Options Chain for STARBUCKS CORP COM (SBUX) - $87.01 as of 9/5/2025 3:40:17 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 | 35.55 | 35.95 | 35.75 | % | 0.71 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:49 PM EST | |||
| 55.00 | 30.10 | 31.60 | 30.85 | % | 0.56 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:49 PM EST | |||
| 60.00 | 25.30 | 26.80 | 26.05 | % | 0.43 | 0 | 0 | 0.56 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:49 PM EST | |||
| 65.00 | 19.40 | 21.15 | 20.28 | % | 0.31 | 0 | 0 | 0.54 | 0.98 | 0.00 | -0.01 | 9/5/2025 3:59:49 PM EST | |||
| 70.00 | 15.90 | 17.40 | 16.65 | % | 0.24 | 0 | 0 | 0.42 | 0.95 | 0.01 | -0.02 | 9/5/2025 3:59:49 PM EST | |||
| 75.00 | 10.15 | 12.00 | 11.08 | % | 0.15 | 0 | 0 | 0.24 | 0.88 | 0.02 | -0.03 | 9/5/2025 3:59:49 PM EST | |||
| 76.00 | 10.05 | 10.70 | 10.38 | 12.00 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.34 | 0.86 | 0.02 | -0.03 | 9/4/2025 | 9/5/2025 3:59:49 PM EST |
| 77.00 | 9.60 | 9.90 | 9.75 | % | 0.13 | 0 | 0 | 0.31 | 0.84 | 0.02 | -0.03 | 9/5/2025 3:59:49 PM EST | |||
| 78.00 | 8.25 | 9.80 | 9.03 | % | 0.12 | 0 | 0 | 0.33 | 0.82 | 0.03 | -0.04 | 9/5/2025 3:59:49 PM EST | |||
| 79.00 | 6.95 | 9.70 | 8.33 | % | 0.11 | 0 | 0 | 0.24 | 0.79 | 0.03 | -0.04 | 9/5/2025 3:59:49 PM EST | |||
| 80.00 | 7.25 | 8.25 | 7.75 | % | 0.10 | 0 | 0 | 0.34 | 0.76 | 0.03 | -0.04 | 9/5/2025 3:59:49 PM EST | |||
| 81.00 | 6.50 | 7.40 | 6.95 | 7.71 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.33 | 0.73 | 0.04 | -0.04 | 9/4/2025 | 9/5/2025 3:59:49 PM EST |
| 82.00 | 5.85 | 7.30 | 6.58 | % | 0.08 | 0 | 0 | 0.35 | 0.69 | 0.04 | -0.04 | 9/5/2025 3:59:49 PM EST | |||
| 83.00 | 5.20 | 6.20 | 5.70 | % | 0.07 | 0 | 0 | 0.33 | 0.65 | 0.04 | -0.04 | 9/5/2025 3:59:49 PM EST | |||
| 84.00 | 4.45 | 5.35 | 4.90 | 5.80 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.31 | 0.61 | 0.04 | -0.04 | 9/4/2025 | 9/5/2025 3:59:49 PM EST |
| 85.00 | 4.00 | 4.85 | 4.43 | 4.03 | % | 0.05 | 4 | 0 | 0.32 | 0.57 | 0.04 | -0.04 | 9/5/2025 | 9/5/2025 3:59:49 PM EST | |
| 86.00 | 3.50 | 3.75 | 3.63 | 3.75 | % | 0.04 | 1 | 0 | 0.30 | 0.52 | 0.05 | -0.04 | 9/5/2025 | 9/5/2025 3:59:49 PM EST | |
| 87.00 | 2.89 | 3.15 | 3.02 | 3.45 | -0.65 | -15.86% | 0.03 | 19 | 3 | 0.28 | 0.48 | 0.05 | -0.04 | 9/5/2025 | 9/5/2025 3:59:49 PM EST |
| 88.00 | 2.60 | 2.75 | 2.68 | 3.58 | -0.13 | -3.51% | 0.03 | 8 | 2 | 0.28 | 0.43 | 0.04 | -0.04 | 9/5/2025 | 9/5/2025 3:59:49 PM EST |
| 89.00 | 2.21 | 2.35 | 2.28 | % | 0.03 | 0 | 0 | 0.28 | 0.39 | 0.04 | -0.04 | 9/5/2025 3:59:49 PM EST | |||
| 90.00 | 1.92 | 2.02 | 1.97 | 1.98 | -0.71 | -26.40% | 0.02 | 7 | 2 | 0.28 | 0.35 | 0.04 | -0.04 | 9/5/2025 | 9/5/2025 3:59:49 PM EST |
| 91.00 | 1.60 | 1.86 | 1.73 | % | 0.02 | 0 | 0 | 0.29 | 0.31 | 0.04 | -0.04 | 9/5/2025 3:59:49 PM EST | |||
| 92.00 | 1.32 | 1.49 | 1.41 | % | 0.02 | 0 | 0 | 0.28 | 0.28 | 0.04 | -0.03 | 9/5/2025 3:59:49 PM EST | |||
| 93.00 | 1.13 | 1.25 | 1.19 | % | 0.01 | 0 | 0 | 0.28 | 0.25 | 0.03 | -0.03 | 9/5/2025 3:59:49 PM EST | |||
| 94.00 | 0.98 | 1.06 | 1.02 | 1.05 | % | 0.01 | 2 | 0 | 0.29 | 0.22 | 0.03 | -0.03 | 9/5/2025 | 9/5/2025 3:59:49 PM EST | |
| 95.00 | 0.79 | 0.91 | 0.85 | 1.27 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.28 | 0.19 | 0.03 | -0.03 | 9/4/2025 | 9/5/2025 3:59:49 PM EST |
| 96.00 | 0.67 | 0.78 | 0.73 | % | 0.01 | 0 | 0 | 0.29 | 0.17 | 0.03 | -0.03 | 9/5/2025 3:59:49 PM EST | |||
| 97.00 | 0.56 | 0.78 | 0.67 | % | 0.01 | 0 | 0 | 0.29 | 0.15 | 0.02 | -0.02 | 9/5/2025 3:59:49 PM EST | |||
| 98.00 | 0.47 | 0.58 | 0.53 | % | 0.01 | 0 | 0 | 0.29 | 0.13 | 0.02 | -0.02 | 9/5/2025 3:59:49 PM EST | |||
| 99.00 | 0.43 | 0.49 | 0.46 | 0.55 | % | 0.00 | 1 | 0 | 0.30 | 0.11 | 0.02 | -0.02 | 9/5/2025 | 9/5/2025 3:59:49 PM EST | |
| 100.00 | 0.00 | 0.44 | 0.22 | % | 0.00 | 0 | 0 | 0.31 | 0.09 | 0.02 | -0.02 | 9/5/2025 3:59:49 PM EST | |||
| 105.00 | 0.00 | 0.24 | 0.12 | % | 0.00 | 0 | 0 | 0.33 | 0.04 | 0.01 | -0.01 | 9/5/2025 3:59:49 PM EST | |||
| 110.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.71 | 0.01 | 0.00 | 0.00 | 9/5/2025 3:59:49 PM EST | |||
| 115.00 | 0.00 | 2.21 | 1.11 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:49 PM EST | |||
| 120.00 | 0.00 | 2.19 | 1.10 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:49 PM EST | |||
| 125.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:49 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 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:49 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:49 PM EST | |||
| 60.00 | 0.00 | 2.18 | 1.09 | % | 0.02 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:49 PM EST | |||
| 65.00 | 0.01 | 0.20 | 0.11 | % | 0.00 | 0 | 0 | 0.37 | -0.02 | 0.00 | -0.01 | 9/5/2025 3:59:49 PM EST | |||
| 70.00 | 0.26 | 0.39 | 0.33 | 0.32 | % | 0.00 | 3 | 0 | 0.38 | -0.05 | 0.01 | -0.02 | 9/5/2025 | 9/5/2025 3:59:49 PM EST | |
| 75.00 | 0.52 | 0.65 | 0.59 | 0.62 | % | 0.01 | 47 | 0 | 0.33 | -0.12 | 0.02 | -0.03 | 9/5/2025 | 9/5/2025 3:59:49 PM EST | |
| 76.00 | 0.70 | 0.82 | 0.76 | % | 0.01 | 0 | 0 | 0.33 | -0.14 | 0.02 | -0.03 | 9/5/2025 3:59:49 PM EST | |||
| 77.00 | 0.81 | 0.90 | 0.86 | 0.87 | % | 0.01 | 20 | 0 | 0.32 | -0.16 | 0.02 | -0.03 | 9/5/2025 | 9/5/2025 3:59:49 PM EST | |
| 78.00 | 0.97 | 1.06 | 1.02 | 1.06 | % | 0.01 | 4 | 0 | 0.31 | -0.18 | 0.03 | -0.04 | 9/5/2025 | 9/5/2025 3:59:49 PM EST | |
| 79.00 | 1.20 | 1.32 | 1.26 | 1.22 | % | 0.02 | 2 | 0 | 0.31 | -0.21 | 0.03 | -0.04 | 9/5/2025 | 9/5/2025 3:59:49 PM EST | |
| 80.00 | 1.29 | 1.51 | 1.40 | 1.42 | +0.22 | +18.34% | 0.02 | 23 | 2 | 0.30 | -0.24 | 0.03 | -0.04 | 9/5/2025 | 9/5/2025 3:59:49 PM EST |
| 81.00 | 1.54 | 1.79 | 1.67 | 1.75 | % | 0.02 | 6 | 0 | 0.30 | -0.27 | 0.04 | -0.04 | 9/5/2025 | 9/5/2025 3:59:49 PM EST | |
| 82.00 | 1.86 | 2.09 | 1.98 | 2.15 | +0.43 | +25.00% | 0.02 | 4 | 50 | 0.29 | -0.31 | 0.04 | -0.04 | 9/5/2025 | 9/5/2025 3:59:49 PM EST |
| 83.00 | 2.27 | 2.52 | 2.40 | 2.33 | % | 0.03 | 2 | 0 | 0.30 | -0.35 | 0.04 | -0.04 | 9/5/2025 | 9/5/2025 3:59:49 PM EST | |
| 84.00 | 2.59 | 2.85 | 2.72 | % | 0.03 | 0 | 0 | 0.29 | -0.39 | 0.04 | -0.04 | 9/5/2025 3:59:49 PM EST | |||
| 85.00 | 2.86 | 3.25 | 3.06 | 3.10 | +0.45 | +16.99% | 0.04 | 3 | 12 | 0.29 | -0.43 | 0.04 | -0.04 | 9/5/2025 | 9/5/2025 3:59:49 PM EST |
| 86.00 | 3.60 | 3.70 | 3.65 | 3.60 | % | 0.04 | 16 | 0 | 0.29 | -0.48 | 0.05 | -0.04 | 9/5/2025 | 9/5/2025 3:59:49 PM EST | |
| 87.00 | 3.35 | 4.30 | 3.83 | 3.60 | 0.00 | 0.00% | 0.04 | 0 | 31 | 0.29 | -0.52 | 0.05 | -0.04 | 9/4/2025 | 9/5/2025 3:59:49 PM EST |
| 88.00 | 4.70 | 4.85 | 4.78 | % | 0.05 | 0 | 0 | 0.29 | -0.57 | 0.04 | -0.04 | 9/5/2025 3:59:49 PM EST | |||
| 89.00 | 4.45 | 5.50 | 4.98 | % | 0.06 | 0 | 0 | 0.25 | -0.61 | 0.04 | -0.04 | 9/5/2025 3:59:49 PM EST | |||
| 90.00 | 6.00 | 6.50 | 6.25 | % | 0.07 | 0 | 0 | 0.31 | -0.65 | 0.04 | -0.04 | 9/5/2025 3:59:49 PM EST | |||
| 91.00 | 5.85 | 7.40 | 6.63 | % | 0.07 | 0 | 0 | 0.26 | -0.69 | 0.04 | -0.04 | 9/5/2025 3:59:49 PM EST | |||
| 92.00 | 6.15 | 7.95 | 7.05 | % | 0.08 | 0 | 0 | 0.23 | -0.72 | 0.04 | -0.03 | 9/5/2025 3:59:49 PM EST | |||
| 93.00 | 8.25 | 8.50 | 8.38 | % | 0.09 | 0 | 0 | 0.28 | -0.75 | 0.03 | -0.03 | 9/5/2025 3:59:49 PM EST | |||
| 94.00 | 8.80 | 9.40 | 9.10 | % | 0.10 | 0 | 0 | 0.30 | -0.78 | 0.03 | -0.03 | 9/5/2025 3:59:49 PM EST | |||
| 95.00 | 8.85 | 10.25 | 9.55 | 9.00 | % | 0.10 | 1 | 0 | 0.22 | -0.81 | 0.03 | -0.03 | 9/5/2025 | 9/5/2025 3:59:49 PM EST | |
| 96.00 | 9.80 | 12.25 | 11.03 | % | 0.11 | 0 | 0 | 0.31 | -0.83 | 0.03 | -0.03 | 9/5/2025 3:59:49 PM EST | |||
| 97.00 | 10.90 | 12.15 | 11.53 | % | 0.12 | 0 | 0 | 0.24 | -0.85 | 0.02 | -0.02 | 9/5/2025 3:59:49 PM EST | |||
| 98.00 | 11.80 | 13.75 | 12.78 | 12.78 | % | 0.13 | 1 | 0 | 0.35 | -0.87 | 0.02 | -0.02 | 9/5/2025 | 9/5/2025 3:59:49 PM EST | |
| 99.00 | 12.70 | 14.30 | 13.50 | % | 0.14 | 0 | 0 | 0.50 | -0.89 | 0.02 | -0.02 | 9/5/2025 3:59:49 PM EST | |||
| 100.00 | 14.25 | 14.80 | 14.53 | 13.90 | % | 0.15 | 10 | 0 | 0.36 | -0.91 | 0.02 | -0.02 | 9/5/2025 | 9/5/2025 3:59:49 PM EST | |
| 105.00 | 19.45 | 19.85 | 19.65 | % | 0.19 | 0 | 0 | 0.40 | -0.96 | 0.01 | -0.01 | 9/5/2025 3:59:49 PM EST | |||
| 110.00 | 23.20 | 24.80 | 24.00 | % | 0.22 | 0 | 0 | 0.47 | -0.99 | 0.00 | 0.00 | 9/5/2025 3:59:49 PM EST | |||
| 115.00 | 28.40 | 30.35 | 29.38 | % | 0.26 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 9/5/2025 3:59:49 PM EST | |||
| 120.00 | 33.30 | 34.85 | 34.08 | % | 0.28 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 9/5/2025 3:59:49 PM EST | |||
| 125.00 | 38.90 | 39.80 | 39.35 | % | 0.31 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 9/5/2025 3:59:49 PM EST |