Options Chain for STARBUCKS CORP COM (SBUX) - $88.38 as of 8/22/2025 8:39:48 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 | 48.55 | 49.70 | 49.13 | 54.94 | 0.00 | 0.00% | 1.23 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 8/22/2025 3:59:55 PM EST |
| 45.00 | 43.60 | 44.70 | 44.15 | 47.80 | 0.00 | 0.00% | 0.98 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 3:59:55 PM EST |
| 50.00 | 38.65 | 39.50 | 39.08 | 43.99 | 0.00 | 0.00% | 0.78 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 8/22/2025 3:59:55 PM EST |
| 55.00 | 33.70 | 33.95 | 33.83 | 37.63 | 0.00 | 0.00% | 0.62 | 0 | 0 | 0.61 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 8/22/2025 3:59:55 PM EST |
| 60.00 | 28.75 | 29.00 | 28.88 | 29.78 | -2.72 | -8.37% | 0.48 | 9 | 16 | 0.59 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 65.00 | 23.80 | 24.80 | 24.30 | 24.70 | -3.40 | -12.10% | 0.37 | 1 | 20 | 0.47 | 0.99 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 70.00 | 18.25 | 19.20 | 18.73 | 19.94 | -3.86 | -16.22% | 0.27 | 4 | 270 | 0.35 | 0.97 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 75.00 | 14.25 | 14.90 | 14.58 | 15.75 | 0.00 | 0.00% | 0.19 | 0 | 314 | 0.38 | 0.92 | 0.01 | -0.02 | 8/20/2025 | 8/22/2025 3:59:55 PM EST |
| 80.00 | 9.85 | 10.00 | 9.93 | 10.40 | -0.95 | -8.37% | 0.12 | 36 | 799 | 0.29 | 0.83 | 0.02 | -0.03 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 85.00 | 6.10 | 6.25 | 6.18 | 6.15 | -0.05 | -0.81% | 0.07 | 148 | 1,162 | 0.28 | 0.69 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 90.00 | 3.25 | 3.40 | 3.33 | 3.35 | -0.15 | -4.29% | 0.04 | 571 | 2,761 | 0.27 | 0.48 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 95.00 | 1.58 | 1.65 | 1.62 | 1.59 | -0.15 | -8.63% | 0.02 | 776 | 4,970 | 0.27 | 0.28 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 100.00 | 0.70 | 0.73 | 0.72 | 0.73 | -0.03 | -3.95% | 0.01 | 103 | 5,702 | 0.27 | 0.15 | 0.02 | -0.02 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 105.00 | 0.31 | 0.33 | 0.32 | 0.33 | -0.01 | -2.95% | 0.00 | 333 | 3,563 | 0.28 | 0.08 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 110.00 | 0.15 | 0.25 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 25 | 2,255 | 0.31 | 0.04 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 115.00 | 0.11 | 0.12 | 0.12 | 0.11 | -0.01 | -8.34% | 0.00 | 30 | 1,182 | 0.33 | 0.02 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 120.00 | 0.07 | 0.09 | 0.08 | 0.06 | -0.01 | -14.29% | 0.00 | 5 | 1,595 | 0.35 | 0.01 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 125.00 | 0.01 | 0.11 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 122 | 0.36 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:55 PM EST |
| 130.00 | 0.00 | 0.41 | 0.21 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 442 | 0.56 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:55 PM EST |
| 135.00 | 0.00 | 0.40 | 0.20 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.61 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:55 PM EST |
| 140.00 | 0.00 | 0.39 | 0.20 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 73 | 0.64 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:55 PM EST |
| 145.00 | 0.00 | 0.39 | 0.20 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 90 | 0.68 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:55 PM EST |
| 150.00 | 0.00 | 0.38 | 0.19 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.72 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:55 PM EST |
| 155.00 | 0.00 | 0.26 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.71 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/22/2025 3:59:55 PM EST |
| 160.00 | 0.00 | 0.06 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.61 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/22/2025 3:59:55 PM EST |
| 165.00 | 0.00 | 0.57 | 0.29 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.87 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 8/22/2025 3:59:55 PM EST |
