Options Chain for STARBUCKS CORP COM (SBUX) - $85.43 as of 12/30/2025 8:11:46 AM 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 | 33.70 | 37.75 | 35.73 | % | 0.71 | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 55.00 | 28.70 | 32.70 | 30.70 | % | 0.56 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 60.00 | 23.75 | 27.70 | 25.73 | % | 0.43 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 65.00 | 19.75 | 22.65 | 21.20 | % | 0.33 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 70.00 | 15.00 | 17.65 | 16.33 | % | 0.23 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 71.00 | 14.00 | 16.65 | 15.33 | % | 0.22 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 72.00 | 13.20 | 15.65 | 14.43 | % | 0.20 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 73.00 | 11.70 | 14.75 | 13.23 | % | 0.18 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 74.00 | 11.25 | 13.70 | 12.48 | 10.15 | 0.00 | 0.00% | 0.17 | 0 | 4 | 1.12 | 1.00 | 0.00 | 0.00 | 12/24/2025 | 12/29/2025 3:59:53 PM EST |
| 75.00 | 10.25 | 12.70 | 11.48 | % | 0.15 | 0 | 0 | 1.06 | 0.99 | 0.00 | -0.01 | 12/29/2025 3:59:53 PM EST | |||
| 76.00 | 7.80 | 11.70 | 9.75 | 7.23 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.00 | 0.99 | 0.01 | -0.01 | 12/10/2025 | 12/29/2025 3:59:53 PM EST |
| 77.00 | 8.05 | 10.75 | 9.40 | 6.39 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.95 | 0.98 | 0.01 | -0.02 | 12/10/2025 | 12/29/2025 3:59:53 PM EST |
| 78.00 | 7.30 | 9.75 | 8.53 | 8.65 | 0.00 | 0.00% | 0.11 | 0 | 16 | 0.88 | 0.96 | 0.02 | -0.02 | 12/15/2025 | 12/29/2025 3:59:53 PM EST |
| 79.00 | 6.10 | 8.05 | 7.08 | 8.50 | 0.00 | 0.00% | 0.09 | 0 | 12 | 0.67 | 0.93 | 0.03 | -0.04 | 12/22/2025 | 12/29/2025 3:59:53 PM EST |
| 80.00 | 5.60 | 7.10 | 6.35 | 5.60 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.62 | 0.91 | 0.04 | -0.04 | 12/29/2025 | 12/29/2025 3:59:53 PM EST |
| 81.00 | 4.50 | 6.20 | 5.35 | 4.76 | 0.00 | 0.00% | 0.07 | 0 | 16 | 0.58 | 0.87 | 0.05 | -0.05 | 12/26/2025 | 12/29/2025 3:59:53 PM EST |
| 82.00 | 2.30 | 6.05 | 4.18 | 4.50 | 0.00 | 0.00% | 0.05 | 0 | 13 | 0.68 | 0.82 | 0.06 | -0.06 | 12/29/2025 | 12/29/2025 3:59:53 PM EST |
| 83.00 | 3.15 | 3.45 | 3.30 | 3.00 | 0.00 | 0.00% | 0.04 | 0 | 107 | 0.28 | 0.75 | 0.08 | -0.07 | 12/26/2025 | 12/29/2025 3:59:53 PM EST |
| 84.00 | 2.36 | 2.67 | 2.52 | 2.65 | 0.00 | 0.00% | 0.03 | 0 | 212 | 0.26 | 0.67 | 0.09 | -0.07 | 12/29/2025 | 12/29/2025 3:59:53 PM EST |
| 85.00 | 1.80 | 1.94 | 1.87 | 1.86 | 0.00 | 0.00% | 0.02 | 0 | 371 | 0.26 | 0.58 | 0.10 | -0.07 | 12/29/2025 | 12/29/2025 3:59:53 PM EST |
| 86.00 | 1.28 | 1.42 | 1.35 | 1.38 | 0.00 | 0.00% | 0.02 | 0 | 178 | 0.25 | 0.47 | 0.11 | -0.07 | 12/29/2025 | 12/29/2025 3:59:53 PM EST |
| 87.00 | 0.86 | 0.99 | 0.93 | 0.94 | 0.00 | 0.00% | 0.01 | 0 | 334 | 0.25 | 0.37 | 0.10 | -0.07 | 12/29/2025 | 12/29/2025 3:59:53 PM EST |
| 88.00 | 0.55 | 0.66 | 0.61 | 0.64 | 0.00 | 0.00% | 0.01 | 0 | 167 | 0.25 | 0.26 | 0.09 | -0.06 | 12/29/2025 | 12/29/2025 3:59:53 PM EST |
| 89.00 | 0.35 | 0.43 | 0.39 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 160 | 0.25 | 0.18 | 0.08 | -0.04 | 12/29/2025 | 12/29/2025 3:59:53 PM EST |
| 90.00 | 0.17 | 0.26 | 0.22 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 279 | 0.24 | 0.12 | 0.06 | -0.03 | 12/29/2025 | 12/29/2025 3:59:53 PM EST |
| 91.00 | 0.10 | 0.16 | 0.13 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 151 | 0.25 | 0.07 | 0.04 | -0.02 | 12/29/2025 | 12/29/2025 3:59:53 PM EST |
| 92.00 | 0.00 | 0.12 | 0.06 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 158 | 0.29 | 0.04 | 0.03 | -0.01 | 12/29/2025 | 12/29/2025 3:59:53 PM EST |
| 93.00 | 0.03 | 0.11 | 0.07 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 170 | 0.27 | 0.03 | 0.02 | -0.01 | 12/29/2025 | 12/29/2025 3:59:53 PM EST |
| 94.00 | 0.01 | 0.11 | 0.06 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 85 | 0.28 | 0.01 | 0.01 | -0.01 | 12/29/2025 | 12/29/2025 3:59:53 PM EST |
| 95.00 | 0.00 | 0.19 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 161 | 0.40 | 0.01 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:53 PM EST |
| 96.00 | 0.02 | 0.26 | 0.14 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.38 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:53 PM EST |
| 97.00 | 0.00 | 0.26 | 0.13 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.50 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/29/2025 3:59:53 PM EST |
| 98.00 | 0.00 | 0.29 | 0.15 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 99.00 | 0.00 | 0.53 | 0.27 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.66 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/29/2025 3:59:53 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.43 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 12/29/2025 3:59:53 PM EST |
| 105.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.30 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/29/2025 3:59:53 PM EST |
| 110.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 115.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.75 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/29/2025 3:59:53 PM EST |
| 120.00 | 0.00 | 0.18 | 0.09 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.01 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/29/2025 3:59:53 PM EST |
| 125.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 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 | 2.81 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 55.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 60.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 65.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.81 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/29/2025 3:59:53 PM EST |
| 70.00 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 71.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 72.00 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.59 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/29/2025 3:59:53 PM EST |
| 73.00 | 0.01 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.49 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:53 PM EST |
| 74.00 | 0.00 | 0.44 | 0.22 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.66 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:53 PM EST |
| 75.00 | 0.01 | 0.25 | 0.13 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 110 | 0.42 | -0.01 | 0.00 | -0.01 | 12/29/2025 | 12/29/2025 3:59:53 PM EST |
| 76.00 | 0.00 | 0.20 | 0.10 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.47 | -0.01 | 0.01 | -0.01 | 12/23/2025 | 12/29/2025 3:59:53 PM EST |
| 77.00 | 0.00 | 0.26 | 0.13 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 147 | 0.49 | -0.02 | 0.01 | -0.02 | 12/29/2025 | 12/29/2025 3:59:53 PM EST |
| 78.00 | 0.00 | 0.09 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 113 | 0.32 | -0.04 | 0.02 | -0.02 | 12/29/2025 | 12/29/2025 3:59:53 PM EST |
| 79.00 | 0.01 | 0.13 | 0.07 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 604 | 0.26 | -0.07 | 0.03 | -0.04 | 12/29/2025 | 12/29/2025 3:59:53 PM EST |
| 80.00 | 0.12 | 0.17 | 0.15 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 266 | 0.28 | -0.09 | 0.04 | -0.04 | 12/29/2025 | 12/29/2025 3:59:53 PM EST |
| 81.00 | 0.19 | 0.43 | 0.31 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 133 | 0.30 | -0.13 | 0.05 | -0.05 | 12/29/2025 | 12/29/2025 3:59:53 PM EST |
| 82.00 | 0.29 | 0.41 | 0.35 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 222 | 0.26 | -0.18 | 0.06 | -0.06 | 12/29/2025 | 12/29/2025 3:59:53 PM EST |
| 83.00 | 0.47 | 0.59 | 0.53 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 210 | 0.26 | -0.25 | 0.08 | -0.07 | 12/29/2025 | 12/29/2025 3:59:53 PM EST |
| 84.00 | 0.75 | 0.86 | 0.81 | 0.81 | 0.00 | 0.00% | 0.01 | 0 | 223 | 0.25 | -0.33 | 0.09 | -0.07 | 12/29/2025 | 12/29/2025 3:59:53 PM EST |
| 85.00 | 1.11 | 1.25 | 1.18 | 1.18 | 0.00 | 0.00% | 0.01 | 0 | 236 | 0.25 | -0.42 | 0.10 | -0.07 | 12/29/2025 | 12/29/2025 3:59:53 PM EST |
| 86.00 | 1.59 | 1.74 | 1.67 | 1.65 | 0.00 | 0.00% | 0.02 | 0 | 231 | 0.25 | -0.53 | 0.11 | -0.07 | 12/29/2025 | 12/29/2025 3:59:53 PM EST |
| 87.00 | 2.07 | 2.49 | 2.28 | 2.89 | 0.00 | 0.00% | 0.03 | 0 | 126 | 0.25 | -0.63 | 0.10 | -0.07 | 12/26/2025 | 12/29/2025 3:59:53 PM EST |
| 88.00 | 2.79 | 3.15 | 2.97 | 3.67 | 0.00 | 0.00% | 0.03 | 0 | 91 | 0.25 | -0.74 | 0.09 | -0.06 | 12/26/2025 | 12/29/2025 3:59:53 PM EST |
| 89.00 | 3.30 | 5.60 | 4.45 | 3.30 | 0.00 | 0.00% | 0.05 | 0 | 211 | 0.61 | -0.82 | 0.08 | -0.04 | 12/29/2025 | 12/29/2025 3:59:53 PM EST |
| 90.00 | 2.87 | 6.55 | 4.71 | 6.38 | 0.00 | 0.00% | 0.05 | 0 | 112 | 0.66 | -0.88 | 0.06 | -0.03 | 12/23/2025 | 12/29/2025 3:59:53 PM EST |
| 91.00 | 4.25 | 6.80 | 5.53 | 5.00 | 0.00 | 0.00% | 0.06 | 0 | 11 | 0.58 | -0.93 | 0.04 | -0.02 | 12/29/2025 | 12/29/2025 3:59:53 PM EST |
| 92.00 | 5.20 | 7.35 | 6.28 | 3.60 | 0.00 | 0.00% | 0.07 | 0 | 17 | 0.53 | -0.96 | 0.03 | -0.01 | 12/18/2025 | 12/29/2025 3:59:53 PM EST |
| 93.00 | 5.90 | 9.30 | 7.60 | 6.82 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.77 | -0.97 | 0.02 | -0.01 | 12/3/2025 | 12/29/2025 3:59:53 PM EST |
| 94.00 | 7.20 | 9.70 | 8.45 | 9.50 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.70 | -0.99 | 0.01 | -0.01 | 12/23/2025 | 12/29/2025 3:59:53 PM EST |
| 95.00 | 7.40 | 11.50 | 9.45 | % | 0.10 | 0 | 0 | 0.88 | -0.99 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 96.00 | 9.20 | 11.75 | 10.48 | 9.80 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:53 PM EST |
| 97.00 | 10.20 | 12.75 | 11.48 | % | 0.12 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 98.00 | 11.20 | 14.40 | 12.80 | % | 0.13 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 99.00 | 12.20 | 15.40 | 13.80 | % | 0.14 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 100.00 | 13.20 | 16.55 | 14.88 | % | 0.15 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 105.00 | 17.40 | 21.40 | 19.40 | % | 0.18 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 110.00 | 22.45 | 26.40 | 24.43 | % | 0.22 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 115.00 | 27.40 | 31.40 | 29.40 | % | 0.26 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 120.00 | 32.40 | 36.40 | 34.40 | % | 0.29 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 125.00 | 37.40 | 41.40 | 39.40 | % | 0.32 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST |