Options Chain for STARBUCKS CORP COM (SBUX) - $81.14 as of 10/15/2025 8:01:43 AM 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 | 29.25 | 33.25 | 31.25 | % | 0.62 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 10/14/2025 4:00:00 PM EST | |||
| 55.00 | 24.30 | 28.50 | 26.40 | % | 0.48 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 10/14/2025 4:00:00 PM EST | |||
| 60.00 | 20.30 | 22.25 | 21.28 | % | 0.35 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 10/14/2025 4:00:00 PM EST | |||
| 65.00 | 14.65 | 18.00 | 16.33 | % | 0.25 | 0 | 0 | 0.74 | 0.95 | 0.01 | -0.01 | 10/14/2025 4:00:00 PM EST | |||
| 68.00 | 12.15 | 14.50 | 13.33 | % | 0.20 | 0 | 0 | 0.57 | 0.91 | 0.02 | -0.02 | 10/14/2025 4:00:00 PM EST | |||
| 69.00 | 11.05 | 14.45 | 12.75 | % | 0.18 | 0 | 0 | 0.66 | 0.89 | 0.02 | -0.02 | 10/14/2025 4:00:00 PM EST | |||
| 70.00 | 10.20 | 13.45 | 11.83 | % | 0.17 | 0 | 0 | 0.62 | 0.87 | 0.02 | -0.02 | 10/14/2025 4:00:00 PM EST | |||
| 71.00 | 9.80 | 11.75 | 10.78 | % | 0.15 | 0 | 0 | 0.50 | 0.84 | 0.02 | -0.03 | 10/14/2025 4:00:00 PM EST | |||
| 72.00 | 8.65 | 10.75 | 9.70 | % | 0.13 | 0 | 0 | 0.47 | 0.82 | 0.02 | -0.03 | 10/14/2025 4:00:00 PM EST | |||
| 73.00 | 7.60 | 10.00 | 8.80 | % | 0.12 | 0 | 0 | 0.47 | 0.79 | 0.03 | -0.03 | 10/14/2025 4:00:00 PM EST | |||
| 74.00 | 7.10 | 9.80 | 8.45 | 7.70 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.52 | 0.76 | 0.03 | -0.04 | 10/10/2025 | 10/14/2025 4:00:00 PM EST |
| 75.00 | 6.70 | 9.30 | 8.00 | % | 0.11 | 0 | 0 | 0.39 | 0.73 | 0.03 | -0.04 | 10/14/2025 4:00:00 PM EST | |||
| 76.00 | 6.20 | 7.70 | 6.95 | % | 0.09 | 0 | 0 | 0.36 | 0.70 | 0.03 | -0.04 | 10/14/2025 4:00:00 PM EST | |||
| 77.00 | 5.70 | 7.95 | 6.83 | % | 0.09 | 0 | 0 | 0.41 | 0.67 | 0.03 | -0.04 | 10/14/2025 4:00:00 PM EST | |||
| 78.00 | 5.90 | 6.95 | 6.43 | % | 0.08 | 0 | 0 | 0.43 | 0.63 | 0.03 | -0.04 | 10/14/2025 4:00:00 PM EST | |||
| 79.00 | 5.25 | 5.65 | 5.45 | 5.20 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.39 | 0.60 | 0.03 | -0.05 | 10/14/2025 | 10/14/2025 4:00:00 PM EST |
| 80.00 | 4.75 | 5.40 | 5.08 | 4.24 | 0.00 | 0.00% | 0.06 | 0 | 19 | 0.41 | 0.56 | 0.04 | -0.05 | 10/13/2025 | 10/14/2025 4:00:00 PM EST |
| 81.00 | 4.20 | 5.15 | 4.68 | 3.80 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.41 | 0.52 | 0.04 | -0.05 | 10/13/2025 | 10/14/2025 4:00:00 PM EST |
| 82.00 | 3.45 | 4.65 | 4.05 | 4.00 | 0.00 | 0.00% | 0.05 | 0 | 8 | 0.40 | 0.49 | 0.04 | -0.05 | 10/14/2025 | 10/14/2025 4:00:00 PM EST |
| 83.00 | 3.35 | 3.65 | 3.50 | 3.50 | 0.00 | 0.00% | 0.04 | 0 | 31 | 0.39 | 0.45 | 0.04 | -0.04 | 10/14/2025 | 10/14/2025 4:00:00 PM EST |
| 84.00 | 2.46 | 3.25 | 2.86 | 2.10 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.36 | 0.41 | 0.04 | -0.04 | 10/13/2025 | 10/14/2025 4:00:00 PM EST |
| 85.00 | 2.48 | 2.87 | 2.68 | 2.53 | 0.00 | 0.00% | 0.03 | 0 | 16 | 0.38 | 0.38 | 0.04 | -0.04 | 10/14/2025 | 10/14/2025 4:00:00 PM EST |
| 86.00 | 2.09 | 2.63 | 2.36 | % | 0.03 | 0 | 0 | 0.38 | 0.34 | 0.04 | -0.04 | 10/14/2025 4:00:00 PM EST | |||
| 87.00 | 1.48 | 2.33 | 1.91 | % | 0.02 | 0 | 0 | 0.36 | 0.30 | 0.03 | -0.04 | 10/14/2025 4:00:00 PM EST | |||
| 88.00 | 1.15 | 2.22 | 1.69 | % | 0.02 | 0 | 0 | 0.36 | 0.27 | 0.03 | -0.04 | 10/14/2025 4:00:00 PM EST | |||
| 89.00 | 0.43 | 1.87 | 1.15 | % | 0.01 | 0 | 0 | 0.32 | 0.23 | 0.03 | -0.03 | 10/14/2025 4:00:00 PM EST | |||
| 90.00 | 0.94 | 1.60 | 1.27 | 1.46 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.37 | 0.20 | 0.03 | -0.03 | 10/14/2025 | 10/14/2025 4:00:00 PM EST |
| 91.00 | 0.07 | 1.53 | 0.80 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.30 | 0.17 | 0.03 | -0.03 | 10/13/2025 | 10/14/2025 4:00:00 PM EST |
| 92.00 | 0.81 | 1.84 | 1.33 | % | 0.01 | 0 | 0 | 0.41 | 0.15 | 0.02 | -0.02 | 10/14/2025 4:00:00 PM EST | |||
| 95.00 | 0.45 | 0.89 | 0.67 | 0.79 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.38 | 0.10 | 0.02 | -0.02 | 10/14/2025 | 10/14/2025 4:00:00 PM EST |
| 100.00 | 0.00 | 1.99 | 1.00 | % | 0.01 | 0 | 0 | 0.65 | 0.04 | 0.01 | -0.01 | 10/14/2025 4:00:00 PM EST | |||
| 105.00 | 0.00 | 0.68 | 0.34 | 1.17 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.54 | 0.02 | 0.00 | 0.00 | 10/10/2025 | 10/14/2025 4:00:00 PM EST |
| 110.00 | 0.00 | 2.19 | 1.10 | % | 0.01 | 0 | 0 | 0.85 | 0.01 | 0.00 | 0.00 | 10/14/2025 4:00:00 PM EST | |||
| 115.00 | 0.00 | 1.92 | 0.96 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 10/14/2025 4:00:00 PM EST | |||
| 120.00 | 0.00 | 2.13 | 1.07 | 1.04 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.98 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/14/2025 4:00:00 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 | 1.30 | 0.00 | 0.00 | 0.00 | 10/14/2025 4:00:00 PM EST | |||
| 55.00 | 0.00 | 2.16 | 1.08 | % | 0.02 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 10/14/2025 4:00:00 PM EST | |||
| 60.00 | 0.00 | 1.76 | 0.88 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 10/14/2025 4:00:00 PM EST | |||
| 65.00 | 0.28 | 0.46 | 0.37 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.43 | -0.05 | 0.01 | -0.01 | 10/14/2025 | 10/14/2025 4:00:00 PM EST |
| 68.00 | 0.44 | 1.88 | 1.16 | % | 0.02 | 0 | 0 | 0.50 | -0.09 | 0.02 | -0.02 | 10/14/2025 4:00:00 PM EST | |||
| 69.00 | 0.53 | 0.95 | 0.74 | 1.01 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.41 | -0.11 | 0.02 | -0.02 | 10/10/2025 | 10/14/2025 4:00:00 PM EST |
| 70.00 | 0.00 | 1.51 | 0.76 | 1.08 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.50 | -0.13 | 0.02 | -0.02 | 10/13/2025 | 10/14/2025 4:00:00 PM EST |
| 71.00 | 0.86 | 1.49 | 1.18 | 1.33 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.42 | -0.16 | 0.02 | -0.03 | 10/9/2025 | 10/14/2025 4:00:00 PM EST |
| 72.00 | 1.10 | 1.49 | 1.30 | 1.61 | 0.00 | 0.00% | 0.02 | 0 | 34 | 0.41 | -0.18 | 0.02 | -0.03 | 10/14/2025 | 10/14/2025 4:00:00 PM EST |
| 73.00 | 1.12 | 1.52 | 1.32 | 2.02 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.38 | -0.21 | 0.03 | -0.03 | 10/14/2025 | 10/14/2025 4:00:00 PM EST |
| 74.00 | 1.58 | 1.80 | 1.69 | 2.13 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.40 | -0.24 | 0.03 | -0.04 | 10/14/2025 | 10/14/2025 4:00:00 PM EST |
| 75.00 | 1.70 | 2.24 | 1.97 | 1.92 | 0.00 | 0.00% | 0.03 | 0 | 12 | 0.40 | -0.27 | 0.03 | -0.04 | 10/14/2025 | 10/14/2025 4:00:00 PM EST |
| 76.00 | 2.08 | 2.54 | 2.31 | 2.29 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.40 | -0.30 | 0.03 | -0.04 | 10/14/2025 | 10/14/2025 4:00:00 PM EST |
| 77.00 | 2.47 | 2.79 | 2.63 | 2.67 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.39 | -0.33 | 0.03 | -0.04 | 10/14/2025 | 10/14/2025 4:00:00 PM EST |
| 78.00 | 2.86 | 3.10 | 2.98 | 3.11 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.39 | -0.37 | 0.03 | -0.04 | 10/14/2025 | 10/14/2025 4:00:00 PM EST |
| 79.00 | 2.74 | 3.55 | 3.15 | 3.50 | 0.00 | 0.00% | 0.04 | 0 | 28 | 0.36 | -0.40 | 0.03 | -0.05 | 10/14/2025 | 10/14/2025 4:00:00 PM EST |
| 80.00 | 3.70 | 3.95 | 3.83 | 4.13 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.38 | -0.44 | 0.04 | -0.05 | 10/14/2025 | 10/14/2025 4:00:00 PM EST |
| 81.00 | 4.20 | 4.75 | 4.48 | % | 0.06 | 0 | 0 | 0.39 | -0.48 | 0.04 | -0.05 | 10/14/2025 4:00:00 PM EST | |||
| 82.00 | 4.70 | 5.25 | 4.98 | % | 0.06 | 0 | 0 | 0.39 | -0.51 | 0.04 | -0.05 | 10/14/2025 4:00:00 PM EST | |||
| 83.00 | 5.15 | 5.85 | 5.50 | 6.00 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.39 | -0.55 | 0.04 | -0.04 | 10/13/2025 | 10/14/2025 4:00:00 PM EST |
| 84.00 | 5.95 | 6.40 | 6.18 | % | 0.07 | 0 | 0 | 0.39 | -0.59 | 0.04 | -0.04 | 10/14/2025 4:00:00 PM EST | |||
| 85.00 | 5.70 | 7.75 | 6.73 | 7.42 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.38 | -0.62 | 0.04 | -0.04 | 10/10/2025 | 10/14/2025 4:00:00 PM EST |
| 86.00 | 7.20 | 7.65 | 7.43 | 8.31 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.39 | -0.66 | 0.04 | -0.04 | 10/13/2025 | 10/14/2025 4:00:00 PM EST |
| 87.00 | 6.85 | 10.10 | 8.48 | % | 0.10 | 0 | 0 | 0.41 | -0.70 | 0.03 | -0.04 | 10/14/2025 4:00:00 PM EST | |||
| 88.00 | 6.85 | 10.90 | 8.88 | 10.44 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.58 | -0.73 | 0.03 | -0.04 | 10/10/2025 | 10/14/2025 4:00:00 PM EST |
| 89.00 | 8.90 | 11.20 | 10.05 | % | 0.11 | 0 | 0 | 0.42 | -0.77 | 0.03 | -0.03 | 10/14/2025 4:00:00 PM EST | |||
| 90.00 | 9.90 | 12.10 | 11.00 | 10.89 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.44 | -0.80 | 0.03 | -0.03 | 10/10/2025 | 10/14/2025 4:00:00 PM EST |
| 91.00 | 10.40 | 12.65 | 11.53 | % | 0.13 | 0 | 0 | 0.40 | -0.83 | 0.03 | -0.03 | 10/14/2025 4:00:00 PM EST | |||
| 92.00 | 11.40 | 13.70 | 12.55 | % | 0.14 | 0 | 0 | 0.43 | -0.85 | 0.02 | -0.02 | 10/14/2025 4:00:00 PM EST | |||
| 95.00 | 14.15 | 16.75 | 15.45 | 16.21 | 0.00 | 0.00% | 0.16 | 0 | 6 | 0.46 | -0.90 | 0.02 | -0.02 | 10/10/2025 | 10/14/2025 4:00:00 PM EST |
| 100.00 | 18.10 | 21.40 | 19.75 | % | 0.20 | 0 | 0 | 0.71 | -0.96 | 0.01 | -0.01 | 10/14/2025 4:00:00 PM EST | |||
| 105.00 | 22.80 | 26.20 | 24.50 | % | 0.23 | 0 | 0 | 0.78 | -0.98 | 0.00 | 0.00 | 10/14/2025 4:00:00 PM EST | |||
| 110.00 | 27.65 | 31.10 | 29.38 | % | 0.27 | 0 | 0 | 0.85 | -0.99 | 0.00 | 0.00 | 10/14/2025 4:00:00 PM EST | |||
| 115.00 | 32.05 | 36.05 | 34.05 | % | 0.30 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 10/14/2025 4:00:00 PM EST | |||
| 120.00 | 36.85 | 40.80 | 38.83 | % | 0.32 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 10/14/2025 4:00:00 PM EST |