Options Chain for STARBUCKS CORP COM (SBUX) - $82.28 as of 12/9/2025 9:18:13 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 | 30.55 | 34.50 | 32.53 | % | 0.65 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:54 PM EST | |||
| 55.00 | 26.65 | 29.30 | 27.98 | % | 0.51 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:54 PM EST | |||
| 60.00 | 22.00 | 24.25 | 23.13 | % | 0.39 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:54 PM EST | |||
| 65.00 | 15.80 | 19.55 | 17.68 | 22.28 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.27 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 12/9/2025 3:59:54 PM EST |
| 70.00 | 10.65 | 14.50 | 12.58 | 13.70 | 0.00 | 0.00% | 0.18 | 0 | 6 | 0.99 | 0.99 | 0.01 | -0.02 | 12/8/2025 | 12/9/2025 3:59:54 PM EST |
| 71.00 | 9.70 | 13.55 | 11.63 | % | 0.16 | 0 | 0 | 0.95 | 0.99 | 0.01 | -0.02 | 12/9/2025 3:59:54 PM EST | |||
| 72.00 | 10.05 | 11.70 | 10.88 | % | 0.15 | 0 | 0 | 0.72 | 0.96 | 0.01 | -0.03 | 12/9/2025 3:59:54 PM EST | |||
| 73.00 | 8.10 | 11.60 | 9.85 | 11.50 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.85 | 0.96 | 0.02 | -0.03 | 11/19/2025 | 12/9/2025 3:59:54 PM EST |
| 74.00 | 7.35 | 9.90 | 8.63 | % | 0.12 | 0 | 0 | 0.66 | 0.92 | 0.02 | -0.04 | 12/9/2025 3:59:54 PM EST | |||
| 75.00 | 5.80 | 9.00 | 7.40 | 10.34 | 0.00 | 0.00% | 0.10 | 0 | 8 | 0.63 | 0.92 | 0.03 | -0.04 | 11/20/2025 | 12/9/2025 3:59:54 PM EST |
| 76.00 | 6.00 | 8.05 | 7.03 | 7.95 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.59 | 0.88 | 0.03 | -0.04 | 11/25/2025 | 12/9/2025 3:59:54 PM EST |
| 77.00 | 4.05 | 7.70 | 5.88 | % | 0.08 | 0 | 0 | 0.65 | 0.84 | 0.04 | -0.05 | 12/9/2025 3:59:54 PM EST | |||
| 78.00 | 3.45 | 7.15 | 5.30 | 5.55 | % | 0.07 | 3 | 0 | 0.66 | 0.80 | 0.05 | -0.06 | 12/9/2025 | 12/9/2025 3:59:54 PM EST | |
| 79.00 | 2.70 | 4.35 | 3.53 | 4.41 | -4.29 | -49.31% | 0.04 | 22 | 12 | 0.31 | 0.75 | 0.06 | -0.06 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 80.00 | 2.87 | 3.60 | 3.24 | 3.52 | -1.93 | -35.42% | 0.04 | 11 | 25 | 0.24 | 0.70 | 0.07 | -0.06 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 81.00 | 2.73 | 2.91 | 2.82 | 2.95 | -4.16 | -58.51% | 0.03 | 2 | 7 | 0.28 | 0.63 | 0.08 | -0.06 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 82.00 | 2.16 | 2.32 | 2.24 | 2.28 | -2.92 | -56.16% | 0.03 | 28 | 26 | 0.28 | 0.55 | 0.08 | -0.06 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 83.00 | 1.70 | 1.82 | 1.76 | 1.76 | -0.68 | -27.87% | 0.02 | 303 | 43 | 0.28 | 0.47 | 0.08 | -0.06 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 84.00 | 1.28 | 1.39 | 1.34 | 1.37 | -0.56 | -29.02% | 0.02 | 501 | 131 | 0.28 | 0.39 | 0.08 | -0.06 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 85.00 | 0.95 | 1.03 | 0.99 | 1.18 | -0.30 | -20.27% | 0.01 | 400 | 101 | 0.28 | 0.31 | 0.07 | -0.05 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 86.00 | 0.64 | 0.76 | 0.70 | 0.72 | -0.36 | -33.34% | 0.01 | 67 | 104 | 0.27 | 0.25 | 0.07 | -0.05 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 87.00 | 0.51 | 0.56 | 0.54 | 0.52 | -0.32 | -38.10% | 0.01 | 89 | 262 | 0.28 | 0.19 | 0.06 | -0.04 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 88.00 | 0.30 | 0.44 | 0.37 | 0.39 | -0.21 | -35.00% | 0.00 | 161 | 513 | 0.28 | 0.15 | 0.05 | -0.04 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 89.00 | 0.00 | 0.68 | 0.34 | 0.27 | -0.17 | -38.64% | 0.00 | 5 | 124 | 0.38 | 0.11 | 0.04 | -0.03 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 90.00 | 0.15 | 0.41 | 0.28 | 0.18 | -0.18 | -50.00% | 0.00 | 96 | 300 | 0.31 | 0.09 | 0.03 | -0.03 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 91.00 | 0.09 | 0.34 | 0.22 | 0.15 | -0.05 | -25.00% | 0.00 | 19 | 131 | 0.32 | 0.07 | 0.03 | -0.02 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 92.00 | 0.05 | 0.32 | 0.19 | 0.11 | -0.07 | -38.89% | 0.00 | 24 | 163 | 0.34 | 0.05 | 0.02 | -0.02 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 93.00 | 0.01 | 0.43 | 0.22 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 218 | 0.34 | 0.04 | 0.02 | -0.02 | 12/8/2025 | 12/9/2025 3:59:54 PM EST |
| 94.00 | 0.01 | 0.19 | 0.10 | 0.28 | -0.02 | -6.67% | 0.00 | 1 | 42 | 0.32 | 0.04 | 0.01 | -0.01 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 95.00 | 0.00 | 0.27 | 0.14 | 0.06 | -0.03 | -33.34% | 0.00 | 1 | 48 | 0.45 | 0.01 | 0.01 | -0.01 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 96.00 | 0.00 | 0.78 | 0.39 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.62 | 0.01 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:54 PM EST |
| 97.00 | 0.00 | 0.44 | 0.22 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.56 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/9/2025 3:59:54 PM EST |
| 98.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:54 PM EST | |||
| 99.00 | 0.00 | 0.95 | 0.48 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.75 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/9/2025 3:59:54 PM EST |
| 100.00 | 0.00 | 0.85 | 0.43 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 98 | 0.75 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:54 PM EST |
| 105.00 | 0.00 | 0.33 | 0.17 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.70 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/9/2025 3:59:54 PM EST |
| 110.00 | 0.00 | 0.38 | 0.19 | 0.05 | % | 0.00 | 2 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:54 PM EST | |
| 115.00 | 0.00 | 0.51 | 0.26 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:54 PM EST | |||
| 120.00 | 0.00 | 0.51 | 0.26 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.08 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/9/2025 3:59:54 PM EST |
| 125.00 | 0.00 | 0.51 | 0.26 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:54 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 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:54 PM EST | |||
| 55.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:54 PM EST | |||
| 60.00 | 0.00 | 0.29 | 0.15 | 0.08 | % | 0.00 | 1 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:54 PM EST | |
| 65.00 | 0.00 | 0.09 | 0.05 | 0.09 | -0.15 | -62.50% | 0.00 | 1 | 2 | 0.57 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 70.00 | 0.00 | 0.20 | 0.10 | 0.11 | +0.05 | +83.34% | 0.00 | 6 | 22 | 0.49 | -0.01 | 0.01 | -0.02 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 71.00 | 0.00 | 0.95 | 0.48 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 58 | 0.69 | -0.01 | 0.01 | -0.02 | 11/24/2025 | 12/9/2025 3:59:54 PM EST |
| 72.00 | 0.00 | 0.16 | 0.08 | 0.08 | -0.29 | -78.38% | 0.00 | 20 | 3 | 0.40 | -0.04 | 0.01 | -0.03 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 73.00 | 0.00 | 0.37 | 0.19 | 0.09 | -0.47 | -83.93% | 0.00 | 20 | 38 | 0.45 | -0.04 | 0.02 | -0.03 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 74.00 | 0.04 | 0.42 | 0.23 | 0.16 | +0.05 | +45.46% | 0.00 | 32 | 12 | 0.34 | -0.08 | 0.02 | -0.04 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 75.00 | 0.00 | 0.55 | 0.28 | 0.20 | +0.01 | +5.27% | 0.00 | 22 | 143 | 0.42 | -0.08 | 0.03 | -0.04 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 76.00 | 0.11 | 0.98 | 0.55 | 0.53 | +0.27 | +103.85% | 0.01 | 1 | 122 | 0.36 | -0.12 | 0.03 | -0.04 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 77.00 | 0.34 | 0.54 | 0.44 | 0.42 | +0.03 | +7.70% | 0.01 | 24 | 194 | 0.31 | -0.16 | 0.04 | -0.05 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 78.00 | 0.52 | 0.63 | 0.58 | 0.55 | +0.06 | +12.25% | 0.01 | 79 | 63 | 0.30 | -0.20 | 0.05 | -0.06 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 79.00 | 0.72 | 0.84 | 0.78 | 0.80 | +0.16 | +25.00% | 0.01 | 37 | 91 | 0.30 | -0.25 | 0.06 | -0.06 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 80.00 | 0.99 | 1.14 | 1.07 | 1.02 | +0.17 | +20.00% | 0.01 | 103 | 151 | 0.30 | -0.30 | 0.07 | -0.06 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 81.00 | 1.33 | 1.50 | 1.42 | 1.35 | +0.57 | +73.08% | 0.02 | 28 | 99 | 0.29 | -0.37 | 0.08 | -0.06 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 82.00 | 1.75 | 1.93 | 1.84 | 1.76 | +0.29 | +19.73% | 0.02 | 41 | 495 | 0.29 | -0.45 | 0.08 | -0.06 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 83.00 | 2.26 | 2.41 | 2.34 | 2.24 | +0.41 | +22.41% | 0.03 | 562 | 128 | 0.29 | -0.53 | 0.08 | -0.06 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 84.00 | 2.84 | 2.99 | 2.92 | 2.80 | +0.35 | +14.29% | 0.03 | 129 | 121 | 0.29 | -0.61 | 0.08 | -0.06 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 85.00 | 3.30 | 3.60 | 3.45 | 3.25 | +0.29 | +9.80% | 0.04 | 14 | 77 | 0.26 | -0.69 | 0.07 | -0.05 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 86.00 | 2.18 | 4.45 | 3.32 | 4.20 | +0.81 | +23.90% | 0.04 | 1 | 84 | 0.31 | -0.75 | 0.07 | -0.05 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 87.00 | 3.00 | 5.55 | 4.28 | 4.76 | +0.78 | +19.60% | 0.05 | 1 | 64 | 0.37 | -0.81 | 0.06 | -0.04 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 88.00 | 5.85 | 6.20 | 6.03 | 5.60 | +1.47 | +35.60% | 0.07 | 1 | 34 | 0.29 | -0.85 | 0.05 | -0.04 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 89.00 | 5.60 | 8.00 | 6.80 | 5.86 | 0.00 | 0.00% | 0.08 | 0 | 7 | 0.53 | -0.89 | 0.04 | -0.03 | 12/8/2025 | 12/9/2025 3:59:54 PM EST |
| 90.00 | 7.10 | 8.40 | 7.75 | 6.71 | 0.00 | 0.00% | 0.09 | 0 | 16 | 0.45 | -0.91 | 0.03 | -0.03 | 12/8/2025 | 12/9/2025 3:59:54 PM EST |
| 91.00 | 6.70 | 10.65 | 8.68 | 6.14 | 0.00 | 0.00% | 0.10 | 0 | 12 | 0.72 | -0.93 | 0.03 | -0.02 | 12/5/2025 | 12/9/2025 3:59:54 PM EST |
| 92.00 | 8.15 | 10.65 | 9.40 | % | 0.10 | 0 | 0 | 0.57 | -0.95 | 0.02 | -0.02 | 12/9/2025 3:59:54 PM EST | |||
| 93.00 | 8.70 | 12.40 | 10.55 | % | 0.11 | 0 | 0 | 0.75 | -0.96 | 0.02 | -0.02 | 12/9/2025 3:59:54 PM EST | |||
| 94.00 | 9.65 | 12.90 | 11.28 | % | 0.12 | 0 | 0 | 0.69 | -0.96 | 0.01 | -0.01 | 12/9/2025 3:59:54 PM EST | |||
| 95.00 | 10.65 | 14.60 | 12.63 | 12.35 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.85 | -0.99 | 0.01 | -0.01 | 11/20/2025 | 12/9/2025 3:59:54 PM EST |
| 96.00 | 11.65 | 15.30 | 13.48 | 10.10 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.83 | -0.99 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:54 PM EST |
| 97.00 | 12.65 | 16.30 | 14.48 | % | 0.15 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:54 PM EST | |||
| 98.00 | 13.65 | 17.00 | 15.33 | % | 0.16 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:54 PM EST | |||
| 99.00 | 14.65 | 17.75 | 16.20 | % | 0.16 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:54 PM EST | |||
| 100.00 | 15.65 | 19.50 | 17.58 | % | 0.18 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:54 PM EST | |||
| 105.00 | 20.65 | 24.35 | 22.50 | % | 0.21 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:54 PM EST | |||
| 110.00 | 25.65 | 29.25 | 27.45 | % | 0.25 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:54 PM EST | |||
| 115.00 | 30.65 | 34.30 | 32.48 | % | 0.28 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:54 PM EST | |||
| 120.00 | 35.65 | 39.30 | 37.48 | % | 0.31 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:54 PM EST | |||
| 125.00 | 40.65 | 44.60 | 42.63 | % | 0.34 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:54 PM EST |