Options Chain for STARBUCKS CORP COM (SBUX) - $79.60 as of 11/5/2025 12:57:23 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 | 30.05 | 33.95 | 32.00 | % | 0.64 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 11/5/2025 12:58:51 PM EST | |||
| 55.00 | 25.05 | 29.10 | 27.08 | % | 0.49 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 11/5/2025 12:58:51 PM EST | |||
| 60.00 | 20.05 | 24.15 | 22.10 | % | 0.37 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 11/5/2025 12:58:51 PM EST | |||
| 65.00 | 15.10 | 19.10 | 17.10 | % | 0.26 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 11/5/2025 12:58:51 PM EST | |||
| 70.00 | 10.20 | 13.35 | 11.78 | 11.17 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.63 | 0.92 | 0.02 | -0.01 | 10/31/2025 | 11/5/2025 12:58:51 PM EST |
| 72.00 | 8.35 | 11.55 | 9.95 | 9.37 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.59 | 0.88 | 0.02 | -0.02 | 10/31/2025 | 11/5/2025 12:58:51 PM EST |
| 73.00 | 7.45 | 10.50 | 8.98 | % | 0.12 | 0 | 0 | 0.54 | 0.86 | 0.03 | -0.02 | 11/5/2025 12:58:51 PM EST | |||
| 74.00 | 6.60 | 9.60 | 8.10 | % | 0.11 | 0 | 0 | 0.52 | 0.82 | 0.03 | -0.03 | 11/5/2025 12:58:51 PM EST | |||
| 75.00 | 6.15 | 8.75 | 7.45 | 6.24 | +0.14 | +2.30% | 0.10 | 2 | 5 | 0.50 | 0.79 | 0.03 | -0.03 | 11/5/2025 | 11/5/2025 12:58:51 PM EST |
| 76.00 | 6.10 | 7.40 | 6.75 | 6.20 | +0.80 | +14.82% | 0.09 | 1 | 21 | 0.31 | 0.75 | 0.04 | -0.03 | 11/5/2025 | 11/5/2025 12:58:51 PM EST |
| 77.00 | 5.90 | 6.60 | 6.25 | 4.98 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.34 | 0.72 | 0.04 | -0.03 | 11/4/2025 | 11/5/2025 12:58:51 PM EST |
| 78.00 | 5.30 | 5.90 | 5.60 | 4.20 | +1.02 | +32.08% | 0.07 | 28 | 27 | 0.29 | 0.67 | 0.04 | -0.04 | 11/5/2025 | 11/5/2025 12:58:51 PM EST |
| 79.00 | 4.60 | 5.05 | 4.83 | 4.70 | +1.95 | +70.91% | 0.06 | 3 | 7 | 0.33 | 0.63 | 0.05 | -0.04 | 11/5/2025 | 11/5/2025 12:58:51 PM EST |
| 80.00 | 3.95 | 4.40 | 4.18 | 3.06 | +0.10 | +3.38% | 0.05 | 1 | 17 | 0.33 | 0.58 | 0.05 | -0.04 | 11/5/2025 | 11/5/2025 12:58:51 PM EST |
| 81.00 | 3.15 | 3.85 | 3.50 | 3.13 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.32 | 0.53 | 0.05 | -0.04 | 11/3/2025 | 11/5/2025 12:58:51 PM EST |
| 82.00 | 2.83 | 3.25 | 3.04 | 2.18 | +0.43 | +24.58% | 0.04 | 2 | 66 | 0.27 | 0.48 | 0.05 | -0.04 | 11/5/2025 | 11/5/2025 12:58:51 PM EST |
| 83.00 | 2.36 | 2.81 | 2.59 | 2.46 | +0.06 | +2.50% | 0.03 | 6 | 7 | 0.31 | 0.43 | 0.05 | -0.04 | 11/5/2025 | 11/5/2025 12:58:51 PM EST |
| 84.00 | 2.14 | 2.41 | 2.28 | 2.06 | +0.20 | +10.76% | 0.03 | 2 | 1 | 0.32 | 0.38 | 0.05 | -0.04 | 11/5/2025 | 11/5/2025 12:58:51 PM EST |
| 85.00 | 1.48 | 2.06 | 1.77 | 1.80 | +0.41 | +29.50% | 0.02 | 24 | 12 | 0.31 | 0.33 | 0.05 | -0.03 | 11/5/2025 | 11/5/2025 12:58:51 PM EST |
| 86.00 | 1.26 | 1.71 | 1.49 | 1.03 | +0.08 | +8.43% | 0.02 | 2 | 23 | 0.28 | 0.28 | 0.05 | -0.03 | 11/5/2025 | 11/5/2025 12:58:51 PM EST |
| 87.00 | 1.00 | 1.40 | 1.20 | 1.04 | +0.39 | +60.00% | 0.01 | 7 | 8 | 0.31 | 0.23 | 0.04 | -0.03 | 11/5/2025 | 11/5/2025 12:58:51 PM EST |
| 88.00 | 0.61 | 1.21 | 0.91 | 0.77 | -0.12 | -13.49% | 0.01 | 5 | 8 | 0.30 | 0.19 | 0.04 | -0.02 | 11/5/2025 | 11/5/2025 12:58:51 PM EST |
| 89.00 | 0.78 | 1.02 | 0.90 | 0.78 | -0.17 | -17.90% | 0.01 | 2 | 3 | 0.30 | 0.16 | 0.03 | -0.02 | 11/5/2025 | 11/5/2025 12:58:51 PM EST |
| 90.00 | 0.10 | 0.88 | 0.49 | 0.48 | -0.02 | -4.00% | 0.01 | 1 | 2 | 0.27 | 0.13 | 0.03 | -0.02 | 11/5/2025 | 11/5/2025 12:58:51 PM EST |
| 91.00 | 0.34 | 0.89 | 0.62 | 0.60 | 0.00 | 0.00% | 0.01 | 1 | 6 | 0.32 | 0.10 | 0.03 | -0.02 | 11/5/2025 | 11/5/2025 12:58:51 PM EST |
| 92.00 | 0.29 | 2.50 | 1.40 | 0.74 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.59 | 0.09 | 0.02 | -0.02 | 10/31/2025 | 11/5/2025 12:58:51 PM EST |
| 93.00 | 0.00 | 0.50 | 0.25 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.34 | 0.06 | 0.02 | -0.01 | 11/4/2025 | 11/5/2025 12:58:51 PM EST |
| 94.00 | 0.00 | 2.37 | 1.19 | % | 0.01 | 0 | 0 | 0.63 | 0.06 | 0.02 | -0.01 | 11/5/2025 12:58:51 PM EST | |||
| 95.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.41 | 0.04 | 0.01 | -0.01 | 11/5/2025 12:58:51 PM EST | |||
| 96.00 | 0.00 | 2.29 | 1.15 | % | 0.01 | 0 | 0 | 0.66 | 0.03 | 0.01 | -0.01 | 11/5/2025 12:58:51 PM EST | |||
| 97.00 | 0.00 | 2.26 | 1.13 | % | 0.01 | 0 | 0 | 0.68 | 0.02 | 0.01 | -0.01 | 11/5/2025 12:58:51 PM EST | |||
| 100.00 | 0.00 | 1.06 | 0.53 | % | 0.01 | 0 | 0 | 0.74 | 0.01 | 0.00 | 0.00 | 11/5/2025 12:58:51 PM EST | |||
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 11/5/2025 12:58:51 PM EST | |||
| 110.00 | 0.00 | 0.41 | 0.21 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 11/5/2025 12:58:51 PM EST | |||
| 115.00 | 0.00 | 0.78 | 0.39 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 11/5/2025 12:58:51 PM EST | |||
| 120.00 | 0.01 | 0.77 | 0.39 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 11/5/2025 12:58:51 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 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 11/5/2025 12:58:51 PM EST | |||
| 55.00 | 0.00 | 2.14 | 1.07 | % | 0.02 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 11/5/2025 12:58:51 PM EST | |||
| 60.00 | 0.00 | 2.16 | 1.08 | % | 0.02 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 11/5/2025 12:58:51 PM EST | |||
| 65.00 | 0.00 | 0.51 | 0.26 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.53 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/5/2025 12:58:51 PM EST |
| 70.00 | 0.11 | 0.90 | 0.51 | 0.59 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.37 | -0.08 | 0.02 | -0.01 | 11/4/2025 | 11/5/2025 12:58:51 PM EST |
| 72.00 | 0.41 | 1.00 | 0.71 | 0.92 | 0.00 | 0.00% | 0.01 | 0 | 91 | 0.36 | -0.12 | 0.02 | -0.02 | 11/4/2025 | 11/5/2025 12:58:51 PM EST |
| 73.00 | 0.53 | 1.37 | 0.95 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.37 | -0.14 | 0.03 | -0.02 | 11/4/2025 | 11/5/2025 12:58:51 PM EST |
| 74.00 | 0.61 | 1.10 | 0.86 | 1.22 | 0.00 | 0.00% | 0.01 | 1 | 4 | 0.33 | -0.18 | 0.03 | -0.03 | 11/5/2025 | 11/5/2025 12:58:51 PM EST |
| 75.00 | 0.86 | 1.26 | 1.06 | 1.22 | -0.55 | -31.08% | 0.01 | 10 | 57 | 0.36 | -0.21 | 0.03 | -0.03 | 11/5/2025 | 11/5/2025 12:58:51 PM EST |
| 76.00 | 0.50 | 1.49 | 1.00 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.25 | -0.25 | 0.04 | -0.03 | 11/4/2025 | 11/5/2025 12:58:51 PM EST |
| 77.00 | 1.25 | 1.92 | 1.59 | 2.10 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.33 | -0.28 | 0.04 | -0.03 | 11/4/2025 | 11/5/2025 12:58:51 PM EST |
| 78.00 | 1.54 | 2.06 | 1.80 | 2.60 | +0.32 | +14.04% | 0.02 | 6 | 13 | 0.32 | -0.33 | 0.04 | -0.04 | 11/5/2025 | 11/5/2025 12:58:51 PM EST |
| 79.00 | 1.86 | 2.32 | 2.09 | 2.77 | +0.23 | +9.06% | 0.03 | 14 | 72 | 0.31 | -0.37 | 0.05 | -0.04 | 11/5/2025 | 11/5/2025 12:58:51 PM EST |
| 80.00 | 2.30 | 2.84 | 2.57 | 2.50 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.32 | -0.42 | 0.05 | -0.04 | 11/3/2025 | 11/5/2025 12:58:51 PM EST |
| 81.00 | 2.78 | 3.10 | 2.94 | 2.97 | % | 0.04 | 2 | 0 | 0.31 | -0.47 | 0.05 | -0.04 | 11/5/2025 | 11/5/2025 12:58:51 PM EST | |
| 82.00 | 3.25 | 3.70 | 3.48 | 4.58 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.31 | -0.52 | 0.05 | -0.04 | 11/4/2025 | 11/5/2025 12:58:51 PM EST |
| 83.00 | 3.80 | 4.25 | 4.03 | 4.55 | 0.00 | 0.00% | 0.05 | 0 | 18 | 0.31 | -0.57 | 0.05 | -0.04 | 11/3/2025 | 11/5/2025 12:58:51 PM EST |
| 84.00 | 4.20 | 4.80 | 4.50 | 6.21 | -0.06 | -0.96% | 0.05 | 5 | 5 | 0.27 | -0.62 | 0.05 | -0.04 | 11/5/2025 | 11/5/2025 12:58:51 PM EST |
| 85.00 | 5.00 | 5.45 | 5.23 | 6.80 | -1.15 | -14.47% | 0.06 | 1 | 23 | 0.30 | -0.67 | 0.05 | -0.03 | 11/5/2025 | 11/5/2025 12:58:51 PM EST |
| 86.00 | 5.45 | 6.30 | 5.88 | 7.85 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.30 | -0.72 | 0.05 | -0.03 | 11/4/2025 | 11/5/2025 12:58:51 PM EST |
| 87.00 | 6.10 | 6.80 | 6.45 | 7.23 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.44 | -0.77 | 0.04 | -0.03 | 11/3/2025 | 11/5/2025 12:58:51 PM EST |
| 88.00 | 6.50 | 8.90 | 7.70 | 9.28 | +2.07 | +28.71% | 0.09 | 3 | 2 | 0.45 | -0.81 | 0.04 | -0.02 | 11/5/2025 | 11/5/2025 12:58:51 PM EST |
| 89.00 | 7.25 | 9.75 | 8.50 | 10.20 | % | 0.10 | 2 | 0 | 0.46 | -0.84 | 0.03 | -0.02 | 11/5/2025 | 11/5/2025 12:58:51 PM EST | |
| 90.00 | 8.15 | 10.65 | 9.40 | 11.25 | 0.00 | 0.00% | 0.10 | 0 | 6 | 0.48 | -0.87 | 0.03 | -0.02 | 11/4/2025 | 11/5/2025 12:58:51 PM EST |
| 91.00 | 9.05 | 11.50 | 10.28 | % | 0.11 | 0 | 0 | 0.49 | -0.90 | 0.03 | -0.02 | 11/5/2025 12:58:51 PM EST | |||
| 92.00 | 9.65 | 12.45 | 11.05 | % | 0.12 | 0 | 0 | 0.51 | -0.91 | 0.02 | -0.02 | 11/5/2025 12:58:51 PM EST | |||
| 93.00 | 10.60 | 13.35 | 11.98 | % | 0.13 | 0 | 0 | 0.52 | -0.94 | 0.02 | -0.01 | 11/5/2025 12:58:51 PM EST | |||
| 94.00 | 11.55 | 14.65 | 13.10 | % | 0.14 | 0 | 0 | 0.62 | -0.94 | 0.02 | -0.01 | 11/5/2025 12:58:51 PM EST | |||
| 95.00 | 12.50 | 15.45 | 13.98 | % | 0.15 | 0 | 0 | 0.58 | -0.96 | 0.01 | -0.01 | 11/5/2025 12:58:51 PM EST | |||
| 96.00 | 13.45 | 16.25 | 14.85 | % | 0.15 | 0 | 0 | 0.58 | -0.97 | 0.01 | -0.01 | 11/5/2025 12:58:51 PM EST | |||
| 97.00 | 14.45 | 17.55 | 16.00 | % | 0.16 | 0 | 0 | 0.69 | -0.98 | 0.01 | -0.01 | 11/5/2025 12:58:51 PM EST | |||
| 100.00 | 17.40 | 20.50 | 18.95 | % | 0.19 | 0 | 0 | 0.73 | -0.99 | 0.00 | 0.00 | 11/5/2025 12:58:51 PM EST | |||
| 105.00 | 22.00 | 25.50 | 23.75 | % | 0.23 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 11/5/2025 12:58:51 PM EST | |||
| 110.00 | 26.85 | 30.50 | 28.68 | % | 0.26 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 11/5/2025 12:58:51 PM EST | |||
| 115.00 | 31.95 | 35.45 | 33.70 | % | 0.29 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 11/5/2025 12:58:51 PM EST | |||
| 120.00 | 36.45 | 40.45 | 38.45 | % | 0.32 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 11/5/2025 12:58:51 PM EST |