Options Chain for STARBUCKS CORP COM (SBUX) - $81.28 as of 10/8/2025 4:37:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 33.40 | 37.35 | 35.38 | % | 0.79 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:50 PM EST | |||
| 50.00 | 29.10 | 31.70 | 30.40 | 33.54 | 0.00 | 0.00% | 0.61 | 0 | 179 | 1.31 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 3:59:50 PM EST |
| 55.00 | 24.20 | 25.65 | 24.93 | 29.97 | 0.00 | 0.00% | 0.45 | 0 | 9 | 1.00 | 1.00 | 0.00 | 0.00 | 9/24/2025 | 10/8/2025 3:59:50 PM EST |
| 60.00 | 20.05 | 21.05 | 20.55 | 20.49 | -5.08 | -19.87% | 0.34 | 7 | 3 | 0.46 | 0.98 | 0.01 | -0.01 | 10/8/2025 | 10/8/2025 3:59:50 PM EST |
| 65.00 | 14.80 | 15.75 | 15.28 | 15.65 | -2.21 | -12.38% | 0.24 | 3 | 69 | 0.39 | 0.92 | 0.01 | -0.02 | 10/8/2025 | 10/8/2025 3:59:50 PM EST |
| 70.00 | 11.10 | 11.25 | 11.18 | 11.25 | -1.05 | -8.54% | 0.16 | 30 | 36 | 0.45 | 0.83 | 0.02 | -0.03 | 10/8/2025 | 10/8/2025 3:59:50 PM EST |
| 75.00 | 7.25 | 7.45 | 7.35 | 7.25 | -0.90 | -11.05% | 0.10 | 59 | 148 | 0.42 | 0.69 | 0.03 | -0.05 | 10/8/2025 | 10/8/2025 3:59:50 PM EST |
| 80.00 | 4.35 | 4.50 | 4.43 | 4.47 | -0.58 | -11.49% | 0.06 | 176 | 971 | 0.40 | 0.53 | 0.04 | -0.05 | 10/8/2025 | 10/8/2025 3:59:50 PM EST |
| 85.00 | 2.30 | 2.40 | 2.35 | 2.40 | -0.29 | -10.79% | 0.03 | 675 | 4,750 | 0.39 | 0.35 | 0.04 | -0.04 | 10/8/2025 | 10/8/2025 3:59:50 PM EST |
| 90.00 | 1.15 | 1.18 | 1.17 | 1.16 | -0.29 | -20.00% | 0.01 | 1,466 | 4,036 | 0.38 | 0.20 | 0.03 | -0.03 | 10/8/2025 | 10/8/2025 3:59:50 PM EST |
| 95.00 | 0.57 | 0.60 | 0.59 | 0.60 | -0.10 | -14.29% | 0.01 | 139 | 4,746 | 0.39 | 0.11 | 0.02 | -0.02 | 10/8/2025 | 10/8/2025 3:59:50 PM EST |
| 100.00 | 0.31 | 0.34 | 0.33 | 0.32 | -0.04 | -11.12% | 0.00 | 1,140 | 3,194 | 0.41 | 0.06 | 0.01 | -0.02 | 10/8/2025 | 10/8/2025 3:59:50 PM EST |
| 105.00 | 0.19 | 0.27 | 0.23 | 0.23 | +0.03 | +15.00% | 0.00 | 36 | 1,871 | 0.45 | 0.03 | 0.01 | -0.01 | 10/8/2025 | 10/8/2025 3:59:50 PM EST |
| 110.00 | 0.10 | 0.22 | 0.16 | 0.13 | +0.01 | +8.34% | 0.00 | 4 | 1,298 | 0.47 | 0.02 | 0.00 | -0.01 | 10/8/2025 | 10/8/2025 3:59:50 PM EST |
| 115.00 | 0.04 | 0.18 | 0.11 | 0.09 | -0.03 | -25.00% | 0.00 | 1 | 710 | 0.49 | 0.01 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:50 PM EST |
| 120.00 | 0.05 | 0.11 | 0.08 | 0.06 | -0.02 | -25.00% | 0.00 | 1 | 724 | 0.52 | 0.01 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:50 PM EST |
| 125.00 | 0.00 | 0.11 | 0.06 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.59 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 10/8/2025 3:59:50 PM EST |
| 130.00 | 0.00 | 0.04 | 0.02 | 0.04 | -0.09 | -69.24% | 0.00 | 2 | 730 | 0.56 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:50 PM EST |
| 135.00 | 0.01 | 0.04 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.56 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.14 | 0.07 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.83 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/8/2025 3:59:50 PM EST |
| 50.00 | 0.00 | 0.68 | 0.34 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.94 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 3:59:50 PM EST |
| 55.00 | 0.03 | 0.25 | 0.14 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 89 | 0.54 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 3:59:50 PM EST |
| 60.00 | 0.05 | 0.34 | 0.20 | 0.19 | +0.04 | +26.67% | 0.00 | 2 | 317 | 0.46 | -0.02 | 0.01 | -0.01 | 10/8/2025 | 10/8/2025 3:59:50 PM EST |
| 65.00 | 0.40 | 0.43 | 0.42 | 0.42 | +0.04 | +10.53% | 0.01 | 31 | 705 | 0.43 | -0.08 | 0.01 | -0.02 | 10/8/2025 | 10/8/2025 3:59:50 PM EST |
| 70.00 | 0.95 | 1.00 | 0.98 | 1.00 | +0.17 | +20.49% | 0.01 | 798 | 11,096 | 0.41 | -0.17 | 0.02 | -0.03 | 10/8/2025 | 10/8/2025 3:59:50 PM EST |
| 75.00 | 2.26 | 2.36 | 2.31 | 2.26 | +0.41 | +22.17% | 0.03 | 545 | 4,007 | 0.40 | -0.31 | 0.03 | -0.05 | 10/8/2025 | 10/8/2025 3:59:50 PM EST |
| 80.00 | 4.35 | 4.45 | 4.40 | 4.30 | +0.60 | +16.22% | 0.06 | 749 | 8,238 | 0.40 | -0.47 | 0.04 | -0.05 | 10/8/2025 | 10/8/2025 3:59:50 PM EST |
| 85.00 | 7.30 | 7.45 | 7.38 | 7.35 | +0.84 | +12.91% | 0.09 | 211 | 3,232 | 0.39 | -0.65 | 0.04 | -0.04 | 10/8/2025 | 10/8/2025 3:59:50 PM EST |
| 90.00 | 11.15 | 11.35 | 11.25 | 11.15 | +0.75 | +7.22% | 0.12 | 662 | 1,321 | 0.40 | -0.80 | 0.03 | -0.03 | 10/8/2025 | 10/8/2025 3:59:50 PM EST |
| 95.00 | 15.55 | 15.80 | 15.68 | 15.65 | +0.94 | +6.39% | 0.17 | 13 | 255 | 0.43 | -0.89 | 0.02 | -0.02 | 10/8/2025 | 10/8/2025 3:59:50 PM EST |
| 100.00 | 19.50 | 20.50 | 20.00 | 19.14 | 0.00 | 0.00% | 0.20 | 0 | 158 | 0.45 | -0.94 | 0.01 | -0.02 | 10/7/2025 | 10/8/2025 3:59:50 PM EST |
| 105.00 | 25.15 | 26.35 | 25.75 | 24.95 | +0.99 | +4.14% | 0.25 | 4 | 145 | 0.60 | -0.97 | 0.01 | -0.01 | 10/8/2025 | 10/8/2025 3:59:50 PM EST |
| 110.00 | 30.00 | 30.35 | 30.18 | 28.83 | 0.00 | 0.00% | 0.27 | 0 | 69 | 0.74 | -0.98 | 0.00 | -0.01 | 10/7/2025 | 10/8/2025 3:59:50 PM EST |
| 115.00 | 34.90 | 35.65 | 35.28 | 32.13 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.84 | -0.99 | 0.00 | 0.00 | 9/11/2025 | 10/8/2025 3:59:50 PM EST |
| 120.00 | 39.80 | 40.35 | 40.08 | % | 0.33 | 0 | 0 | 0.77 | -0.99 | 0.00 | 0.00 | 10/8/2025 3:59:50 PM EST | |||
| 125.00 | 44.75 | 45.30 | 45.03 | 43.30 | 0.00 | 0.00% | 0.36 | 0 | 2 | 0.98 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 3:59:50 PM EST |
| 130.00 | 47.90 | 51.90 | 49.90 | 47.66 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 3:59:50 PM EST |
| 135.00 | 54.70 | 55.90 | 55.30 | 48.43 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 3:59:50 PM EST |