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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 38.00 | 39.85 | 38.93 | % | 0.78 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 55.00 | 33.10 | 34.30 | 33.70 | % | 0.61 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 60.00 | 28.35 | 29.60 | 28.98 | % | 0.48 | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 65.00 | 23.55 | 24.90 | 24.23 | % | 0.37 | 0 | 0 | 0.60 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 70.00 | 18.00 | 20.35 | 19.18 | % | 0.27 | 0 | 0 | 0.46 | 0.99 | 0.00 | -0.01 | 8/22/2025 3:59:55 PM EST | |||
| 75.00 | 13.50 | 15.20 | 14.35 | % | 0.19 | 0 | 0 | 0.44 | 0.95 | 0.01 | -0.02 | 8/22/2025 3:59:55 PM EST | |||
| 77.00 | 11.95 | 13.30 | 12.63 | % | 0.16 | 0 | 0 | 0.49 | 0.92 | 0.02 | -0.03 | 8/22/2025 3:59:55 PM EST | |||
| 78.00 | 11.05 | 12.10 | 11.58 | % | 0.15 | 0 | 0 | 0.36 | 0.90 | 0.02 | -0.03 | 8/22/2025 3:59:55 PM EST | |||
| 79.00 | 9.40 | 11.20 | 10.30 | % | 0.13 | 0 | 0 | 0.38 | 0.89 | 0.02 | -0.03 | 8/22/2025 3:59:55 PM EST | |||
| 80.00 | 9.25 | 10.60 | 9.93 | % | 0.12 | 0 | 0 | 0.36 | 0.86 | 0.02 | -0.03 | 8/22/2025 3:59:55 PM EST | |||
| 81.00 | 8.10 | 9.50 | 8.80 | % | 0.11 | 0 | 0 | 0.31 | 0.84 | 0.03 | -0.04 | 8/22/2025 3:59:55 PM EST | |||
| 82.00 | 7.05 | 9.25 | 8.15 | % | 0.10 | 0 | 0 | 0.32 | 0.81 | 0.03 | -0.04 | 8/22/2025 3:59:55 PM EST | |||
| 83.00 | 6.85 | 7.20 | 7.03 | % | 0.08 | 0 | 0 | 0.28 | 0.78 | 0.04 | -0.04 | 8/22/2025 3:59:55 PM EST | |||
| 84.00 | 6.10 | 7.50 | 6.80 | % | 0.08 | 0 | 0 | 0.34 | 0.74 | 0.04 | -0.04 | 8/22/2025 3:59:55 PM EST | |||
| 85.00 | 4.40 | 6.50 | 5.45 | 6.20 | +0.17 | +2.82% | 0.06 | 4 | 5 | 0.32 | 0.70 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 86.00 | 4.80 | 5.00 | 4.90 | 5.07 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.27 | 0.66 | 0.05 | -0.04 | 8/21/2025 | 8/22/2025 3:59:55 PM EST |
| 87.00 | 4.20 | 4.35 | 4.28 | 4.95 | % | 0.05 | 2 | 0 | 0.27 | 0.61 | 0.05 | -0.04 | 8/22/2025 | 8/22/2025 3:59:55 PM EST | |
| 88.00 | 3.60 | 3.80 | 3.70 | 3.80 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.27 | 0.57 | 0.05 | -0.04 | 8/21/2025 | 8/22/2025 3:59:55 PM EST |
| 89.00 | 2.68 | 3.25 | 2.97 | 3.50 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.25 | 0.51 | 0.05 | -0.04 | 8/21/2025 | 8/22/2025 3:59:55 PM EST |
| 90.00 | 2.26 | 2.86 | 2.56 | 2.75 | -0.06 | -2.14% | 0.03 | 3 | 3 | 0.27 | 0.46 | 0.05 | -0.04 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 91.00 | 2.16 | 2.50 | 2.33 | 2.63 | +0.07 | +2.74% | 0.03 | 13 | 11 | 0.27 | 0.41 | 0.05 | -0.04 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 92.00 | 1.62 | 2.04 | 1.83 | 2.20 | +0.08 | +3.78% | 0.02 | 36 | 10 | 0.26 | 0.37 | 0.05 | -0.04 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 93.00 | 1.38 | 1.72 | 1.55 | 1.83 | % | 0.02 | 1 | 0 | 0.27 | 0.32 | 0.05 | -0.04 | 8/22/2025 | 8/22/2025 3:59:55 PM EST | |
| 94.00 | 1.30 | 1.40 | 1.35 | 1.57 | +0.03 | +1.95% | 0.01 | 30 | 20 | 0.27 | 0.28 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 95.00 | 0.88 | 1.16 | 1.02 | 1.25 | % | 0.01 | 1 | 0 | 0.25 | 0.24 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 3:59:55 PM EST | |
