Options Chain for STARBUCKS CORP COM (SBUX) - $83.69 as of 11/18/2025 3:25:29 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 | 31.50 | 35.55 | 33.53 | 33.33 | % | 0.67 | 1 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:02 PM EST | |
| 55.00 | 26.50 | 29.60 | 28.05 | % | 0.51 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 11/18/2025 4:00:02 PM EST | |||
| 60.00 | 21.50 | 25.55 | 23.53 | % | 0.39 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 11/18/2025 4:00:02 PM EST | |||
| 65.00 | 16.50 | 20.55 | 18.53 | 18.40 | % | 0.29 | 1 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:02 PM EST | |
| 68.00 | 14.20 | 17.45 | 15.83 | % | 0.23 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 11/18/2025 4:00:02 PM EST | |||
| 69.00 | 12.55 | 15.65 | 14.10 | % | 0.20 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 11/18/2025 4:00:02 PM EST | |||
| 70.00 | 12.20 | 14.55 | 13.38 | % | 0.19 | 0 | 0 | 1.03 | 1.00 | 0.00 | -0.01 | 11/18/2025 4:00:02 PM EST | |||
| 71.00 | 11.20 | 14.60 | 12.90 | % | 0.18 | 0 | 0 | 1.30 | 0.99 | 0.00 | -0.01 | 11/18/2025 4:00:02 PM EST | |||
| 72.00 | 9.55 | 13.60 | 11.58 | % | 0.16 | 0 | 0 | 1.23 | 0.98 | 0.01 | -0.02 | 11/18/2025 4:00:02 PM EST | |||
| 73.00 | 8.60 | 11.60 | 10.10 | % | 0.14 | 0 | 0 | 0.87 | 0.97 | 0.01 | -0.03 | 11/18/2025 4:00:02 PM EST | |||
| 74.00 | 7.60 | 11.65 | 9.63 | 10.05 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.11 | 0.96 | 0.01 | -0.04 | 11/14/2025 | 11/18/2025 4:00:02 PM EST |
| 75.00 | 7.10 | 9.25 | 8.18 | 12.20 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.65 | 0.94 | 0.02 | -0.04 | 11/13/2025 | 11/18/2025 4:00:02 PM EST |
| 76.00 | 6.60 | 8.30 | 7.45 | 10.40 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.61 | 0.92 | 0.02 | -0.05 | 11/17/2025 | 11/18/2025 4:00:02 PM EST |
| 77.00 | 5.50 | 7.20 | 6.35 | 11.50 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.52 | 0.90 | 0.03 | -0.06 | 11/12/2025 | 11/18/2025 4:00:02 PM EST |
| 78.00 | 4.55 | 6.75 | 5.65 | 7.35 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.61 | 0.87 | 0.04 | -0.07 | 11/17/2025 | 11/18/2025 4:00:02 PM EST |
| 79.00 | 3.65 | 5.95 | 4.80 | 5.30 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.59 | 0.83 | 0.05 | -0.07 | 11/17/2025 | 11/18/2025 4:00:02 PM EST |
| 80.00 | 3.90 | 5.05 | 4.48 | 6.48 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.43 | 0.78 | 0.06 | -0.08 | 11/11/2025 | 11/18/2025 4:00:02 PM EST |
| 81.00 | 3.10 | 3.70 | 3.40 | 3.20 | -0.60 | -15.79% | 0.04 | 1 | 75 | 0.40 | 0.72 | 0.07 | -0.09 | 11/18/2025 | 11/18/2025 4:00:02 PM EST |
| 82.00 | 2.44 | 2.84 | 2.64 | 2.70 | -0.48 | -15.10% | 0.03 | 83 | 242 | 0.33 | 0.64 | 0.08 | -0.09 | 11/18/2025 | 11/18/2025 4:00:02 PM EST |
| 83.00 | 1.90 | 2.09 | 2.00 | 1.94 | -0.30 | -13.40% | 0.02 | 94 | 157 | 0.32 | 0.55 | 0.09 | -0.09 | 11/18/2025 | 11/18/2025 4:00:02 PM EST |
| 84.00 | 1.39 | 1.50 | 1.45 | 1.55 | -0.24 | -13.41% | 0.02 | 30 | 461 | 0.31 | 0.46 | 0.10 | -0.09 | 11/18/2025 | 11/18/2025 4:00:02 PM EST |
