Options Chain for STARBUCKS CORP COM (SBUX) - $85.40 as of 12/15/2025 8:33:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 43.40 | 47.50 | 45.45 | 46.76 | +0.91 | +1.99% | 1.14 | 38 | 20 | 6.15 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:48 PM EST |
| 45.00 | 38.40 | 42.50 | 40.45 | 41.83 | +2.28 | +5.77% | 0.90 | 38 | 0 | 5.31 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:48 PM EST |
| 50.00 | 33.50 | 36.85 | 35.18 | 31.22 | 0.00 | 0.00% | 0.70 | 0 | 0 | 4.11 | 1.00 | 0.00 | 0.00 | 11/3/2025 | 12/15/2025 3:59:48 PM EST |
| 55.00 | 28.65 | 31.85 | 30.25 | 29.38 | 0.00 | 0.00% | 0.55 | 0 | 1 | 3.52 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 12/15/2025 3:59:48 PM EST |
| 60.00 | 23.65 | 27.50 | 25.58 | 25.30 | 0.00 | 0.00% | 0.43 | 0 | 0 | 3.39 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/15/2025 3:59:48 PM EST |
| 65.00 | 18.75 | 22.55 | 20.65 | 20.50 | 0.00 | 0.00% | 0.32 | 0 | 3 | 2.83 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/15/2025 3:59:48 PM EST |
| 70.00 | 14.60 | 17.55 | 16.08 | 15.19 | -0.11 | -0.72% | 0.23 | 4 | 55 | 2.29 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:48 PM EST |
| 72.00 | 11.45 | 15.55 | 13.50 | 13.20 | 0.00 | 0.00% | 0.19 | 0 | 7 | 2.08 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/15/2025 3:59:48 PM EST |
| 73.00 | 10.45 | 14.55 | 12.50 | % | 0.17 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:48 PM EST | |||
| 74.00 | 10.45 | 13.55 | 12.00 | 8.55 | 0.00 | 0.00% | 0.16 | 0 | 30 | 1.87 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/15/2025 3:59:48 PM EST |
| 75.00 | 9.65 | 11.05 | 10.35 | 11.05 | +0.99 | +9.85% | 0.14 | 6 | 176 | 1.11 | 1.00 | 0.00 | -0.01 | 12/15/2025 | 12/15/2025 3:59:48 PM EST |
| 76.00 | 7.95 | 10.90 | 9.43 | 10.16 | % | 0.12 | 2 | 0 | 1.41 | 0.99 | 0.00 | -0.01 | 12/15/2025 | 12/15/2025 3:59:48 PM EST | |
| 77.00 | 6.85 | 10.55 | 8.70 | 8.81 | % | 0.11 | 2 | 0 | 1.58 | 0.99 | 0.01 | -0.02 | 12/15/2025 | 12/15/2025 3:59:48 PM EST | |
| 78.00 | 6.60 | 9.60 | 8.10 | 7.90 | +2.75 | +53.40% | 0.10 | 2 | 172 | 1.47 | 0.97 | 0.01 | -0.04 | 12/15/2025 | 12/15/2025 3:59:48 PM EST |
| 79.00 | 5.70 | 8.60 | 7.15 | 4.39 | 0.00 | 0.00% | 0.09 | 0 | 27 | 1.36 | 0.95 | 0.02 | -0.06 | 12/10/2025 | 12/15/2025 3:59:48 PM EST |
| 80.00 | 5.30 | 5.75 | 5.53 | 5.55 | -0.05 | -0.90% | 0.07 | 12 | 1,302 | 0.55 | 0.93 | 0.04 | -0.08 | 12/15/2025 | 12/15/2025 3:59:48 PM EST |
| 81.00 | 4.15 | 6.70 | 5.43 | 4.77 | 0.00 | 0.00% | 0.07 | 0 | 49 | 1.18 | 0.89 | 0.05 | -0.10 | 12/12/2025 | 12/15/2025 3:59:48 PM EST |
| 82.00 | 3.55 | 4.40 | 3.98 | 5.30 | +1.80 | +51.43% | 0.05 | 4 | 137 | 0.48 | 0.83 | 0.07 | -0.13 | 12/15/2025 | 12/15/2025 3:59:48 PM EST |
| 83.00 | 2.60 | 2.92 | 2.76 | 2.84 | -0.27 | -8.69% | 0.03 | 189 | 207 | 0.32 | 0.77 | 0.09 | -0.14 | 12/15/2025 | 12/15/2025 3:59:48 PM EST |