| 96.00 | 0.88 | 0.95 | 0.92 | 1.10 | % | 0.01 | 29 | 0 | 0.27 | 0.21 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 3:59:55 PM EST | |
| 97.00 | 0.65 | 0.85 | 0.75 | % | 0.01 | 0 | 0 | 0.27 | 0.18 | 0.03 | -0.03 | 8/22/2025 3:59:55 PM EST | |||
| 98.00 | 0.57 | 0.72 | 0.65 | 0.62 | % | 0.01 | 1 | 0 | 0.27 | 0.15 | 0.03 | -0.02 | 8/22/2025 | 8/22/2025 3:59:55 PM EST | |
| 99.00 | 0.47 | 0.57 | 0.52 | 0.59 | % | 0.01 | 2 | 0 | 0.27 | 0.13 | 0.03 | -0.02 | 8/22/2025 | 8/22/2025 3:59:55 PM EST | |
| 100.00 | 0.00 | 0.47 | 0.24 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.29 | 0.11 | 0.02 | -0.02 | 8/21/2025 | 8/22/2025 3:59:55 PM EST |
| 101.00 | 0.00 | 0.38 | 0.19 | % | 0.00 | 0 | 0 | 0.30 | 0.09 | 0.02 | -0.02 | 8/22/2025 3:59:55 PM EST | |||
| 102.00 | 0.00 | 0.36 | 0.18 | % | 0.00 | 0 | 0 | 0.31 | 0.07 | 0.02 | -0.01 | 8/22/2025 3:59:55 PM EST | |||
| 103.00 | 0.00 | 0.31 | 0.16 | % | 0.00 | 0 | 0 | 0.31 | 0.06 | 0.01 | -0.01 | 8/22/2025 3:59:55 PM EST | |||
| 104.00 | 0.00 | 0.24 | 0.12 | % | 0.00 | 0 | 0 | 0.31 | 0.05 | 0.01 | -0.01 | 8/22/2025 3:59:55 PM EST | |||
| 105.00 | 0.00 | 0.22 | 0.11 | % | 0.00 | 0 | 0 | 0.31 | 0.04 | 0.01 | -0.01 | 8/22/2025 3:59:55 PM EST | |||
| 106.00 | 0.00 | 0.41 | 0.21 | % | 0.00 | 0 | 0 | 0.36 | 0.03 | 0.01 | -0.01 | 8/22/2025 3:59:55 PM EST | |||
| 110.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 0.68 | 0.01 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 115.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 120.00 | 0.00 | 1.88 | 0.94 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 125.00 | 0.00 | 1.32 | 0.66 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 2.14 | 1.07 | % | 0.02 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 60.00 | 0.00 | 2.16 | 1.08 | % | 0.02 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 65.00 | 0.00 | 2.11 | 1.06 | % | 0.02 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 70.00 | 0.00 | 2.24 | 1.12 | % | 0.02 | 0 | 0 | 0.80 | -0.01 | 0.00 | -0.01 | 8/22/2025 3:59:55 PM EST | |||
| 75.00 | 0.00 | 0.34 | 0.17 | % | 0.00 | 0 | 0 | 0.37 | -0.05 | 0.01 | -0.02 | 8/22/2025 3:59:55 PM EST | |||
| 77.00 | 0.00 | 0.46 | 0.23 | % | 0.00 | 0 | 0 | 0.35 | -0.08 | 0.02 | -0.03 | 8/22/2025 3:59:55 PM EST | |||
| 78.00 | 0.42 | 0.56 | 0.49 | 0.43 | % | 0.01 | 16 | 0 | 0.32 | -0.10 | 0.02 | -0.03 | 8/22/2025 | 8/22/2025 3:59:55 PM EST | |
| 79.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.33 | -0.11 | 0.02 | -0.03 | 8/22/2025 3:59:55 PM EST | |||
| 80.00 | 0.65 | 0.70 | 0.68 | 0.56 | -0.16 | -22.23% | 0.01 | 4 | 27 | 0.30 | -0.14 | 0.02 | -0.03 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 81.00 | 0.66 | 0.91 | 0.79 | 0.66 | % | 0.01 | 2 | 0 | 0.29 | -0.16 | 0.03 | -0.04 | 8/22/2025 | 8/22/2025 3:59:55 PM EST | |
| 82.00 | 0.85 | 1.07 | 0.96 | 1.08 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.29 | -0.19 | 0.03 | -0.04 | 8/21/2025 | 8/22/2025 3:59:55 PM EST |
| 83.00 | 0.00 | 1.28 | 0.64 | % | 0.01 | 0 | 0 | 0.30 | -0.22 | 0.04 | -0.04 | 8/22/2025 3:59:55 PM EST | |||
| 84.00 | 1.24 | 1.52 | 1.38 | 1.37 | % | 0.02 | 3 | 0 | 0.28 | -0.26 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 3:59:55 PM EST | |
