Options Chain for STARBUCKS CORP COM (SBUX) - $85.35 as of 12/12/2025 7:54:11 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 | 33.60 | 37.35 | 35.48 | % | 0.71 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:50 PM EST | |||
| 55.00 | % | 0.00 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:50 PM EST | ||||||
| 60.00 | % | 0.00 | 0 | 0 | 0.92 | 0.99 | 0.00 | -0.01 | 12/12/2025 3:59:50 PM EST | ||||||
| 65.00 | % | 0.00 | 0 | 0 | 0.78 | 0.98 | 0.00 | -0.02 | 12/12/2025 3:59:50 PM EST | ||||||
| 70.00 | 15.20 | 17.90 | 16.55 | % | 0.24 | 0 | 0 | 0.66 | 0.93 | 0.01 | -0.03 | 12/12/2025 3:59:50 PM EST | |||
| 71.00 | 14.30 | 17.00 | 15.65 | % | 0.22 | 0 | 0 | 0.65 | 0.92 | 0.01 | -0.03 | 12/12/2025 3:59:50 PM EST | |||
| 72.00 | 13.60 | 16.10 | 14.85 | % | 0.21 | 0 | 0 | 0.63 | 0.90 | 0.01 | -0.03 | 12/12/2025 3:59:50 PM EST | |||
| 73.00 | 12.50 | 15.20 | 13.85 | % | 0.19 | 0 | 0 | 0.61 | 0.88 | 0.02 | -0.03 | 12/12/2025 3:59:50 PM EST | |||
| 74.00 | 10.70 | 14.35 | 12.53 | % | 0.17 | 0 | 0 | 0.59 | 0.87 | 0.02 | -0.04 | 12/12/2025 3:59:50 PM EST | |||
| 75.00 | 10.50 | 13.35 | 11.93 | 12.25 | % | 0.16 | 1 | 0 | 0.56 | 0.85 | 0.02 | -0.04 | 12/12/2025 | 12/12/2025 3:59:50 PM EST | |
| 76.00 | 9.95 | 12.70 | 11.33 | % | 0.15 | 0 | 0 | 0.37 | 0.82 | 0.02 | -0.04 | 12/12/2025 3:59:50 PM EST | |||
| 77.00 | 9.35 | 11.90 | 10.63 | % | 0.14 | 0 | 0 | 0.40 | 0.81 | 0.02 | -0.04 | 12/12/2025 3:59:50 PM EST | |||
| 78.00 | 8.95 | 9.85 | 9.40 | % | 0.12 | 0 | 0 | 0.36 | 0.78 | 0.03 | -0.05 | 12/12/2025 3:59:50 PM EST | |||
| 79.00 | 7.00 | 9.80 | 8.40 | % | 0.11 | 0 | 0 | 0.31 | 0.75 | 0.03 | -0.05 | 12/12/2025 3:59:50 PM EST | |||
| 80.00 | 7.40 | 9.05 | 8.23 | % | 0.10 | 0 | 0 | 0.38 | 0.72 | 0.03 | -0.05 | 12/12/2025 3:59:50 PM EST | |||
| 81.00 | 5.90 | 7.65 | 6.78 | % | 0.08 | 0 | 0 | 0.31 | 0.70 | 0.03 | -0.05 | 12/12/2025 3:59:50 PM EST | |||
| 82.00 | 4.70 | 8.50 | 6.60 | % | 0.08 | 0 | 0 | 0.35 | 0.66 | 0.03 | -0.05 | 12/12/2025 3:59:50 PM EST | |||
| 83.00 | 4.35 | 7.30 | 5.83 | % | 0.07 | 0 | 0 | 0.34 | 0.63 | 0.03 | -0.05 | 12/12/2025 3:59:50 PM EST | |||
| 84.00 | 3.55 | 6.15 | 4.85 | % | 0.06 | 0 | 0 | 0.30 | 0.60 | 0.03 | -0.05 | 12/12/2025 3:59:50 PM EST | |||
| 85.00 | 3.00 | 6.75 | 4.88 | 5.25 | +0.85 | +19.32% | 0.06 | 2 | 1 | 0.35 | 0.56 | 0.04 | -0.05 | 12/12/2025 | 12/12/2025 3:59:50 PM EST |
| 86.00 | 2.53 | 6.40 | 4.47 | 4.26 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.36 | 0.53 | 0.04 | -0.05 | 12/11/2025 | 12/12/2025 3:59:50 PM EST |
| 87.00 | 2.95 | 4.45 | 3.70 | 4.05 | % | 0.04 | 1 | 0 | 0.33 | 0.49 | 0.04 | -0.05 | 12/12/2025 | 12/12/2025 3:59:50 PM EST | |
| 88.00 | 1.89 | 4.10 | 3.00 | 3.53 | +0.11 | +3.22% | 0.03 | 2 | 5 | 0.31 | 0.45 | 0.04 | -0.05 | 12/12/2025 | 12/12/2025 3:59:50 PM EST |
| 89.00 | 2.21 | 4.90 | 3.56 | 2.60 | % | 0.04 | 5 | 0 | 0.38 | 0.42 | 0.04 | -0.05 | 12/12/2025 | 12/12/2025 3:59:50 PM EST | |
| 90.00 | 2.48 | 3.05 | 2.77 | 2.60 | -0.06 | -2.26% | 0.03 | 3 | 1 | 0.35 | 0.38 | 0.04 | -0.05 | 12/12/2025 | 12/12/2025 3:59:50 PM EST |
| 91.00 | 1.70 | 4.45 | 3.08 | % | 0.03 | 0 | 0 | 0.40 | 0.34 | 0.04 | -0.04 | 12/12/2025 3:59:50 PM EST | |||
| 92.00 | 1.09 | 2.74 | 1.92 | 2.24 | % | 0.02 | 4 | 0 | 0.33 | 0.31 | 0.03 | -0.04 | 12/12/2025 | 12/12/2025 3:59:50 PM EST | |
| 93.00 | 0.09 | 3.75 | 1.92 | % | 0.02 | 0 | 0 | 0.32 | 0.28 | 0.03 | -0.04 | 12/12/2025 3:59:50 PM EST | |||
| 94.00 | 0.30 | 2.42 | 1.36 | % | 0.01 | 0 | 0 | 0.31 | 0.24 | 0.03 | -0.04 | 12/12/2025 3:59:50 PM EST | |||
| 95.00 | 0.63 | 2.00 | 1.32 | 1.41 | % | 0.01 | 2 | 0 | 0.33 | 0.22 | 0.03 | -0.03 | 12/12/2025 | 12/12/2025 3:59:50 PM EST | |
| 96.00 | % | 0.00 | 0 | 0 | 0.54 | 0.20 | 0.03 | -0.03 | 12/12/2025 3:59:50 PM EST | ||||||
| 97.00 | 0.10 | 1.86 | 0.98 | % | 0.01 | 0 | 0 | 0.31 | 0.17 | 0.02 | -0.03 | 12/12/2025 3:59:50 PM EST | |||
| 100.00 | % | 0.00 | 0 | 0 | 0.41 | 0.11 | 0.02 | -0.02 | 12/12/2025 3:59:50 PM EST | ||||||
| 105.00 | 0.00 | 1.82 | 0.91 | % | 0.01 | 0 | 0 | 0.58 | 0.05 | 0.01 | -0.01 | 12/12/2025 3:59:50 PM EST | |||
| 110.00 | 0.00 | 1.81 | 0.91 | % | 0.01 | 0 | 0 | 0.65 | 0.02 | 0.00 | -0.01 | 12/12/2025 3:59:50 PM EST | |||
| 115.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 0.77 | 0.01 | 0.00 | 0.00 | 12/12/2025 3:59:50 PM EST | |||
| 120.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:50 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 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:50 PM EST | ||||||
| 55.00 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:50 PM EST | ||||||
| 60.00 | % | 0.00 | 0 | 0 | 1.00 | -0.01 | 0.00 | -0.01 | 12/12/2025 3:59:50 PM EST | ||||||
| 65.00 | % | 0.00 | 0 | 0 | 0.55 | -0.02 | 0.00 | -0.02 | 12/12/2025 3:59:50 PM EST | ||||||
| 70.00 | 0.00 | 1.26 | 0.63 | % | 0.01 | 0 | 0 | 0.55 | -0.07 | 0.01 | -0.03 | 12/12/2025 3:59:50 PM EST | |||
| 71.00 | 0.00 | 1.34 | 0.67 | % | 0.01 | 0 | 0 | 0.54 | -0.08 | 0.01 | -0.03 | 12/12/2025 3:59:50 PM EST | |||
| 72.00 | 0.22 | 0.87 | 0.55 | 0.85 | % | 0.01 | 1 | 0 | 0.38 | -0.10 | 0.01 | -0.03 | 12/12/2025 | 12/12/2025 3:59:50 PM EST | |
| 73.00 | 0.14 | 1.07 | 0.61 | 0.61 | % | 0.01 | 1 | 0 | 0.36 | -0.12 | 0.02 | -0.03 | 12/12/2025 | 12/12/2025 3:59:50 PM EST | |
| 74.00 | 0.33 | 1.17 | 0.75 | 0.78 | % | 0.01 | 1 | 0 | 0.37 | -0.13 | 0.02 | -0.04 | 12/12/2025 | 12/12/2025 3:59:50 PM EST | |
| 75.00 | 0.00 | 2.61 | 1.31 | % | 0.02 | 0 | 0 | 0.57 | -0.15 | 0.02 | -0.04 | 12/12/2025 3:59:50 PM EST | |||
| 76.00 | 0.44 | 1.55 | 1.00 | 1.51 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.35 | -0.18 | 0.02 | -0.04 | 12/11/2025 | 12/12/2025 3:59:50 PM EST |
| 77.00 | 0.00 | 2.10 | 1.05 | 1.56 | +0.16 | +11.43% | 0.01 | 4 | 4 | 0.46 | -0.19 | 0.02 | -0.04 | 12/12/2025 | 12/12/2025 3:59:50 PM EST |
| 78.00 | 1.30 | 2.41 | 1.86 | % | 0.02 | 0 | 0 | 0.40 | -0.22 | 0.03 | -0.05 | 12/12/2025 3:59:50 PM EST | |||
| 79.00 | 1.00 | 2.30 | 1.65 | 2.10 | % | 0.02 | 1 | 0 | 0.35 | -0.25 | 0.03 | -0.05 | 12/12/2025 | 12/12/2025 3:59:50 PM EST | |
| 80.00 | 0.79 | 3.15 | 1.97 | 2.00 | % | 0.02 | 3 | 0 | 0.35 | -0.28 | 0.03 | -0.05 | 12/12/2025 | 12/12/2025 3:59:50 PM EST | |
| 81.00 | 1.17 | 4.25 | 2.71 | 2.75 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.39 | -0.30 | 0.03 | -0.05 | 12/11/2025 | 12/12/2025 3:59:50 PM EST |
| 82.00 | 0.93 | 4.80 | 2.87 | % | 0.04 | 0 | 0 | 0.37 | -0.34 | 0.03 | -0.05 | 12/12/2025 3:59:50 PM EST | |||
| 83.00 | 1.28 | 4.95 | 3.12 | 3.90 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.36 | -0.37 | 0.03 | -0.05 | 12/11/2025 | 12/12/2025 3:59:50 PM EST |
