.00 | 2.28 | 1.14 | % | 0.02 | 0 | 0 | 0.67 | -0.05 | 0.01 | -0.02 | 11/14/2025 3:59:52 PM EST | |||
| 71.00 | 0.00 | 2.33 | 1.17 | % | 0.02 | 0 | 0 | 0.65 | -0.06 | 0.01 | -0.02 | 11/14/2025 3:59:52 PM EST | |||
| 72.00 | % | 0.00 | 0 | 0 | 0.63 | -0.07 | 0.01 | -0.02 | 11/14/2025 3:59:52 PM EST | ||||||
| 73.00 | 0.00 | 2.46 | 1.23 | % | 0.02 | 0 | 0 | 0.60 | -0.09 | 0.02 | -0.03 | 11/14/2025 3:59:52 PM EST | |||
| 74.00 | % | 0.00 | 0 | 0 | 0.58 | -0.11 | 0.02 | -0.03 | 11/14/2025 3:59:52 PM EST | ||||||
| 75.00 | % | 0.00 | 0 | 0 | 0.38 | -0.14 | 0.02 | -0.03 | 11/14/2025 3:59:52 PM EST | ||||||
| 76.00 | 0.00 | 1.46 | 0.73 | % | 0.01 | 0 | 0 | 0.40 | -0.15 | 0.02 | -0.03 | 11/14/2025 3:59:52 PM EST | |||
| 77.00 | 0.00 | 1.47 | 0.74 | % | 0.01 | 0 | 0 | 0.38 | -0.18 | 0.03 | -0.04 | 11/14/2025 3:59:52 PM EST | |||
| 78.00 | 0.93 | 2.35 | 1.64 | 1.21 | % | 0.02 | 2 | 0 | 0.36 | -0.21 | 0.03 | -0.04 | 11/14/2025 | 11/14/2025 3:59:52 PM EST | |
| 79.00 | 0.75 | 1.92 | 1.34 | % | 0.02 | 0 | 0 | 0.30 | -0.24 | 0.03 | -0.04 | 11/14/2025 3:59:52 PM EST | |||
| 80.00 | 1.43 | 1.90 | 1.67 | 1.40 | 0.00 | 0.00% | 0.02 | 0 | 50 | 0.31 | -0.27 | 0.03 | -0.04 | 11/13/2025 | 11/14/2025 3:59:52 PM EST |
| 81.00 | 1.62 | 2.39 | 2.01 | % | 0.02 | 0 | 0 | 0.31 | -0.30 | 0.04 | -0.04 | 11/14/2025 3:59:52 PM EST | |||
| 82.00 | 2.05 | 2.59 | 2.32 | % | 0.03 | 0 | 0 | 0.31 | -0.34 | 0.04 | -0.04 | 11/14/2025 3:59:52 PM EST | |||
| 83.00 | 2.60 | 3.10 | 2.85 | % | 0.03 | 0 | 0 | 0.32 | -0.38 | 0.04 | -0.04 | 11/14/2025 3:59:52 PM EST | |||
| 84.00 | 2.80 | 3.50 | 3.15 | % | 0.04 | 0 | 0 | 0.31 | -0.42 | 0.04 | -0.04 | 11/14/2025 3:59:52 PM EST | |||
| 85.00 | 3.20 | 4.20 | 3.70 | 3.75 | +0.35 | +10.30% | 0.04 | 3 | 11 | 0.31 | -0.46 | 0.04 | -0.04 | 11/14/2025 | 11/14/2025 3:59:52 PM EST |
| 86.00 | 3.85 | 4.50 | 4.18 | % | 0.05 | 0 | 0 | 0.31 | -0.50 | 0.04 | -0.04 | 11/14/2025 3:59:52 PM EST | |||
| 87.00 | 4.40 | 5.05 | 4.73 | % | 0.05 | 0 | 0 | 0.30 | -0.55 | 0.04 | -0.04 | 11/14/2025 3:59:52 PM EST | |||
| 88.00 | 5.05 | 5.60 | 5.33 | % | 0.06 | 0 | 0 | 0.30 | -0.59 | 0.04 | -0.04 | 11/14/2025 3:59:52 PM EST | |||
| 89.00 | 5.65 | 6.25 | 5.95 | % | 0.07 | 0 | 0 | 0.30 | -0.63 | 0.04 | -0.04 | 11/14/2025 3:59:52 PM EST | |||
| 90.00 | 6.45 | 6.90 | 6.68 | % | 0.07 | 0 | 0 | 0.30 | -0.66 | 0.04 | -0.04 | 11/14/2025 3:59:52 PM EST | |||
| 91.00 | 6.65 | 8.70 | 7.68 | % | 0.08 | 0 | 0 | 0.32 | -0.70 | 0.04 | -0.04 | 11/14/2025 3:59:52 PM EST | |||
| 92.00 | 6.70 | 9.05 | 7.88 | % | 0.09 | 0 | 0 | 0.38 | -0.72 | 0.03 | -0.04 | 11/14/2025 3:59:52 PM EST | |||
| 93.00 | 7.05 | 9.85 | 8.45 | % | 0.09 | 0 | 0 | 0.39 | -0.75 | 0.03 | -0.03 | 11/14/2025 3:59:52 PM EST | |||
| 94.00 | 8.30 | 11.15 | 9.73 | % | 0.10 | 0 | 0 | 0.44 | -0.77 | 0.03 | -0.03 | 11/14/2025 3:59:52 PM EST | |||
| 95.00 | 9.20 | 11.45 | 10.33 | % | 0.11 | 0 | 0 | 0.39 | -0.82 | 0.03 | -0.03 | 11/14/2025 3:59:52 PM EST | |||
| 96.00 | 9.95 | 13.35 | 11.65 | % | 0.12 | 0 | 0 | 0.50 | -0.83 | 0.03 | -0.03 | 11/14/2025 3:59:52 PM EST | |||
| 97.00 | 10.85 | 14.25 | 12.55 | % | 0.13 | 0 | 0 | 0.51 | -0.85 | 0.02 | -0.03 | 11/14/2025 3:59:52 PM EST | |||
| 98.00 | 11.80 | 15.40 | 13.60 | % | 0.14 | 0 | 0 | 0.53 | -0.87 | 0.02 | -0.02 | 11/14/2025 3:59:52 PM EST | |||
| 99.00 | 12.75 | 16.15 | 14.45 | % | 0.15 | 0 | 0 | 0.54 | -0.89 | 0.02 | -0.02 | 11/14/2025 3:59:52 PM EST | |||
| 100.00 | 13.65 | 17.10 | 15.38 | % | 0.15 | 0 | 0 | 0.56 | -0.89 | 0.02 | -0.02 | 11/14/2025 3:59:52 PM EST | |||
| 105.00 | % | 0.00 | 0 | 0 | 0.68 | -0.96 | 0.01 | -0.01 | 11/14/2025 3:59:52 PM EST | ||||||
| 110.00 | % | 0.00 | 0 | 0 | 0.76 | -0.98 | 0.00 | 0.00 | 11/14/2025 3:59:52 PM EST | ||||||
| 115.00 | % | 0.00 | 0 | 0 | 0.84 | -0.99 | 0.00 | 0.00 | 11/14/2025 3:59:52 PM EST | ||||||
| 120.00 | % | 0.00 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:52 PM EST |