Options Chain for STARBUCKS CORP COM (SBUX) - $88.19 as of 8/29/2025 9:08:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 12.95 | 14.30 | 13.63 | % | 0.18 | 0 | 0 | 0.51 | 0.95 | 0.01 | -0.02 | 8/29/2025 3:59:53 PM EST | |||
| 76.00 | 12.55 | 13.10 | 12.83 | % | 0.17 | 0 | 0 | 0.45 | 0.93 | 0.01 | -0.02 | 8/29/2025 3:59:53 PM EST | |||
| 77.00 | 11.10 | 12.15 | 11.63 | 12.00 | 0.00 | 0.00% | 0.15 | 0 | 10 | 0.23 | 0.92 | 0.02 | -0.03 | 8/28/2025 | 8/29/2025 3:59:53 PM EST |
| 78.00 | 10.15 | 11.30 | 10.73 | % | 0.14 | 0 | 0 | 0.23 | 0.90 | 0.02 | -0.03 | 8/29/2025 3:59:53 PM EST | |||
| 79.00 | 9.25 | 10.40 | 9.83 | % | 0.12 | 0 | 0 | 0.24 | 0.88 | 0.02 | -0.03 | 8/29/2025 3:59:53 PM EST | |||
| 80.00 | 8.95 | 10.45 | 9.70 | % | 0.12 | 0 | 0 | 0.32 | 0.85 | 0.03 | -0.03 | 8/29/2025 3:59:53 PM EST | |||
| 81.00 | 7.55 | 9.60 | 8.58 | % | 0.11 | 0 | 0 | 0.24 | 0.82 | 0.03 | -0.04 | 8/29/2025 3:59:53 PM EST | |||
| 82.00 | 7.30 | 8.25 | 7.78 | % | 0.09 | 0 | 0 | 0.31 | 0.79 | 0.03 | -0.04 | 8/29/2025 3:59:53 PM EST | |||
| 83.00 | 6.00 | 7.20 | 6.60 | % | 0.08 | 0 | 0 | 0.25 | 0.76 | 0.04 | -0.04 | 8/29/2025 3:59:53 PM EST | |||
| 84.00 | 5.90 | 6.25 | 6.08 | % | 0.07 | 0 | 0 | 0.28 | 0.73 | 0.04 | -0.04 | 8/29/2025 3:59:53 PM EST | |||
| 85.00 | 4.80 | 5.50 | 5.15 | % | 0.06 | 0 | 0 | 0.26 | 0.69 | 0.04 | -0.04 | 8/29/2025 3:59:53 PM EST | |||
| 86.00 | 4.65 | 5.05 | 4.85 | 4.40 | % | 0.06 | 2 | 0 | 0.27 | 0.64 | 0.04 | -0.04 | 8/29/2025 | 8/29/2025 3:59:53 PM EST | |
| 87.00 | 3.55 | 5.15 | 4.35 | 3.80 | -0.04 | -1.05% | 0.05 | 4 | 4 | 0.29 | 0.60 | 0.05 | -0.04 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 88.00 | 2.98 | 3.65 | 3.32 | 3.47 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.25 | 0.55 | 0.05 | -0.04 | 8/28/2025 | 8/29/2025 3:59:53 PM EST |
| 89.00 | 2.93 | 3.35 | 3.14 | 2.79 | -0.26 | -8.53% | 0.04 | 1 | 1 | 0.27 | 0.50 | 0.05 | -0.04 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 90.00 | 2.39 | 2.68 | 2.54 | 2.41 | % | 0.03 | 10 | 0 | 0.26 | 0.45 | 0.05 | -0.04 | 8/29/2025 | 8/29/2025 3:59:53 PM EST | |
| 91.00 | 2.07 | 2.36 | 2.22 | 2.08 | % | 0.02 | 3 | 0 | 0.27 | 0.40 | 0.05 | -0.04 | 8/29/2025 | 8/29/2025 3:59:53 PM EST | |
| 92.00 | 1.65 | 1.91 | 1.78 | 1.90 | -0.03 | -1.56% | 0.02 | 3 | 2 | 0.26 | 0.36 | 0.05 | -0.04 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 93.00 | 1.48 | 1.75 | 1.62 | 1.50 | -0.08 | -5.07% | 0.02 | 4 | 2 | 0.26 | 0.31 | 0.04 | -0.04 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 94.00 | 1.19 | 1.30 | 1.25 | 1.33 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.26 | 0.27 | 0.04 | -0.03 | 8/28/2025 | 8/29/2025 3:59:53 PM EST |
| 95.00 | 1.01 | 1.11 | 1.06 | 1.00 | % | 0.01 | 1 | 0 | 0.27 | 0.24 | 0.04 | -0.03 | 8/29/2025 | 8/29/2025 3:59:53 PM EST | |
| 96.00 | 0.76 | 1.03 | 0.90 | 0.84 | % | 0.01 | 3 | 0 | 0.26 | 0.20 | 0.04 | -0.03 | 8/29/2025 | 8/29/2025 3:59:53 PM EST | |
| 97.00 | 0.68 | 0.77 | 0.73 | 0.76 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.27 | 0.17 | 0.03 | -0.03 | 8/28/2025 | 8/29/2025 3:59:53 PM EST |
| 98.00 | 0.53 | 0.80 | 0.67 | % | 0.01 | 0 | 0 | 0.27 | 0.14 | 0.03 | -0.02 | 8/29/2025 3:59:53 PM EST | |||
| 99.00 | 0.00 | 0.58 | 0.29 | % | 0.00 | 0 | 0 | 0.29 | 0.12 | 0.03 | -0.02 | 8/29/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.36 | 0.18 | 0.35 | % | 0.00 | 1 | 0 | 0.35 | -0.05 | 0.01 | -0.02 | 8/29/2025 | 8/29/2025 3:59:53 PM EST | |
| 76.00 | 0.00 | 0.41 | 0.21 | % | 0.00 | 0 | 0 | 0.34 | -0.07 | 0.01 | -0.02 | 8/29/2025 3:59:53 PM EST | |||
| 77.00 | 0.00 | 0.53 | 0.27 | % | 0.00 | 0 | 0 | 0.35 | -0.08 | 0.02 | -0.03 | 8/29/2025 3:59:53 PM EST | |||
| 78.00 | 0.00 | 0.57 | 0.29 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.33 | -0.10 | 0.02 | -0.03 | 8/28/2025 | 8/29/2025 3:59:53 PM EST |
| 79.00 | 0.46 | 0.75 | 0.61 | 0.63 | -0.03 | -4.55% | 0.01 | 2 | 1 | 0.31 | -0.12 | 0.02 | -0.03 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 80.00 | 0.68 | 0.80 | 0.74 | 0.68 | -0.11 | -13.93% | 0.01 | 3 | 6 | 0.31 | -0.15 | 0.03 | -0.03 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 81.00 | 0.76 | 1.05 | 0.91 | 0.99 | +0.03 | +3.13% | 0.01 | 4 | 21 | 0.30 | -0.18 | 0.03 | -0.04 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 82.00 | 0.85 | 1.21 | 1.03 | 1.10 | +0.07 | +6.80% | 0.01 | 1 | 1 | 0.30 | -0.21 | 0.03 | -0.04 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 83.00 | 1.21 | 1.35 | 1.28 | % | 0.02 | 0 | 0 | 0.29 | -0.24 | 0.04 | -0.04 | 8/29/2025 3:59:53 PM EST | |||
| 84.00 | 1.32 | 1.58 | 1.45 | 1.66 | +0.04 | +2.47% | 0.02 | 3 | 31 | 0.29 | -0.27 | 0.04 | -0.04 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 85.00 | 1.68 | 1.88 | 1.78 | 1.88 | +0.21 | +12.58% | 0.02 | 10 | 10 | 0.28 | -0.31 | 0.04 | -0.04 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 86.00 | 2.11 | 2.34 | 2.23 | 2.36 | +0.07 | +3.06% | 0.03 | 1 | 1 | 0.29 | -0.36 | 0.04 | -0.04 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 87.00 | 2.32 | 2.80 | 2.56 | 2.74 | % | 0.03 | 15 | 0 | 0.28 | -0.40 | 0.05 | -0.04 | 8/29/2025 | 8/29/2025 3:59:53 PM EST | |
| 88.00 | 2.91 | 3.25 | 3.08 | 3.00 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.28 | -0.45 | 0.05 | -0.04 | 8/28/2025 | 8/29/2025 3:59:53 PM EST |
| 89.00 | 3.15 | 3.70 | 3.43 | % | 0.04 | 0 | 0 | 0.27 | -0.50 | 0.05 | -0.04 | 8/29/2025 3:59:53 PM EST | |||
| 90.00 | 3.00 | 4.30 | 3.65 | 4.19 | % | 0.04 | 4 | 0 | 0.28 | -0.55 | 0.05 | -0.04 | 8/29/2025 | 8/29/2025 3:59:53 PM EST | |
| 91.00 | 3.60 | 4.90 | 4.25 | 4.85 | +0.22 | +4.76% | 0.05 | 1 | 5 | 0.24 | -0.60 | 0.05 | -0.04 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 92.00 | 5.15 | 5.45 | 5.30 | % | 0.06 | 0 | 0 | 0.27 | -0.64 | 0.05 | -0.04 | 8/29/2025 3:59:53 PM EST | |||
| 93.00 | 5.90 | 6.20 | 6.05 | % | 0.07 | 0 | 0 | 0.27 | -0.69 | 0.04 | -0.04 | 8/29/2025 3:59:53 PM EST | |||
| 94.00 | 6.65 | 6.85 | 6.75 | % | 0.07 | 0 | 0 | 0.27 | -0.73 | 0.04 | -0.03 | 8/29/2025 3:59:53 PM EST | |||
| 95.00 | 7.45 | 7.60 | 7.53 | 7.91 | % | 0.08 | 2 | 0 | 0.27 | -0.76 | 0.04 | -0.03 | 8/29/2025 | 8/29/2025 3:59:53 PM EST | |
| 96.00 | 7.85 | 8.80 | 8.33 | % | 0.09 | 0 | 0 | 0.26 | -0.80 | 0.04 | -0.03 | 8/29/2025 3:59:53 PM EST | |||
| 97.00 | 8.85 | 10.15 | 9.50 | % | 0.10 | 0 | 0 | 0.29 | -0.83 | 0.03 | -0.03 | 8/29/2025 3:59:53 PM EST | |||
| 98.00 | 9.00 | 10.70 | 9.85 | % | 0.10 | 0 | 0 | 0.30 | -0.86 | 0.03 | -0.02 | 8/29/2025 3:59:53 PM EST | |||
| 99.00 | 10.55 | 11.90 | 11.23 | % | 0.11 | 0 | 0 | 0.33 | -0.88 | 0.03 | -0.02 | 8/29/2025 3:59:53 PM EST |