| 85.00 | 1.68 | 1.76 | 1.72 | 1.70 | -0.17 | -9.10% | 0.02 | 52 | 2 | 0.28 | -0.30 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 86.00 | 1.84 | 2.31 | 2.08 | 2.02 | -0.17 | -7.77% | 0.02 | 2 | 8 | 0.28 | -0.34 | 0.05 | -0.04 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 87.00 | 2.23 | 2.51 | 2.37 | 2.35 | -0.24 | -9.27% | 0.03 | 4 | 2 | 0.27 | -0.39 | 0.05 | -0.04 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 88.00 | 2.77 | 2.94 | 2.86 | 2.50 | -0.38 | -13.20% | 0.03 | 1 | 7 | 0.27 | -0.43 | 0.05 | -0.04 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 89.00 | 3.30 | 3.40 | 3.35 | 3.25 | -0.25 | -7.15% | 0.04 | 4 | 3 | 0.27 | -0.49 | 0.05 | -0.04 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 90.00 | 3.80 | 3.95 | 3.88 | 3.77 | -0.34 | -8.28% | 0.04 | 1 | 1 | 0.27 | -0.54 | 0.05 | -0.04 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 91.00 | 4.40 | 5.55 | 4.98 | 4.35 | -0.30 | -6.46% | 0.05 | 2 | 3 | 0.27 | -0.59 | 0.05 | -0.04 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 92.00 | 4.30 | 6.20 | 5.25 | 5.05 | -0.25 | -4.72% | 0.06 | 1 | 1 | 0.24 | -0.63 | 0.05 | -0.04 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 93.00 | 5.65 | 5.90 | 5.78 | % | 0.06 | 0 | 0 | 0.27 | -0.68 | 0.05 | -0.04 | 8/22/2025 3:59:55 PM EST | |||
| 94.00 | 5.50 | 6.65 | 6.08 | % | 0.06 | 0 | 0 | 0.22 | -0.72 | 0.04 | -0.03 | 8/22/2025 3:59:55 PM EST | |||
| 95.00 | 6.95 | 7.40 | 7.18 | 7.12 | % | 0.08 | 1 | 0 | 0.25 | -0.76 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 3:59:55 PM EST | |
| 96.00 | 7.95 | 8.30 | 8.13 | % | 0.08 | 0 | 0 | 0.31 | -0.79 | 0.04 | -0.03 | 8/22/2025 3:59:55 PM EST | |||
| 97.00 | 8.05 | 9.20 | 8.63 | % | 0.09 | 0 | 0 | 0.30 | -0.82 | 0.03 | -0.03 | 8/22/2025 3:59:55 PM EST | |||
| 98.00 | 9.15 | 10.25 | 9.70 | % | 0.10 | 0 | 0 | 0.30 | -0.85 | 0.03 | -0.02 | 8/22/2025 3:59:55 PM EST | |||
| 99.00 | 9.95 | 11.00 | 10.48 | % | 0.11 | 0 | 0 | 0.31 | -0.87 | 0.03 | -0.02 | 8/22/2025 3:59:55 PM EST | |||
| 100.00 | 10.75 | 11.85 | 11.30 | 10.94 | % | 0.11 | 11 | 0 | 0.30 | -0.89 | 0.02 | -0.02 | 8/22/2025 | 8/22/2025 3:59:55 PM EST | |
| 101.00 | 11.15 | 13.15 | 12.15 | % | 0.12 | 0 | 0 | 0.31 | -0.91 | 0.02 | -0.02 | 8/22/2025 3:59:55 PM EST | |||
| 102.00 | 12.60 | 14.10 | 13.35 | % | 0.13 | 0 | 0 | 0.34 | -0.93 | 0.02 | -0.01 | 8/22/2025 3:59:55 PM EST | |||
| 103.00 | 13.25 | 14.85 | 14.05 | % | 0.14 | 0 | 0 | 0.32 | -0.94 | 0.01 | -0.01 | 8/22/2025 3:59:55 PM EST | |||
| 104.00 | 15.40 | 16.05 | 15.73 | % | 0.15 | 0 | 0 | 0.35 | -0.95 | 0.01 | -0.01 | 8/22/2025 3:59:55 PM EST | |||
| 105.00 | 15.05 | 17.20 | 16.13 | % | 0.15 | 0 | 0 | 0.40 | -0.96 | 0.01 | -0.01 | 8/22/2025 3:59:55 PM EST | |||
| 106.00 | 16.55 | 18.05 | 17.30 | % | 0.16 | 0 | 0 | 0.39 | -0.97 | 0.01 | -0.01 | 8/22/2025 3:59:55 PM EST | |||
| 110.00 | 21.25 | 21.85 | 21.55 | % | 0.20 | 0 | 0 | 0.62 | -0.99 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 115.00 | 25.95 | 26.80 | 26.38 | % | 0.23 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 120.00 | 31.35 | 32.20 | 31.78 | % | 0.26 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 125.00 | 35.20 | 37.30 | 36.25 | % | 0.29 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST |