Options Chain for STARBUCKS CORP COM (SBUX) - $84.57 as of 12/26/2025 10:07:13 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 38.30 | 41.70 | 40.00 | % | 0.89 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 50.00 | 33.35 | 36.75 | 35.05 | 34.22 | 0.00 | 0.00% | 0.70 | 0 | 2 | 1.26 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/26/2025 3:59:57 PM EST |
| 55.00 | 28.40 | 31.80 | 30.10 | 29.00 | 0.00 | 0.00% | 0.55 | 0 | 4 | 1.09 | 0.99 | 0.00 | 0.00 | 12/23/2025 | 12/26/2025 3:59:57 PM EST |
| 60.00 | 23.60 | 25.80 | 24.70 | 30.27 | 0.00 | 0.00% | 0.41 | 0 | 48 | 0.67 | 0.98 | 0.00 | -0.01 | 12/18/2025 | 12/26/2025 3:59:57 PM EST |
| 65.00 | 19.90 | 21.10 | 20.50 | 23.45 | 0.00 | 0.00% | 0.32 | 0 | 5 | 0.59 | 0.94 | 0.01 | -0.01 | 11/12/2025 | 12/26/2025 3:59:57 PM EST |
| 70.00 | 15.25 | 16.50 | 15.88 | 15.08 | 0.00 | 0.00% | 0.23 | 0 | 86 | 0.41 | 0.89 | 0.01 | -0.02 | 12/24/2025 | 12/26/2025 3:59:57 PM EST |
| 75.00 | 10.50 | 13.50 | 12.00 | 11.65 | +0.77 | +7.08% | 0.16 | 2 | 137 | 0.42 | 0.81 | 0.02 | -0.03 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 80.00 | 7.05 | 8.50 | 7.78 | 7.64 | +0.39 | +5.38% | 0.10 | 11 | 426 | 0.37 | 0.69 | 0.03 | -0.04 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 85.00 | 4.85 | 4.95 | 4.90 | 4.90 | +0.15 | +3.16% | 0.06 | 79 | 1,852 | 0.36 | 0.53 | 0.03 | -0.04 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 90.00 | 2.76 | 2.84 | 2.80 | 2.78 | +0.24 | +9.45% | 0.03 | 337 | 7,877 | 0.35 | 0.37 | 0.03 | -0.04 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 95.00 | 1.40 | 1.51 | 1.46 | 1.45 | +0.09 | +6.62% | 0.02 | 804 | 4,041 | 0.35 | 0.23 | 0.03 | -0.03 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 100.00 | 0.68 | 0.92 | 0.80 | 0.71 | +0.08 | +12.70% | 0.01 | 425 | 10,325 | 0.36 | 0.13 | 0.02 | -0.02 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 105.00 | 0.07 | 0.62 | 0.35 | 0.34 | +0.04 | +13.34% | 0.00 | 51 | 704 | 0.33 | 0.08 | 0.01 | -0.02 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 110.00 | 0.00 | 0.22 | 0.11 | 0.19 | +0.02 | +11.77% | 0.00 | 2 | 6,244 | 0.37 | 0.04 | 0.01 | -0.01 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 115.00 | 0.11 | 0.58 | 0.35 | 0.14 | -0.01 | -6.67% | 0.00 | 16 | 39 | 0.44 | 0.02 | 0.00 | -0.01 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 120.00 | 0.04 | 0.15 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 226 | 0.40 | 0.02 | 0.00 | 0.00 | 12/24/2025 | 12/26/2025 3:59:57 PM EST |
| 125.00 | 0.05 | 0.08 | 0.07 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 85 | 0.43 | 0.01 | 0.00 | 0.00 | 12/24/2025 | 12/26/2025 3:59:57 PM EST |
| 130.00 | 0.00 | 0.30 | 0.15 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.58 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/26/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.21 | 0.11 | 0.05 | +0.02 | +66.67% | 0.00 | 2 | 46 | 0.85 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 50.00 | 0.00 | 0.11 | 0.06 | 0.05 | -0.01 | -16.67% | 0.00 | 2 | 57 | 0.65 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 55.00 | 0.07 | 0.13 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.54 | -0.01 | 0.00 | 0.00 | 12/23/2025 | 12/26/2025 3:59:57 PM EST |
| 60.00 | 0.10 | 0.69 | 0.40 | 0.21 | +0.03 | +16.67% | 0.01 | 4 | 191 | 0.55 | -0.02 | 0.00 | -0.01 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 65.00 | 0.24 | 0.45 | 0.35 | 0.33 | -0.04 | -10.82% | 0.01 | 67 | 935 | 0.45 | -0.06 | 0.01 | -0.01 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 70.00 | 0.29 | 0.70 | 0.50 | 0.70 | -0.05 | -6.67% | 0.01 | 79 | 1,531 | 0.38 | -0.11 | 0.01 | -0.02 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 75.00 | 1.27 | 1.42 | 1.35 | 1.38 | -0.10 | -6.76% | 0.02 | 115 | 7,801 | 0.39 | -0.19 | 0.02 | -0.03 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 80.00 | 2.57 | 2.70 | 2.64 | 2.67 | -0.31 | -10.41% | 0.03 | 75 | 2,333 | 0.37 | -0.31 | 0.03 | -0.04 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 85.00 | 4.55 | 4.80 | 4.68 | 4.72 | -0.23 | -4.65% | 0.06 | 58 | 7,084 | 0.36 | -0.47 | 0.03 | -0.04 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 90.00 | 7.20 | 8.05 | 7.63 | 7.85 | -0.25 | -3.09% | 0.08 | 7 | 689 | 0.36 | -0.63 | 0.03 | -0.04 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 95.00 | 11.05 | 11.65 | 11.35 | 11.72 | -0.66 | -5.34% | 0.12 | 1 | 128 | 0.36 | -0.77 | 0.03 | -0.03 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 100.00 | 15.30 | 16.45 | 15.88 | 15.87 | -0.83 | -4.97% | 0.16 | 2 | 289 | 0.39 | -0.87 | 0.02 | -0.02 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 105.00 | 19.90 | 21.10 | 20.50 | 17.70 | 0.00 | 0.00% | 0.20 | 0 | 52 | 0.50 | -0.92 | 0.01 | -0.02 | 12/22/2025 | 12/26/2025 3:59:57 PM EST |
| 110.00 | 24.70 | 25.95 | 25.33 | 26.20 | 0.00 | 0.00% | 0.23 | 0 | 5 | 0.56 | -0.96 | 0.01 | -0.01 | 12/24/2025 | 12/26/2025 3:59:57 PM EST |
| 115.00 | 28.40 | 32.00 | 30.20 | % | 0.26 | 0 | 0 | 0.76 | -0.98 | 0.00 | -0.01 | 12/26/2025 3:59:57 PM EST | |||
| 120.00 | 33.60 | 37.00 | 35.30 | 33.30 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.83 | -0.98 | 0.00 | 0.00 | 10/28/2025 | 12/26/2025 3:59:57 PM EST |
| 125.00 | 38.60 | 42.00 | 40.30 | % | 0.32 | 0 | 0 | 0.89 | -0.99 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 130.00 | 43.60 | 47.00 | 45.30 | % | 0.35 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST |