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 | 38.60 | 36.65 | % | 0.73 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:06 PM EST | |||
| 55.00 | 29.70 | 33.65 | 31.68 | % | 0.58 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:06 PM EST | |||
| 60.00 | 24.80 | 28.10 | 26.45 | % | 0.44 | 0 | 0 | 1.01 | 1.00 | 0.00 | -0.01 | 10/3/2025 4:00:06 PM EST | |||
| 65.00 | 21.70 | 22.05 | 21.88 | % | 0.34 | 0 | 0 | 0.56 | 0.99 | 0.00 | -0.01 | 10/3/2025 4:00:06 PM EST | |||
| 70.00 | 16.80 | 17.25 | 17.03 | % | 0.24 | 0 | 0 | 0.62 | 0.95 | 0.01 | -0.03 | 10/3/2025 4:00:06 PM EST | |||
| 72.00 | 15.00 | 15.35 | 15.18 | % | 0.21 | 0 | 0 | 0.42 | 0.93 | 0.01 | -0.03 | 10/3/2025 4:00:06 PM EST | |||
| 73.00 | 14.15 | 14.40 | 14.28 | % | 0.20 | 0 | 0 | 0.41 | 0.92 | 0.01 | -0.03 | 10/3/2025 4:00:06 PM EST | |||
| 74.00 | 13.25 | 13.45 | 13.35 | 10.75 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.51 | 0.90 | 0.02 | -0.04 | 9/26/2025 | 10/3/2025 4:00:06 PM EST |
| 75.00 | 11.40 | 12.60 | 12.00 | % | 0.16 | 0 | 0 | 0.31 | 0.88 | 0.02 | -0.04 | 10/3/2025 4:00:06 PM EST | |||
| 76.00 | 11.45 | 11.65 | 11.55 | % | 0.15 | 0 | 0 | 0.40 | 0.86 | 0.02 | -0.04 | 10/3/2025 4:00:06 PM EST | |||
| 77.00 | 10.65 | 10.85 | 10.75 | % | 0.14 | 0 | 0 | 0.41 | 0.84 | 0.02 | -0.05 | 10/3/2025 4:00:06 PM EST | |||
| 78.00 | 9.85 | 10.00 | 9.93 | % | 0.13 | 0 | 0 | 0.40 | 0.82 | 0.02 | -0.05 | 10/3/2025 4:00:06 PM EST | |||
| 79.00 | 9.05 | 9.90 | 9.48 | 9.00 | % | 0.12 | 1 | 0 | 0.45 | 0.79 | 0.03 | -0.05 | 10/3/2025 | 10/3/2025 4:00:06 PM EST | |
| 80.00 | 8.15 | 8.45 | 8.30 | 7.10 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.39 | 0.77 | 0.03 | -0.06 | 9/26/2025 | 10/3/2025 4:00:06 PM EST |
| 81.00 | 7.55 | 7.70 | 7.63 | 5.85 | 0.00 | 0.00% | 0.09 | 0 | 11 | 0.39 | 0.74 | 0.03 | -0.06 | 9/26/2025 | 10/3/2025 4:00:06 PM EST |
| 82.00 | 6.55 | 7.00 | 6.78 | 7.00 | +0.58 | +9.04% | 0.08 | 2 | 22 | 0.38 | 0.70 | 0.03 | -0.06 | 10/3/2025 | 10/3/2025 4:00:06 PM EST |
| 83.00 | 6.20 | 6.35 | 6.28 | 6.67 | 0.00 | 0.00% | 0.08 | 0 | 43 | 0.39 | 0.67 | 0.04 | -0.06 | 10/2/2025 | 10/3/2025 4:00:06 PM EST |
| 84.00 | 5.60 | 5.75 | 5.68 | 4.80 | 0.00 | 0.00% | 0.07 | 0 | 14 | 0.39 | 0.63 | 0.04 | -0.06 | 9/30/2025 | 10/3/2025 4:00:06 PM EST |
| 85.00 | 5.05 | 5.15 | 5.10 | 5.15 | -0.36 | -6.54% | 0.06 | 17 | 227 | 0.39 | 0.60 | 0.04 | -0.06 | 10/3/2025 | 10/3/2025 4:00:06 PM EST |
| 86.00 | 4.50 | 4.65 | 4.58 | 4.42 | -0.56 | -11.25% | 0.05 | 1 | 9 | 0.39 | 0.56 | 0.04 | -0.06 | 10/3/2025 | 10/3/2025 4:00:06 PM EST |
| 87.00 | 4.00 | 4.10 | 4.05 | 4.10 | -0.30 | -6.82% | 0.05 | 10 | 39 | 0.39 | 0.52 | 0.04 | -0.06 | 10/3/2025 | 10/3/2025 4:00:06 PM EST |
| 88.00 | 3.50 | 3.65 | 3.58 | 3.65 | -0.40 | -9.88% | 0.04 | 5 | 13 | 0.38 | 0.48 | 0.04 | -0.06 | 10/3/2025 | 10/3/2025 4:00:06 PM EST |
| 89.00 | 3.05 | 3.25 | 3.15 | 3.10 | -0.25 | -7.47% | 0.04 | 4 | 6 | 0.38 | 0.44 | 0.04 | -0.06 | 10/3/2025 | 10/3/2025 4:00:06 PM EST |
| 90.00 | 2.76 | 2.83 | 2.80 | 2.80 | -0.36 | -11.40% | 0.03 | 13 | 23 | 0.38 | 0.40 | 0.04 | -0.06 | 10/3/2025 | 10/3/2025 4:00:06 PM EST |
| 91.00 | 2.42 | 2.50 | 2.46 | 2.65 | -0.15 | -5.36% | 0.03 | 1 | 12 | 0.38 | 0.36 | 0.04 | -0.06 | 10/3/2025 | 10/3/2025 4:00:06 PM EST |
| 92.00 | 2.11 | 2.19 | 2.15 | 2.43 | 0.00 | 0.00% | 0.02 | 0 | 62 | 0.38 | 0.33 | 0.04 | -0.05 | 10/2/2025 | 10/3/2025 4:00:06 PM EST |
| 93.00 | 1.82 | 1.92 | 1.87 | 1.85 | -0.22 | -10.63% | 0.02 | 1 | 22 | 0.38 | 0.29 | 0.04 | -0.05 | 10/3/2025 | 10/3/2025 4:00:06 PM EST |
| 94.00 | 1.58 | 1.67 | 1.63 | 1.66 | -0.23 | -12.17% | 0.02 | 2 | 11 | 0.38 | 0.26 | 0.03 | -0.05 | 10/3/2025 | 10/3/2025 4:00:06 PM EST |
| 95.00 | 1.37 | 1.45 | 1.41 | 1.41 | -0.19 | -11.88% | 0.01 | 7 | 48 | 0.38 | 0.23 | 0.03 | -0.05 | 10/3/2025 | 10/3/2025 4:00:06 PM EST |
| 96.00 | 1.17 | 1.25 | 1.21 | 1.37 | 0.00 | 0.00% | 0.01 | 0 | 54 | 0.38 | 0.21 | 0.03 | -0.04 | 10/2/2025 | 10/3/2025 4:00:06 PM EST |
| 97.00 | 1.02 | 1.23 | 1.13 | 1.00 | -0.16 | -13.80% | 0.01 | 15 | 5 | 0.40 | 0.18 | 0.03 | -0.04 | 10/3/2025 | 10/3/2025 4:00:06 PM EST |
| 100.00 | 0.64 | 0.81 | 0.73 | 0.79 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.40 | 0.13 | 0.02 | -0.03 | 10/2/2025 | 10/3/2025 4:00:06 PM EST |
| 105.00 | 0.00 | 0.44 | 0.22 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.45 | 0.06 | 0.01 | -0.02 | 9/29/2025 | 10/3/2025 4:00:06 PM EST |
| 110.00 | 0.03 | 0.46 | 0.25 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.42 | 0.03 | 0.01 | -0.01 | 10/2/2025 | 10/3/2025 4:00:06 PM EST |
| 115.00 | 0.00 | 1.19 | 0.60 | % | 0.01 | 0 | 0 | 0.74 | 0.01 | 0.00 | 0.00 | 10/3/2025 4:00:06 PM EST | |||
| 120.00 | 0.00 | 2.19 | 1.10 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:06 PM EST | |||
| 125.00 | 0.00 | 1.53 | 0.77 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.94 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 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 | 1.60 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:06 PM EST | |||
| 55.00 | 0.00 | 2.14 | 1.07 | % | 0.02 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:06 PM EST | |||
| 60.00 | 0.00 | 2.17 | 1.09 | % | 0.02 | 0 | 0 | 1.19 | 0.00 | 0.00 | -0.01 | 10/3/2025 4:00:06 PM EST | |||
| 65.00 | 0.00 | 1.95 | 0.98 | % | 0.02 | 0 | 0 | 0.96 | -0.01 | 0.00 | -0.01 | 10/3/2025 4:00:06 PM EST | |||
| 70.00 | 0.25 | 0.31 | 0.28 | 0.29 | +0.01 | +3.58% | 0.00 | 9 | 9 | 0.45 | -0.05 | 0.01 | -0.03 | 10/3/2025 | 10/3/2025 4:00:06 PM EST |
| 72.00 | 0.37 | 0.42 | 0.40 | 0.38 | -0.20 | -34.49% | 0.01 | 2 | 12 | 0.43 | -0.07 | 0.01 | -0.03 | 10/3/2025 | 10/3/2025 4:00:06 PM EST |
| 73.00 | 0.00 | 0.49 | 0.25 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.43 | -0.08 | 0.01 | -0.03 | 9/29/2025 | 10/3/2025 4:00:06 PM EST |
| 74.00 | 0.54 | 0.59 | 0.57 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.42 | -0.10 | 0.02 | -0.04 | 10/2/2025 | 10/3/2025 4:00:06 PM EST |
| 75.00 | 0.65 | 0.70 | 0.68 | 0.70 | -0.01 | -1.41% | 0.01 | 7 | 53 | 0.42 | -0.12 | 0.02 | -0.04 | 10/3/2025 | 10/3/2025 4:00:06 PM EST |
| 76.00 | 0.79 | 0.84 | 0.82 | 0.83 | +0.04 | +5.07% | 0.01 | 8 | 23 | 0.42 | -0.14 | 0.02 | -0.04 | 10/3/2025 | 10/3/2025 4:00:06 PM EST |
| 77.00 | 0.94 | 1.00 | 0.97 | 1.00 | +0.04 | +4.17% | 0.01 | 5 | 84 | 0.41 | -0.16 | 0.02 | -0.05 | 10/3/2025 | 10/3/2025 4:00:06 PM EST |
| 78.00 | 1.11 | 1.17 | 1.14 | 1.13 | +0.01 | +0.90% | 0.01 | 2 | 38 | 0.41 | -0.18 | 0.02 | -0.05 | 10/3/2025 | 10/3/2025 4:00:06 PM EST |
| 79.00 | 1.32 | 1.38 | 1.35 | 1.34 | +0.03 | +2.29% | 0.02 | 5 | 9 | 0.40 | -0.21 | 0.03 | -0.05 | 10/3/2025 | 10/3/2025 4:00:06 PM EST |
| 80.00 | 1.56 | 1.61 | 1.59 | 1.68 | +0.16 | +10.53% | 0.02 | 15 | 18 | 0.40 | -0.23 | 0.03 | -0.06 | 10/3/2025 | 10/3/2025 4:00:06 PM EST |
| 81.00 | 1.81 | 1.89 | 1.85 | 1.79 | -0.16 | -8.21% | 0.02 | 1 | 429 | 0.40 | -0.26 | 0.03 | -0.06 | 10/3/2025 | 10/3/2025 4:00:06 PM EST |
| 82.00 | 2.13 | 2.19 | 2.16 | 2.15 | +0.05 | +2.39% | 0.03 | 2 | 15 | 0.40 | -0.30 | 0.03 | -0.06 | 10/3/2025 | 10/3/2025 4:00:06 PM EST |
| 83.00 | 2.47 | 2.64 | 2.56 | 2.45 | +0.06 | +2.51% | 0.03 | 3 | 35 | 0.40 | -0.33 | 0.04 | -0.06 | 10/3/2025 | 10/3/2025 4:00:06 PM EST |
| 84.00 | 2.69 | 2.96 | 2.83 | 3.05 | +0.21 | +7.40% | 0.03 | 2 | 27 | 0.39 | -0.37 | 0.04 | -0.06 | 10/3/2025 | 10/3/2025 4:00:06 PM EST |
| 85.00 | 2.96 | 3.35 | 3.16 | 3.31 | +0.18 | +5.76% | 0.04 | 4 | 422 | 0.38 | -0.40 | 0.04 | -0.06 | 10/3/2025 | 10/3/2025 4:00:06 PM EST |
| 86.00 | 3.70 | 4.10 | 3.90 | 3.85 | +0.25 | +6.95% | 0.05 | 10 | 24 | 0.40 | -0.44 | 0.04 | -0.06 | 10/3/2025 | 10/3/2025 4:00:06 PM EST |
| 87.00 | 4.20 | 4.55 | 4.38 | 4.16 | 0.00 | 0.00% | 0.05 | 0 | 85 | 0.40 | -0.48 | 0.04 | -0.06 | 10/2/2025 | 10/3/2025 4:00:06 PM EST |
| 88.00 | 4.75 | 4.90 | 4.83 | 4.62 | -0.03 | -0.65% | 0.05 | 1 | 1 | 0.39 | -0.52 | 0.04 | -0.06 | 10/3/2025 | 10/3/2025 4:00:06 PM EST |
| 89.00 | 5.35 | 5.45 | 5.40 | 7.45 | 0.00 | 0.00% | 0.06 | 0 | 11 | 0.39 | -0.56 | 0.04 | -0.06 | 9/26/2025 | 10/3/2025 4:00:06 PM EST |
| 90.00 | 5.95 | 6.10 | 6.03 | 6.48 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.39 | -0.60 | 0.04 | -0.06 | 9/29/2025 | 10/3/2025 4:00:06 PM EST |
| 91.00 | 6.60 | 6.80 | 6.70 | % | 0.07 | 0 | 0 | 0.39 | -0.64 | 0.04 | -0.06 | 10/3/2025 4:00:06 PM EST | |||
| 92.00 | 7.30 | 7.40 | 7.35 | 8.74 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.38 | -0.67 | 0.04 | -0.05 | 9/30/2025 | 10/3/2025 4:00:06 PM EST |
| 93.00 | 8.00 | 8.15 | 8.08 | % | 0.09 | 0 | 0 | 0.38 | -0.71 | 0.04 | -0.05 | 10/3/2025 4:00:06 PM EST | |||
| 94.00 | 8.75 | 8.90 | 8.83 | % | 0.09 | 0 | 0 | 0.38 | -0.74 | 0.03 | -0.05 | 10/3/2025 4:00:06 PM EST | |||
| 95.00 | 9.55 | 9.70 | 9.63 | % | 0.10 | 0 | 0 | 0.38 | -0.77 | 0.03 | -0.05 | 10/3/2025 4:00:06 PM EST | |||
| 96.00 | 9.90 | 10.55 | 10.23 | % | 0.11 | 0 | 0 | 0.35 | -0.79 | 0.03 | -0.04 | 10/3/2025 4:00:06 PM EST | |||
| 97.00 | 11.15 | 11.40 | 11.28 | 13.55 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.38 | -0.82 | 0.03 | -0.04 | 9/25/2025 | 10/3/2025 4:00:06 PM EST |
| 100.00 | 13.80 | 14.05 | 13.93 | % | 0.14 | 0 | 0 | 0.43 | -0.87 | 0.02 | -0.03 | 10/3/2025 4:00:06 PM EST | |||
| 105.00 | 18.25 | 19.00 | 18.63 | % | 0.18 | 0 | 0 | 0.65 | -0.94 | 0.01 | -0.02 | 10/3/2025 4:00:06 PM EST | |||
| 110.00 | 21.65 | 24.70 | 23.18 | 25.40 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.71 | -0.97 | 0.01 | -0.01 | 10/1/2025 | 10/3/2025 4:00:06 PM EST |
| 115.00 | 26.60 | 30.65 | 28.63 | % | 0.25 | 0 | 0 | 0.94 | -0.99 | 0.00 | 0.00 | 10/3/2025 4:00:06 PM EST | |||
| 120.00 | 32.30 | 34.85 | 33.58 | % | 0.28 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:06 PM EST | |||
| 125.00 | 36.50 | 40.50 | 38.50 | % | 0.31 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:06 PM EST |