| 170.00 | 0.00 | 0.37 | 0.19 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.84 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 8/22/2025 3:59:55 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 | 0.00 | 0.46 | 0.23 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 38 | 1.18 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/22/2025 3:59:55 PM EST |
| 45.00 | 0.00 | 0.38 | 0.19 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.99 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 8/22/2025 3:59:55 PM EST |
| 50.00 | 0.00 | 1.27 | 0.64 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 119 | 1.12 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/22/2025 3:59:55 PM EST |
| 55.00 | 0.00 | 0.21 | 0.11 | 0.14 | +0.07 | +100.00% | 0.00 | 1 | 132 | 0.66 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 60.00 | 0.00 | 0.27 | 0.14 | 0.10 | +0.03 | +42.86% | 0.00 | 2 | 211 | 0.59 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 65.00 | 0.01 | 0.22 | 0.12 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 724 | 0.38 | -0.01 | 0.00 | -0.01 | 8/19/2025 | 8/22/2025 3:59:55 PM EST |
| 70.00 | 0.03 | 0.30 | 0.17 | 0.19 | -0.04 | -17.40% | 0.00 | 20 | 7,508 | 0.33 | -0.03 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 75.00 | 0.42 | 0.45 | 0.44 | 0.42 | -0.04 | -8.70% | 0.01 | 71 | 4,055 | 0.33 | -0.08 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 80.00 | 0.95 | 0.99 | 0.97 | 0.97 | -0.03 | -3.00% | 0.01 | 43 | 1,696 | 0.30 | -0.17 | 0.02 | -0.03 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 85.00 | 2.13 | 2.20 | 2.17 | 2.19 | 0.00 | 0.00% | 0.03 | 252 | 6,534 | 0.28 | -0.31 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 90.00 | 4.30 | 4.40 | 4.35 | 4.35 | -0.12 | -2.69% | 0.05 | 473 | 4,280 | 0.27 | -0.52 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 95.00 | 7.55 | 7.75 | 7.65 | 6.85 | -0.83 | -10.81% | 0.08 | 5 | 1,431 | 0.27 | -0.72 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 100.00 | 11.80 | 12.85 | 12.33 | 11.05 | -0.78 | -6.60% | 0.12 | 4 | 219 | 0.27 | -0.85 | 0.02 | -0.02 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 105.00 | 16.55 | 16.75 | 16.65 | 15.38 | +3.34 | +27.75% | 0.16 | 1 | 71 | 0.30 | -0.92 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 110.00 | 21.50 | 21.70 | 21.60 | 21.60 | 0.00 | 0.00% | 0.20 | 0 | 152 | 0.38 | -0.96 | 0.01 | -0.01 | 8/21/2025 | 8/22/2025 3:59:55 PM EST |
| 115.00 | 26.50 | 26.75 | 26.63 | 22.85 | 0.00 | 0.00% | 0.23 | 0 | 7 | 0.49 | -0.98 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:55 PM EST |
| 120.00 | 31.50 | 31.75 | 31.63 | 24.50 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.49 | -0.99 | 0.00 | 0.00 | 7/23/2025 | 8/22/2025 3:59:55 PM EST |
| 125.00 | 36.50 | 36.70 | 36.60 | 35.76 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 8/6/2025 | 8/22/2025 3:59:55 PM EST |
| 130.00 | 40.60 | 42.20 | 41.40 | 37.60 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 7/25/2025 | 8/22/2025 3:59:55 PM EST |
| 135.00 | 45.50 | 47.00 | 46.25 | 44.30 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 3:59:55 PM EST |
| 140.00 | 50.50 | 52.45 | 51.48 | 47.20 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:55 PM EST |
| 145.00 | 55.55 | 56.85 | 56.20 | % | 0.39 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 150.00 | 60.50 | 61.80 | 61.15 | 59.45 | 0.00 | 0.00% | 0.41 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 7/31/2025 | 8/22/2025 3:59:55 PM EST |
| 155.00 | 65.60 | 66.85 | 66.23 | % | 0.43 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 160.00 | 70.60 | 71.75 | 71.18 | % | 0.44 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 165.00 | 76.10 | 76.80 | 76.45 | 74.70 | 0.00 | 0.00% | 0.46 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:55 PM EST |
| 170.00 | 80.55 | 82.05 | 81.30 | % | 0.48 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST |