Options Chain for STARBUCKS CORP COM (SBUX) - $83.15 as of 10/30/2025 9:38:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 41.20 | 44.85 | 43.03 | % | 1.08 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:46 PM EST | |||
| 45.00 | 36.20 | 39.85 | 38.03 | 39.55 | 0.00 | 0.00% | 0.85 | 0 | 1 | 1.46 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 10/30/2025 3:59:46 PM EST |
| 50.00 | 31.10 | 34.90 | 33.00 | 35.50 | 0.00 | 0.00% | 0.66 | 0 | 1 | 1.27 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/30/2025 3:59:46 PM EST |
| 55.00 | 26.10 | 29.90 | 28.00 | 31.20 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 9/23/2025 | 10/30/2025 3:59:46 PM EST |
| 60.00 | 21.70 | 24.90 | 23.30 | 25.18 | +0.48 | +1.95% | 0.39 | 1 | 21 | 0.91 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:46 PM EST |
| 65.00 | 17.70 | 20.05 | 18.88 | 19.40 | -0.22 | -1.13% | 0.29 | 3 | 23 | 0.76 | 0.96 | 0.01 | -0.01 | 10/30/2025 | 10/30/2025 3:59:46 PM EST |
| 70.00 | 12.75 | 14.95 | 13.85 | 14.08 | -3.57 | -20.23% | 0.20 | 1 | 81 | 0.59 | 0.90 | 0.02 | -0.02 | 10/30/2025 | 10/30/2025 3:59:46 PM EST |
| 75.00 | 8.65 | 10.80 | 9.73 | 11.20 | +0.60 | +5.66% | 0.13 | 11 | 137 | 0.39 | 0.80 | 0.03 | -0.03 | 10/30/2025 | 10/30/2025 3:59:46 PM EST |
| 80.00 | 5.30 | 5.50 | 5.40 | 5.26 | -1.43 | -21.38% | 0.07 | 34 | 565 | 0.31 | 0.65 | 0.04 | -0.03 | 10/30/2025 | 10/30/2025 3:59:46 PM EST |
| 85.00 | 2.82 | 2.93 | 2.88 | 2.82 | -1.48 | -34.42% | 0.03 | 572 | 2,701 | 0.31 | 0.43 | 0.04 | -0.03 | 10/30/2025 | 10/30/2025 3:59:46 PM EST |
| 90.00 | 1.29 | 1.38 | 1.34 | 1.35 | -1.10 | -44.90% | 0.01 | 6,174 | 3,089 | 0.30 | 0.24 | 0.03 | -0.03 | 10/30/2025 | 10/30/2025 3:59:46 PM EST |
| 95.00 | 0.46 | 0.67 | 0.57 | 0.45 | -0.84 | -65.12% | 0.01 | 535 | 3,367 | 0.30 | 0.13 | 0.02 | -0.02 | 10/30/2025 | 10/30/2025 3:59:46 PM EST |
| 100.00 | 0.12 | 0.44 | 0.28 | 0.32 | -0.35 | -52.24% | 0.00 | 186 | 5,067 | 0.32 | 0.07 | 0.01 | -0.01 | 10/30/2025 | 10/30/2025 3:59:46 PM EST |
| 105.00 | 0.15 | 0.27 | 0.21 | 0.28 | -0.10 | -26.32% | 0.00 | 10 | 1,324 | 0.36 | 0.04 | 0.01 | -0.01 | 10/30/2025 | 10/30/2025 3:59:46 PM EST |
| 110.00 | 0.01 | 0.38 | 0.20 | 0.11 | -0.14 | -56.00% | 0.00 | 2 | 359 | 0.38 | 0.02 | 0.00 | -0.01 | 10/30/2025 | 10/30/2025 3:59:46 PM EST |
| 115.00 | 0.05 | 0.19 | 0.12 | 0.14 | +0.01 | +7.70% | 0.00 | 62 | 158 | 0.43 | 0.01 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:46 PM EST |
| 120.00 | 0.01 | 0.17 | 0.09 | 0.03 | -0.10 | -76.93% | 0.00 | 98 | 121 | 0.43 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:46 PM EST |
| 125.00 | 0.00 | 0.17 | 0.09 | 0.05 | -0.05 | -50.00% | 0.00 | 4 | 108 | 0.55 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.14 | 0.07 | 0.06 | +0.02 | +50.00% | 0.00 | 1 | 3 | 0.95 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:46 PM EST |
| 45.00 | 0.00 | 0.31 | 0.16 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.93 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/30/2025 3:59:46 PM EST |
| 50.00 | 0.00 | 0.13 | 0.07 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.68 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/30/2025 3:59:46 PM EST |
| 55.00 | 0.02 | 0.28 | 0.15 | 0.07 | -0.02 | -22.23% | 0.00 | 1 | 10 | 0.54 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:46 PM EST |
| 60.00 | 0.07 | 0.18 | 0.13 | 0.13 | +0.03 | +30.00% | 0.00 | 4 | 107 | 0.45 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:46 PM EST |
| 65.00 | 0.14 | 0.25 | 0.20 | 0.20 | -0.11 | -35.49% | 0.00 | 116 | 442 | 0.39 | -0.04 | 0.01 | -0.01 | 10/30/2025 | 10/30/2025 3:59:46 PM EST |
| 70.00 | 0.41 | 0.54 | 0.48 | 0.49 | -0.25 | -33.79% | 0.01 | 89 | 1,366 | 0.36 | -0.10 | 0.02 | -0.02 | 10/30/2025 | 10/30/2025 3:59:46 PM EST |
| 75.00 | 1.02 | 1.13 | 1.08 | 1.07 | -0.52 | -32.71% | 0.01 | 895 | 3,720 | 0.33 | -0.20 | 0.03 | -0.03 | 10/30/2025 | 10/30/2025 3:59:46 PM EST |
| 80.00 | 2.40 | 2.50 | 2.45 | 2.57 | -0.50 | -16.29% | 0.03 | 5,718 | 2,146 | 0.31 | -0.35 | 0.04 | -0.03 | 10/30/2025 | 10/30/2025 3:59:46 PM EST |
| 85.00 | 4.80 | 5.00 | 4.90 | 4.90 | -0.70 | -12.50% | 0.06 | 364 | 1,665 | 0.31 | -0.57 | 0.04 | -0.03 | 10/30/2025 | 10/30/2025 3:59:46 PM EST |
| 90.00 | 7.75 | 9.05 | 8.40 | 8.80 | +0.68 | +8.38% | 0.09 | 40 | 163 | 0.31 | -0.76 | 0.03 | -0.03 | 10/30/2025 | 10/30/2025 3:59:46 PM EST |
| 95.00 | 11.05 | 13.30 | 12.18 | 10.80 | +0.49 | +4.76% | 0.13 | 1 | 127 | 0.40 | -0.87 | 0.02 | -0.02 | 10/30/2025 | 10/30/2025 3:59:46 PM EST |
| 100.00 | 15.80 | 18.25 | 17.03 | 18.51 | +1.50 | +8.82% | 0.17 | 1 | 58 | 0.48 | -0.93 | 0.01 | -0.01 | 10/30/2025 | 10/30/2025 3:59:46 PM EST |
| 105.00 | 20.70 | 24.30 | 22.50 | 20.78 | 0.00 | 0.00% | 0.21 | 0 | 23 | 0.69 | -0.96 | 0.01 | -0.01 | 10/20/2025 | 10/30/2025 3:59:46 PM EST |
| 110.00 | 25.65 | 28.20 | 26.93 | 25.15 | -0.70 | -2.71% | 0.24 | 5 | 87 | 0.63 | -0.98 | 0.00 | -0.01 | 10/30/2025 | 10/30/2025 3:59:46 PM EST |
| 115.00 | 30.55 | 34.40 | 32.48 | % | 0.28 | 0 | 0 | 0.88 | -0.99 | 0.00 | 0.00 | 10/30/2025 3:59:46 PM EST | |||
| 120.00 | 35.60 | 38.55 | 37.08 | 36.55 | 0.00 | 0.00% | 0.31 | 0 | 1 | 0.92 | -1.00 | 0.00 | 0.00 | 9/26/2025 | 10/30/2025 3:59:46 PM EST |
| 125.00 | 40.55 | 44.35 | 42.45 | 39.75 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.01 | -1.00 | 0.00 | 0.00 | 9/30/2025 | 10/30/2025 3:59:46 PM EST |