| 84.00 | 1.74 | 5.50 | 3.62 | % | 0.04 | 0 | 0 | 0.36 | -0.40 | 0.03 | -0.05 | 12/12/2025 3:59:50 PM EST | |||
| 85.00 | 3.30 | 4.45 | 3.88 | 3.30 | -0.54 | -14.07% | 0.05 | 4 | 9 | 0.35 | -0.44 | 0.04 | -0.05 | 12/12/2025 | 12/12/2025 3:59:50 PM EST |
| 86.00 | 2.74 | 6.40 | 4.57 | % | 0.05 | 0 | 0 | 0.36 | -0.47 | 0.04 | -0.05 | 12/12/2025 3:59:50 PM EST | |||
| 87.00 | 4.15 | 5.85 | 5.00 | % | 0.06 | 0 | 0 | 0.35 | -0.51 | 0.04 | -0.05 | 12/12/2025 3:59:50 PM EST | |||
| 88.00 | 3.85 | 7.60 | 5.73 | 5.34 | % | 0.07 | 2 | 0 | 0.36 | -0.55 | 0.04 | -0.05 | 12/12/2025 | 12/12/2025 3:59:50 PM EST | |
| 89.00 | 4.70 | 7.80 | 6.25 | 5.74 | % | 0.07 | 2 | 0 | 0.35 | -0.58 | 0.04 | -0.05 | 12/12/2025 | 12/12/2025 3:59:50 PM EST | |
| 90.00 | 5.10 | 7.35 | 6.23 | 6.55 | % | 0.07 | 1 | 0 | 0.29 | -0.62 | 0.04 | -0.05 | 12/12/2025 | 12/12/2025 3:59:50 PM EST | |
| 91.00 | 5.75 | 9.00 | 7.38 | % | 0.08 | 0 | 0 | 0.32 | -0.66 | 0.04 | -0.04 | 12/12/2025 3:59:50 PM EST | |||
| 92.00 | 7.20 | 9.35 | 8.28 | % | 0.09 | 0 | 0 | 0.35 | -0.69 | 0.03 | -0.04 | 12/12/2025 3:59:50 PM EST | |||
| 93.00 | 7.20 | 10.75 | 8.98 | % | 0.10 | 0 | 0 | 0.51 | -0.72 | 0.03 | -0.04 | 12/12/2025 3:59:50 PM EST | |||
| 94.00 | 7.95 | 11.50 | 9.73 | % | 0.10 | 0 | 0 | 0.51 | -0.76 | 0.03 | -0.04 | 12/12/2025 3:59:50 PM EST | |||
| 95.00 | 8.75 | 12.25 | 10.50 | % | 0.11 | 0 | 0 | 0.51 | -0.78 | 0.03 | -0.03 | 12/12/2025 3:59:50 PM EST | |||
| 96.00 | % | 0.00 | 0 | 0 | 0.52 | -0.80 | 0.03 | -0.03 | 12/12/2025 3:59:50 PM EST | ||||||
| 97.00 | 10.45 | 13.90 | 12.18 | % | 0.13 | 0 | 0 | 0.52 | -0.83 | 0.02 | -0.03 | 12/12/2025 3:59:50 PM EST | |||
| 100.00 | 13.15 | 16.50 | 14.83 | % | 0.15 | 0 | 0 | 0.55 | -0.89 | 0.02 | -0.02 | 12/12/2025 3:59:50 PM EST | |||
| 105.00 | 18.00 | 21.80 | 19.90 | % | 0.19 | 0 | 0 | 0.68 | -0.95 | 0.01 | -0.01 | 12/12/2025 3:59:50 PM EST | |||
| 110.00 | 22.75 | 26.75 | 24.75 | % | 0.23 | 0 | 0 | 0.77 | -0.98 | 0.00 | -0.01 | 12/12/2025 3:59:50 PM EST | |||
| 115.00 | 28.00 | 31.75 | 29.88 | % | 0.26 | 0 | 0 | 0.84 | -0.99 | 0.00 | 0.00 | 12/12/2025 3:59:50 PM EST | |||
| 120.00 | 33.00 | 36.75 | 34.88 | % | 0.29 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:50 PM EST |