Options Chain for STARBUCKS CORP COM (SBUX) - $86.72 as of 10/3/2025 3:23:05 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 | 34.70 | 38.45 | 36.58 | % | 0.73 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:06 PM EST | |||
| 55.00 | 29.75 | 33.55 | 31.65 | % | 0.58 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:06 PM EST | |||
| 60.00 | 24.75 | 28.05 | 26.40 | % | 0.44 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:06 PM EST | |||
| 65.00 | 21.40 | 22.15 | 21.78 | % | 0.34 | 0 | 0 | 0.77 | 0.98 | 0.00 | -0.01 | 10/3/2025 4:00:06 PM EST | |||
| 70.00 | 16.45 | 18.30 | 17.38 | % | 0.25 | 0 | 0 | 0.59 | 0.93 | 0.01 | -0.02 | 10/3/2025 4:00:06 PM EST | |||
| 73.00 | 14.15 | 14.55 | 14.35 | % | 0.20 | 0 | 0 | 0.45 | 0.89 | 0.01 | -0.03 | 10/3/2025 4:00:06 PM EST | |||
| 74.00 | 13.30 | 13.65 | 13.48 | % | 0.18 | 0 | 0 | 0.45 | 0.88 | 0.02 | -0.03 | 10/3/2025 4:00:06 PM EST | |||
| 75.00 | 12.35 | 12.80 | 12.58 | % | 0.17 | 0 | 0 | 0.43 | 0.86 | 0.02 | -0.03 | 10/3/2025 4:00:06 PM EST | |||
| 76.00 | 11.00 | 11.95 | 11.48 | % | 0.15 | 0 | 0 | 0.40 | 0.84 | 0.02 | -0.03 | 10/3/2025 4:00:06 PM EST | |||
| 77.00 | 10.80 | 11.10 | 10.95 | % | 0.14 | 0 | 0 | 0.44 | 0.82 | 0.02 | -0.04 | 10/3/2025 4:00:06 PM EST | |||
| 78.00 | 10.00 | 10.25 | 10.13 | % | 0.13 | 0 | 0 | 0.43 | 0.80 | 0.02 | -0.04 | 10/3/2025 4:00:06 PM EST | |||
| 79.00 | 8.90 | 9.70 | 9.30 | % | 0.12 | 0 | 0 | 0.41 | 0.77 | 0.03 | -0.04 | 10/3/2025 4:00:06 PM EST | |||
| 80.00 | 8.40 | 8.65 | 8.53 | % | 0.11 | 0 | 0 | 0.41 | 0.74 | 0.03 | -0.04 | 10/3/2025 4:00:06 PM EST | |||
| 81.00 | 7.75 | 7.95 | 7.85 | % | 0.10 | 0 | 0 | 0.41 | 0.71 | 0.03 | -0.05 | 10/3/2025 4:00:06 PM EST | |||
| 82.00 | 7.00 | 8.45 | 7.73 | % | 0.09 | 0 | 0 | 0.46 | 0.68 | 0.03 | -0.05 | 10/3/2025 4:00:06 PM EST | |||
| 83.00 | 6.15 | 6.60 | 6.38 | % | 0.08 | 0 | 0 | 0.39 | 0.65 | 0.03 | -0.05 | 10/3/2025 4:00:06 PM EST | |||
| 84.00 | 5.80 | 5.95 | 5.88 | % | 0.07 | 0 | 0 | 0.39 | 0.61 | 0.03 | -0.05 | 10/3/2025 4:00:06 PM EST | |||
| 85.00 | 5.25 | 5.35 | 5.30 | 5.45 | 0.00 | 0.00% | 0.06 | 0 | 8 | 0.39 | 0.58 | 0.04 | -0.05 | 10/2/2025 | 10/3/2025 4:00:06 PM EST |
| 86.00 | 4.55 | 4.85 | 4.70 | 5.05 | % | 0.05 | 1 | 0 | 0.38 | 0.54 | 0.04 | -0.05 | 10/3/2025 | 10/3/2025 4:00:06 PM EST | |
| 87.00 | 3.80 | 4.35 | 4.08 | 4.05 | -0.50 | -10.99% | 0.05 | 6 | 1 | 0.37 | 0.51 | 0.04 | -0.05 | 10/3/2025 | 10/3/2025 4:00:06 PM EST |
| 88.00 | 3.75 | 3.90 | 3.83 | 3.95 | +0.34 | +9.42% | 0.04 | 1 | 1 | 0.38 | 0.47 | 0.04 | -0.05 | 10/3/2025 | 10/3/2025 4:00:06 PM EST |
| 89.00 | 2.82 | 3.50 | 3.16 | % | 0.04 | 0 | 0 | 0.36 | 0.44 | 0.04 | -0.05 | 10/3/2025 4:00:06 PM EST | |||
| 90.00 | 2.97 | 3.05 | 3.01 | 2.96 | -0.35 | -10.58% | 0.03 | 3 | 4 | 0.38 | 0.40 | 0.04 | -0.05 | 10/3/2025 | 10/3/2025 4:00:06 PM EST |
| 91.00 | 2.62 | 2.72 | 2.67 | % | 0.03 | 0 | 0 | 0.38 | 0.37 | 0.03 | -0.05 | 10/3/2025 4:00:06 PM EST | |||
| 92.00 | 2.29 | 2.42 | 2.36 | % | 0.03 | 0 | 0 | 0.38 | 0.34 | 0.03 | -0.05 | 10/3/2025 4:00:06 PM EST | |||
| 93.00 | 1.94 | 2.15 | 2.05 | 2.16 | -0.19 | -8.09% | 0.02 | 1 | 4 | 0.38 | 0.31 | 0.03 | -0.05 | 10/3/2025 | 10/3/2025 4:00:06 PM EST |
| 94.00 | 1.70 | 1.90 | 1.80 | 2.10 | 0.00 | 0.00% | 0.02 | 0 | 22 | 0.38 | 0.28 | 0.03 | -0.04 | 10/2/2025 | 10/3/2025 4:00:06 PM EST |
| 95.00 | 1.55 | 1.62 | 1.59 | 1.64 | -0.20 | -10.87% | 0.02 | 5 | 6 | 0.38 | 0.25 | 0.03 | -0.04 | 10/3/2025 | 10/3/2025 4:00:06 PM EST |
| 96.00 | 0.00 | 1.47 | 0.74 | % | 0.01 | 0 | 0 | 0.39 | 0.23 | 0.03 | -0.04 | 10/3/2025 4:00:06 PM EST | |||
| 97.00 | 1.17 | 1.30 | 1.24 | % | 0.01 | 0 | 0 | 0.38 | 0.20 | 0.03 | -0.04 | 10/3/2025 4:00:06 PM EST | |||
| 100.00 | 0.77 | 0.98 | 0.88 | 0.56 | % | 0.01 | 1 | 0 | 0.39 | 0.14 | 0.02 | -0.03 | 10/3/2025 | 10/3/2025 4:00:06 PM EST | |
| 105.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.41 | 0.07 | 0.01 | -0.02 | 10/3/2025 4:00:06 PM EST | |||
| 110.00 | 0.00 | 2.05 | 1.03 | % | 0.01 | 0 | 0 | 0.72 | 0.03 | 0.01 | -0.01 | 10/3/2025 4:00:06 PM EST | |||
| 115.00 | 0.00 | 2.23 | 1.12 | % | 0.01 | 0 | 0 | 0.82 | 0.01 | 0.00 | -0.01 | 10/3/2025 4:00:06 PM EST | |||
| 120.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 0.89 | 0.01 | 0.00 | 0.00 | 10/3/2025 4:00:06 PM EST | |||
| 125.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:06 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 | 1.46 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:06 PM EST | |||
| 55.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:06 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:06 PM EST | |||
| 65.00 | 0.00 | 2.22 | 1.11 | % | 0.02 | 0 | 0 | 0.92 | -0.02 | 0.00 | -0.01 | 10/3/2025 4:00:06 PM EST | |||
| 70.00 | 0.00 | 0.44 | 0.22 | 0.39 | % | 0.00 | 6 | 0 | 0.49 | -0.07 | 0.01 | -0.02 | 10/3/2025 | 10/3/2025 4:00:06 PM EST | |
| 73.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.43 | -0.11 | 0.01 | -0.03 | 10/3/2025 4:00:06 PM EST | |||
| 74.00 | 0.71 | 0.86 | 0.79 | % | 0.01 | 0 | 0 | 0.42 | -0.12 | 0.02 | -0.03 | 10/3/2025 4:00:06 PM EST | |||
| 75.00 | 0.85 | 0.91 | 0.88 | 0.88 | -0.02 | -2.23% | 0.01 | 2 | 80 | 0.41 | -0.14 | 0.02 | -0.03 | 10/3/2025 | 10/3/2025 4:00:06 PM EST |
| 76.00 | 1.01 | 1.07 | 1.04 | 1.02 | % | 0.01 | 17 | 0 | 0.41 | -0.16 | 0.02 | -0.03 | 10/3/2025 | 10/3/2025 4:00:06 PM EST | |
| 77.00 | 1.16 | 1.28 | 1.22 | 1.12 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.40 | -0.18 | 0.02 | -0.04 | 10/2/2025 | 10/3/2025 4:00:06 PM EST |
| 78.00 | 1.40 | 1.45 | 1.43 | 1.42 | +0.04 | +2.90% | 0.02 | 2 | 2 | 0.40 | -0.20 | 0.02 | -0.04 | 10/3/2025 | 10/3/2025 4:00:06 PM EST |
| 79.00 | 1.63 | 1.69 | 1.66 | 1.66 | -0.03 | -1.78% | 0.02 | 1 | 50 | 0.40 | -0.23 | 0.03 | -0.04 | 10/3/2025 | 10/3/2025 4:00:06 PM EST |
| 80.00 | 1.86 | 1.98 | 1.92 | 1.89 | +0.01 | +0.54% | 0.02 | 2 | 80 | 0.40 | -0.26 | 0.03 | -0.04 | 10/3/2025 | 10/3/2025 4:00:06 PM EST |