| 84.00 | 1.89 | 2.17 | 2.03 | 2.30 | +0.10 | +4.55% | 0.02 | 23 | 1,523 | 0.33 | 0.68 | 0.11 | -0.16 | 12/15/2025 | 12/15/2025 3:59:48 PM EST |
| 85.00 | 1.43 | 1.49 | 1.46 | 1.47 | +0.03 | +2.09% | 0.02 | 479 | 8,858 | 0.35 | 0.56 | 0.13 | -0.16 | 12/15/2025 | 12/15/2025 3:59:48 PM EST |
| 86.00 | 0.92 | 0.98 | 0.95 | 0.95 | +0.04 | +4.40% | 0.01 | 404 | 1,997 | 0.34 | 0.43 | 0.13 | -0.15 | 12/15/2025 | 12/15/2025 3:59:48 PM EST |
| 87.00 | 0.56 | 0.60 | 0.58 | 0.58 | -0.10 | -14.71% | 0.01 | 509 | 926 | 0.34 | 0.30 | 0.12 | -0.13 | 12/15/2025 | 12/15/2025 3:59:48 PM EST |
| 88.00 | 0.31 | 0.36 | 0.34 | 0.34 | -0.01 | -2.86% | 0.00 | 437 | 1,507 | 0.33 | 0.20 | 0.10 | -0.11 | 12/15/2025 | 12/15/2025 3:59:48 PM EST |
| 89.00 | 0.10 | 0.21 | 0.16 | 0.09 | -0.17 | -65.39% | 0.00 | 271 | 327 | 0.32 | 0.13 | 0.07 | -0.08 | 12/15/2025 | 12/15/2025 3:59:48 PM EST |
| 90.00 | 0.10 | 0.13 | 0.12 | 0.11 | -0.04 | -26.67% | 0.00 | 7,027 | 16,685 | 0.35 | 0.08 | 0.05 | -0.06 | 12/15/2025 | 12/15/2025 3:59:48 PM EST |
| 91.00 | 0.02 | 0.10 | 0.06 | 0.07 | -0.03 | -30.00% | 0.00 | 122 | 285 | 0.35 | 0.05 | 0.03 | -0.04 | 12/15/2025 | 12/15/2025 3:59:48 PM EST |
| 92.00 | 0.03 | 0.09 | 0.06 | 0.03 | -0.06 | -66.67% | 0.00 | 56 | 178 | 0.40 | 0.02 | 0.02 | -0.02 | 12/15/2025 | 12/15/2025 3:59:48 PM EST |
| 93.00 | 0.00 | 0.10 | 0.05 | 0.03 | -0.02 | -40.00% | 0.00 | 77 | 119 | 0.50 | 0.01 | 0.01 | -0.01 | 12/15/2025 | 12/15/2025 3:59:48 PM EST |
| 94.00 | 0.01 | 0.02 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 13 | 68 | 0.40 | 0.01 | 0.01 | -0.01 | 12/15/2025 | 12/15/2025 3:59:48 PM EST |
| 95.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 50 | 3,206 | 0.45 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:48 PM EST |
| 96.00 | 0.00 | 0.13 | 0.07 | 0.01 | -0.03 | -75.00% | 0.00 | 11 | 91 | 0.67 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:48 PM EST |
| 97.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 1 | 3 | 0.56 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:48 PM EST |
| 98.00 | 0.00 | 0.18 | 0.09 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:48 PM EST | |||
| 100.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 4 | 6,624 | 0.59 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:48 PM EST |
| 105.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 2 | 1,658 | 0.75 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:48 PM EST |
| 110.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 489 | 0.97 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:48 PM EST |
| 115.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 134 | 1.04 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/15/2025 3:59:48 PM EST |
| 120.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 141 | 1.26 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/15/2025 3:59:48 PM EST |
| 125.00 | 0.00 | 0.12 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 113 | 1.73 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:48 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 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.56 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:48 PM EST |
| 45.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 24 | 2.19 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:48 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.85 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 12/15/2025 3:59:48 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.85 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/15/2025 3:59:48 PM EST |
| 60.00 | 0.00 | 0.04 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 80 | 1.47 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/15/2025 3:59:48 PM EST |
| 65.00 | 0.00 | 0.07 | 0.04 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 400 | 1.27 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:48 PM EST |
| 70.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 48 | 2,091 | 0.94 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:48 PM EST |
| 72.00 | 0.00 | 0.13 | 0.07 | 0.01 | -0.05 | -83.34% | 0.00 | 44 | 64 | 0.94 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:48 PM EST |
| 73.00 | 0.00 | 0.04 | 0.02 | 0.07 | +0.04 | +133.34% | 0.00 | 54 | 399 | 0.72 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:48 PM EST |
| 74.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 112 | 375 | 0.56 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:48 PM EST |
| 75.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 132 | 4,282 | 0.53 | 0.00 | 0.00 | -0.01 | 12/15/2025 | 12/15/2025 3:59:48 PM EST |
| 76.00 | 0.01 | 0.10 | 0.06 | 0.04 | +0.01 | +33.34% | 0.00 | 11 | 52 | 0.56 | -0.01 | 0.00 | -0.01 | 12/15/2025 | 12/15/2025 3:59:48 PM EST |
| 77.00 | 0.02 | 0.07 | 0.05 | 0.04 | -0.03 | -42.86% | 0.00 | 52 | 212 | 0.52 | -0.01 | 0.01 | -0.02 | 12/15/2025 | 12/15/2025 3:59:48 PM EST |
| 78.00 | 0.04 | 0.09 | 0.07 | 0.05 | -0.05 | -50.00% | 0.00 | 17 | 343 | 0.49 | -0.03 | 0.01 | -0.04 | 12/15/2025 | 12/15/2025 3:59:48 PM EST |
| 79.00 | 0.05 | 0.09 | 0.07 | 0.06 | -0.04 | -40.00% | 0.00 | 35 | 231 | 0.44 | -0.05 | 0.02 | -0.06 | 12/15/2025 | 12/15/2025 3:59:48 PM EST |
| 80.00 | 0.07 | 0.13 | 0.10 | 0.10 | -0.03 | -23.08% | 0.00 | 4,301 | 12,858 | 0.41 | -0.07 | 0.04 | -0.08 | 12/15/2025 | 12/15/2025 3:59:48 PM EST |
| 81.00 | 0.14 | 0.22 | 0.18 | 0.14 | -0.03 | -17.65% | 0.00 | 377 | 907 | 0.41 | -0.11 | 0.05 | -0.10 | 12/15/2025 | 12/15/2025 3:59:48 PM EST |
| 82.00 | 0.12 | 0.27 | 0.20 | 0.24 | -0.08 | -25.00% | 0.00 | 255 | 980 | 0.34 | -0.17 | 0.07 | -0.13 | 12/15/2025 | 12/15/2025 3:59:48 PM EST |
| 83.00 | 0.37 | 0.43 | 0.40 | 0.41 | -0.19 | -31.67% | 0.00 | 312 | 1,087 | 0.36 | -0.23 | 0.09 | -0.14 | 12/15/2025 | 12/15/2025 3:59:48 PM EST |
| 84.00 | 0.62 | 0.68 | 0.65 | 0.63 | -0.28 | -30.77% | 0.01 | 182 | 901 | 0.35 | -0.32 | 0.11 | -0.16 | 12/15/2025 | 12/15/2025 3:59:48 PM EST |
| 85.00 | 0.99 | 1.02 | 1.01 | 0.98 | -0.29 | -22.84% | 0.01 | 386 | 9,461 | 0.34 | -0.44 | 0.13 | -0.16 | 12/15/2025 | 12/15/2025 3:59:48 PM EST |
| 86.00 | 1.48 | 1.55 | 1.52 | 1.50 | -0.20 | -11.77% | 0.02 | 531 | 536 | 0.33 | -0.57 | 0.13 | -0.15 | 12/15/2025 | 12/15/2025 3:59:48 PM EST |
| 87.00 | 1.53 | 2.26 | 1.90 | 2.11 | +0.05 | +2.43% | 0.02 | 224 | 589 | 0.39 | -0.70 | 0.12 | -0.13 | 12/15/2025 | 12/15/2025 3:59:48 PM EST |
| 88.00 | 2.75 | 3.10 | 2.93 | 1.49 | -1.61 | -51.94% | 0.03 | 8 | 314 | 0.33 | -0.80 | 0.10 | -0.11 | 12/15/2025 | 12/15/2025 3:59:48 PM EST |
| 89.00 | 3.50 | 4.05 | 3.78 | 4.32 | +0.77 | +21.69% | 0.04 | 2 | 14 | 0.47 | -0.87 | 0.07 | -0.08 | 12/15/2025 | 12/15/2025 3:59:48 PM EST |
| 90.00 | 4.10 | 5.30 | 4.70 | 4.50 | -0.05 | -1.10% | 0.05 | 11 | 486 | 0.72 | -0.92 | 0.05 | -0.06 | 12/15/2025 | 12/15/2025 3:59:48 PM EST |
| 91.00 | 3.50 | 6.80 | 5.15 | 5.59 | 0.00 | 0.00% | 0.06 | 0 | 80 | 0.90 | -0.95 | 0.03 | -0.04 | 12/12/2025 | 12/15/2025 3:59:48 PM EST |
| 92.00 | 4.50 | 8.50 | 6.50 | 6.41 | 0.00 | 0.00% | 0.07 | 0 | 3 | 1.21 | -0.98 | 0.02 | -0.02 | 12/12/2025 | 12/15/2025 3:59:48 PM EST |
| 93.00 | 6.35 | 8.75 | 7.55 | 8.15 | 0.00 | 0.00% | 0.08 | 0 | 0 | 1.04 | -0.99 | 0.01 | -0.01 | 12/11/2025 | 12/15/2025 3:59:48 PM EST |
| 94.00 | 6.50 | 10.45 | 8.48 | 8.62 | -2.70 | -23.86% | 0.09 | 1 | 0 | 1.36 | -0.99 | 0.01 | -0.01 | 12/15/2025 | 12/15/2025 3:59:48 PM EST |
| 95.00 | 7.60 | 10.90 | 9.25 | 9.55 | +0.16 | +1.71% | 0.10 | 96 | 3 | 1.43 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:48 PM EST |
| 96.00 | 9.20 | 12.45 | 10.83 | % | 0.11 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:48 PM EST | |||
| 97.00 | 10.20 | 13.45 | 11.83 | % | 0.12 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:48 PM EST | |||
| 98.00 | 10.50 | 14.60 | 12.55 | % | 0.13 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:48 PM EST | |||
| 100.00 | 13.35 | 15.75 | 14.55 | 17.50 | 0.00 | 0.00% | 0.15 | 0 | 2 | 1.50 | -1.00 | 0.00 | 0.00 | 12/9/2025 | 12/15/2025 3:59:48 PM EST |
| 105.00 | 17.50 | 21.60 | 19.55 | 23.98 | 0.00 | 0.00% | 0.19 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 10/31/2025 | 12/15/2025 3:59:48 PM EST |
| 110.00 | 23.30 | 25.75 | 24.53 | 23.88 | 0.00 | 0.00% | 0.22 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 12/15/2025 3:59:48 PM EST |
| 115.00 | 28.20 | 31.60 | 29.90 | % | 0.26 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:48 PM EST | |||
| 120.00 | 33.20 | 36.45 | 34.83 | 36.55 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 9/26/2025 | 12/15/2025 3:59:48 PM EST |
| 125.00 | 38.20 | 41.60 | 39.90 | 39.75 | 0.00 | 0.00% | 0.32 | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 9/30/2025 | 12/15/2025 3:59:48 PM EST |