| 85.00 | 1.02 | 1.17 | 1.10 | 1.05 | -0.29 | -21.65% | 0.01 | 78 | 311 | 0.32 | 0.37 | 0.09 | -0.08 | 11/18/2025 | 11/18/2025 4:00:02 PM EST |
| 86.00 | 0.71 | 0.82 | 0.77 | 0.73 | -0.24 | -24.75% | 0.01 | 199 | 435 | 0.31 | 0.28 | 0.08 | -0.08 | 11/18/2025 | 11/18/2025 4:00:02 PM EST |
| 87.00 | 0.49 | 0.58 | 0.54 | 0.54 | -0.14 | -20.59% | 0.01 | 1,090 | 1,204 | 0.31 | 0.21 | 0.07 | -0.07 | 11/18/2025 | 11/18/2025 4:00:02 PM EST |
| 88.00 | 0.34 | 0.41 | 0.38 | 0.38 | -0.11 | -22.45% | 0.00 | 38 | 322 | 0.32 | 0.16 | 0.06 | -0.06 | 11/18/2025 | 11/18/2025 4:00:02 PM EST |
| 89.00 | 0.23 | 0.31 | 0.27 | 0.28 | -0.08 | -22.23% | 0.00 | 16 | 260 | 0.33 | 0.12 | 0.05 | -0.05 | 11/18/2025 | 11/18/2025 4:00:02 PM EST |
| 90.00 | 0.16 | 0.20 | 0.18 | 0.17 | -0.18 | -51.43% | 0.00 | 30 | 493 | 0.33 | 0.08 | 0.04 | -0.04 | 11/18/2025 | 11/18/2025 4:00:02 PM EST |
| 91.00 | 0.10 | 0.14 | 0.12 | 0.12 | -0.08 | -40.00% | 0.00 | 12 | 266 | 0.33 | 0.06 | 0.03 | -0.03 | 11/18/2025 | 11/18/2025 4:00:02 PM EST |
| 92.00 | 0.07 | 0.54 | 0.31 | 0.12 | -0.08 | -40.00% | 0.00 | 14 | 108 | 0.43 | 0.04 | 0.02 | -0.02 | 11/18/2025 | 11/18/2025 4:00:02 PM EST |
| 93.00 | 0.02 | 0.27 | 0.15 | 0.09 | -0.11 | -55.00% | 0.00 | 1 | 205 | 0.39 | 0.03 | 0.01 | -0.02 | 11/18/2025 | 11/18/2025 4:00:02 PM EST |
| 94.00 | 0.02 | 0.15 | 0.09 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.38 | 0.02 | 0.01 | -0.01 | 11/17/2025 | 11/18/2025 4:00:02 PM EST |
| 95.00 | 0.01 | 0.12 | 0.07 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 184 | 0.39 | 0.01 | 0.01 | -0.01 | 11/17/2025 | 11/18/2025 4:00:02 PM EST |
| 96.00 | 0.00 | 0.29 | 0.15 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.58 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 4:00:02 PM EST |
| 97.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.53 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 4:00:02 PM EST |
| 98.00 | 0.00 | 0.29 | 0.15 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.65 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 4:00:02 PM EST |
| 99.00 | 0.00 | 0.30 | 0.15 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.68 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 4:00:02 PM EST |
| 100.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.11 | -91.67% | 0.00 | 30 | 176 | 0.42 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:02 PM EST |
| 105.00 | 0.00 | 0.12 | 0.06 | 0.03 | +0.02 | +200.00% | 0.00 | 3 | 73 | 0.72 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:02 PM EST |
| 110.00 | 0.00 | 0.30 | 0.15 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.99 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 4:00:02 PM EST |
| 115.00 | 0.00 | 0.31 | 0.16 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 161 | 1.12 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 4:00:02 PM EST |
| 120.00 | 0.00 | 0.60 | 0.30 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.41 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/18/2025 4:00:02 PM EST |
| 125.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.10 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/18/2025 4:00:02 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 | 0.65 | 0.33 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.08 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 4:00:02 PM EST |
| 55.00 | 0.00 | 0.45 | 0.23 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.61 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 4:00:02 PM EST |
| 60.00 | 0.00 | 0.20 | 0.10 | 0.31 | +0.24 | +342.86% | 0.00 | 1 | 3 | 1.13 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:02 PM EST |
| 65.00 | 0.00 | 0.16 | 0.08 | 0.03 | -0.04 | -57.15% | 0.00 | 4 | 66 | 0.86 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:02 PM EST |
| 68.00 | 0.00 | 0.14 | 0.07 | 0.03 | -0.20 | -86.96% | 0.00 | 3 | 26 | 0.71 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:02 PM EST |
| 69.00 | 0.00 | 0.36 | 0.18 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 130 | 0.82 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/18/2025 4:00:02 PM EST |
| 70.00 | 0.02 | 0.11 | 0.07 | 0.07 | -0.03 | -30.00% | 0.00 | 21 | 135 | 0.53 | 0.00 | 0.00 | -0.01 | 11/18/2025 | 11/18/2025 4:00:02 PM EST |
| 71.00 | 0.00 | 0.37 | 0.19 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 92 | 0.72 | -0.01 | 0.00 | -0.01 | 11/5/2025 | 11/18/2025 4:00:02 PM EST |
| 72.00 | 0.02 | 0.34 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 123 | 0.53 | -0.02 | 0.01 | -0.02 | 11/17/2025 | 11/18/2025 4:00:02 PM EST |
| 73.00 | 0.03 | 0.11 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.43 | -0.03 | 0.01 | -0.03 | 11/17/2025 | 11/18/2025 4:00:02 PM EST |
| 74.00 | 0.04 | 0.14 | 0.09 | 0.08 | -0.19 | -70.37% | 0.00 | 4 | 77 | 0.41 | -0.04 | 0.01 | -0.04 | 11/18/2025 | 11/18/2025 4:00:02 PM EST |
| 75.00 | 0.09 | 0.12 | 0.11 | 0.10 | -0.01 | -9.10% | 0.00 | 28 | 302 | 0.39 | -0.06 | 0.02 | -0.04 | 11/18/2025 | 11/18/2025 4:00:02 PM EST |
| 76.00 | 0.13 | 0.21 | 0.17 | 0.15 | 0.00 | 0.00% | 0.00 | 15 | 360 | 0.39 | -0.08 | 0.02 | -0.05 | 11/18/2025 | 11/18/2025 4:00:02 PM EST |
| 77.00 | 0.17 | 0.45 | 0.31 | 0.31 | +0.11 | +55.00% | 0.00 | 10 | 74 | 0.40 | -0.10 | 0.03 | -0.06 | 11/18/2025 | 11/18/2025 4:00:02 PM EST |
| 78.00 | 0.24 | 0.38 | 0.31 | 0.25 | -0.15 | -37.50% | 0.00 | 1 | 101 | 0.36 | -0.13 | 0.04 | -0.07 | 11/18/2025 | 11/18/2025 4:00:02 PM EST |
| 79.00 | 0.35 | 0.40 | 0.38 | 0.40 | -0.02 | -4.77% | 0.00 | 64 | 328 | 0.33 | -0.17 | 0.05 | -0.07 | 11/18/2025 | 11/18/2025 4:00:02 PM EST |
| 80.00 | 0.51 | 0.55 | 0.53 | 0.54 | -0.02 | -3.58% | 0.01 | 1,836 | 296 | 0.32 | -0.22 | 0.06 | -0.08 | 11/18/2025 | 11/18/2025 4:00:02 PM EST |
| 81.00 | 0.71 | 0.81 | 0.76 | 0.80 | +0.31 | +63.27% | 0.01 | 47 | 95 | 0.32 | -0.28 | 0.07 | -0.09 | 11/18/2025 | 11/18/2025 4:00:02 PM EST |
| 82.00 | 1.04 | 1.13 | 1.09 | 1.07 | -0.09 | -7.76% | 0.01 | 84 | 242 | 0.31 | -0.36 | 0.08 | -0.09 | 11/18/2025 | 11/18/2025 4:00:02 PM EST |
| 83.00 | 1.45 | 1.55 | 1.50 | 1.45 | -0.05 | -3.34% | 0.02 | 180 | 257 | 0.31 | -0.45 | 0.09 | -0.09 | 11/18/2025 | 11/18/2025 4:00:02 PM EST |
| 84.00 | 1.96 | 2.03 | 2.00 | 1.93 | -0.01 | -0.52% | 0.02 | 31 | 113 | 0.31 | -0.54 | 0.10 | -0.09 | 11/18/2025 | 11/18/2025 4:00:02 PM EST |
| 85.00 | 2.55 | 2.78 | 2.67 | 2.73 | +0.33 | +13.75% | 0.03 | 5 | 222 | 0.32 | -0.63 | 0.09 | -0.08 | 11/18/2025 | 11/18/2025 4:00:02 PM EST |
| 86.00 | 3.15 | 3.50 | 3.33 | 3.27 | +0.19 | +6.17% | 0.04 | 7 | 309 | 0.31 | -0.72 | 0.08 | -0.08 | 11/18/2025 | 11/18/2025 4:00:02 PM EST |
| 87.00 | 3.60 | 4.50 | 4.05 | 4.05 | +1.45 | +55.77% | 0.05 | 19 | 268 | 0.28 | -0.79 | 0.07 | -0.07 | 11/18/2025 | 11/18/2025 4:00:02 PM EST |
| 88.00 | 4.40 | 6.15 | 5.28 | 3.85 | 0.00 | 0.00% | 0.06 | 0 | 72 | 0.62 | -0.84 | 0.06 | -0.06 | 11/14/2025 | 11/18/2025 4:00:02 PM EST |
| 89.00 | 5.30 | 6.45 | 5.88 | 6.27 | +2.58 | +69.92% | 0.07 | 6 | 39 | 0.52 | -0.88 | 0.05 | -0.05 | 11/18/2025 | 11/18/2025 4:00:02 PM EST |
| 90.00 | 4.65 | 7.00 | 5.83 | 7.19 | +2.54 | +54.63% | 0.06 | 3 | 6 | 0.45 | -0.92 | 0.04 | -0.04 | 11/18/2025 | 11/18/2025 4:00:02 PM EST |
| 91.00 | 7.20 | 8.15 | 7.68 | 11.15 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.54 | -0.94 | 0.03 | -0.03 | 10/31/2025 | 11/18/2025 4:00:02 PM EST |
| 92.00 | 6.65 | 10.65 | 8.65 | % | 0.09 | 0 | 0 | 0.94 | -0.96 | 0.02 | -0.02 | 11/18/2025 4:00:02 PM EST | |||
| 93.00 | 7.65 | 11.65 | 9.65 | % | 0.10 | 0 | 0 | 0.99 | -0.97 | 0.01 | -0.02 | 11/18/2025 4:00:02 PM EST | |||
| 94.00 | 8.55 | 12.60 | 10.58 | % | 0.11 | 0 | 0 | 1.03 | -0.98 | 0.01 | -0.01 | 11/18/2025 4:00:02 PM EST | |||
| 95.00 | 9.55 | 13.65 | 11.60 | 15.13 | 0.00 | 0.00% | 0.12 | 0 | 2 | 1.08 | -0.99 | 0.01 | -0.01 | 10/31/2025 | 11/18/2025 4:00:02 PM EST |
| 96.00 | 10.55 | 14.60 | 12.58 | % | 0.13 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:02 PM EST | |||
| 97.00 | 11.55 | 15.60 | 13.58 | % | 0.14 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:02 PM EST | |||
| 98.00 | 12.55 | 16.60 | 14.58 | % | 0.15 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:02 PM EST | |||
| 99.00 | 13.55 | 17.60 | 15.58 | % | 0.16 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:02 PM EST | |||
| 100.00 | 14.55 | 18.60 | 16.58 | % | 0.17 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:02 PM EST | |||
| 105.00 | 19.55 | 23.60 | 21.58 | % | 0.21 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:02 PM EST | |||
| 110.00 | 25.00 | 28.60 | 26.80 | % | 0.24 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:02 PM EST | |||
| 115.00 | 29.55 | 33.60 | 31.58 | % | 0.27 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:02 PM EST | |||
| 120.00 | 34.55 | 38.60 | 36.58 | % | 0.30 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:02 PM EST | |||
| 125.00 | 39.55 | 43.60 | 41.58 | % | 0.33 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:02 PM EST |