| 81.00 | 2.01 | 2.27 | 2.14 | % | 0.03 | 0 | 0 | 0.39 | -0.29 | 0.03 | -0.05 | 10/3/2025 4:00:06 PM EST | |||
| 82.00 | 2.48 | 2.61 | 2.55 | 2.66 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.39 | -0.32 | 0.03 | -0.05 | 10/2/2025 | 10/3/2025 4:00:06 PM EST |
| 83.00 | 2.85 | 2.97 | 2.91 | % | 0.04 | 0 | 0 | 0.39 | -0.35 | 0.03 | -0.05 | 10/3/2025 4:00:06 PM EST | |||
| 84.00 | 3.25 | 3.35 | 3.30 | 3.30 | % | 0.04 | 1 | 0 | 0.39 | -0.39 | 0.03 | -0.05 | 10/3/2025 | 10/3/2025 4:00:06 PM EST | |
| 85.00 | 2.91 | 3.80 | 3.36 | 3.67 | +0.33 | +9.88% | 0.04 | 1 | 5 | 0.35 | -0.42 | 0.04 | -0.05 | 10/3/2025 | 10/3/2025 4:00:06 PM EST |
| 86.00 | 4.20 | 4.30 | 4.25 | 4.18 | +0.06 | +1.46% | 0.05 | 4 | 1 | 0.39 | -0.46 | 0.04 | -0.05 | 10/3/2025 | 10/3/2025 4:00:06 PM EST |
| 87.00 | 4.70 | 4.85 | 4.78 | 4.99 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.39 | -0.49 | 0.04 | -0.05 | 10/2/2025 | 10/3/2025 4:00:06 PM EST |
| 88.00 | 5.25 | 5.40 | 5.33 | 5.05 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.39 | -0.53 | 0.04 | -0.05 | 10/2/2025 | 10/3/2025 4:00:06 PM EST |
| 89.00 | 5.85 | 6.00 | 5.93 | 5.85 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.39 | -0.56 | 0.04 | -0.05 | 10/2/2025 | 10/3/2025 4:00:06 PM EST |
| 90.00 | 6.45 | 6.60 | 6.53 | 6.25 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.39 | -0.60 | 0.04 | -0.05 | 10/2/2025 | 10/3/2025 4:00:06 PM EST |
| 91.00 | 7.10 | 7.75 | 7.43 | % | 0.08 | 0 | 0 | 0.41 | -0.63 | 0.03 | -0.05 | 10/3/2025 4:00:06 PM EST | |||
| 92.00 | 7.80 | 8.00 | 7.90 | % | 0.09 | 0 | 0 | 0.39 | -0.66 | 0.03 | -0.05 | 10/3/2025 4:00:06 PM EST | |||
| 93.00 | 7.50 | 8.70 | 8.10 | % | 0.09 | 0 | 0 | 0.34 | -0.69 | 0.03 | -0.05 | 10/3/2025 4:00:06 PM EST | |||
| 94.00 | 9.30 | 9.55 | 9.43 | % | 0.10 | 0 | 0 | 0.40 | -0.72 | 0.03 | -0.04 | 10/3/2025 4:00:06 PM EST | |||
| 95.00 | 10.05 | 10.25 | 10.15 | % | 0.11 | 0 | 0 | 0.39 | -0.75 | 0.03 | -0.04 | 10/3/2025 4:00:06 PM EST | |||
| 96.00 | 10.85 | 11.05 | 10.95 | % | 0.11 | 0 | 0 | 0.39 | -0.77 | 0.03 | -0.04 | 10/3/2025 4:00:06 PM EST | |||
| 97.00 | 11.55 | 12.05 | 11.80 | % | 0.12 | 0 | 0 | 0.40 | -0.80 | 0.03 | -0.04 | 10/3/2025 4:00:06 PM EST | |||
| 100.00 | 14.05 | 14.65 | 14.35 | % | 0.14 | 0 | 0 | 0.57 | -0.86 | 0.02 | -0.03 | 10/3/2025 4:00:06 PM EST | |||
| 105.00 | 18.50 | 19.70 | 19.10 | % | 0.18 | 0 | 0 | 0.62 | -0.93 | 0.01 | -0.02 | 10/3/2025 4:00:06 PM EST | |||
| 110.00 | 23.10 | 24.10 | 23.60 | % | 0.21 | 0 | 0 | 0.65 | -0.97 | 0.01 | -0.01 | 10/3/2025 4:00:06 PM EST | |||
| 115.00 | 28.00 | 29.10 | 28.55 | % | 0.25 | 0 | 0 | 0.71 | -0.99 | 0.00 | -0.01 | 10/3/2025 4:00:06 PM EST | |||
| 120.00 | 33.50 | 34.70 | 34.10 | % | 0.28 | 0 | 0 | 0.71 | -0.99 | 0.00 | 0.00 | 10/3/2025 4:00:06 PM EST | |||
| 125.00 | 38.10 | 38.95 | 38.53 | % | 0.31 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:06 PM EST |