Options Chain for STARBUCKS CORP COM (SBUX) - $92.84 as of 1/7/2025 9:22:47 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 41.15 | 45.10 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 1/7/2025 4:00:00 PM EST | |||
| 55.00 | 36.20 | 40.15 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 1/7/2025 4:00:00 PM EST | |||
| 60.00 | 31.35 | 35.20 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 1/7/2025 4:00:00 PM EST | |||
| 65.00 | 26.30 | 30.25 | % | 0 | 0 | 0.83 | 0.99 | 0.00 | 0.00 | 1/7/2025 4:00:00 PM EST | |||
| 70.00 | 21.30 | 23.60 | 23.27 | 0.00 | 0.00% | 0 | 6 | 0.33 | 0.97 | 0.00 | -0.01 | 1/3/2025 | 1/7/2025 4:00:00 PM EST |
| 75.00 | 17.35 | 18.65 | 19.80 | 0.00 | 0.00% | 0 | 12 | 0.35 | 0.93 | 0.01 | -0.02 | 1/6/2025 | 1/7/2025 4:00:00 PM EST |
| 80.00 | 13.75 | 13.95 | 13.20 | -0.58 | -4.21% | 5 | 122 | 0.42 | 0.87 | 0.02 | -0.03 | 1/7/2025 | 1/7/2025 4:00:00 PM EST |
| 85.00 | 9.45 | 9.65 | 9.55 | -0.60 | -5.92% | 47 | 401 | 0.37 | 0.77 | 0.03 | -0.04 | 1/7/2025 | 1/7/2025 4:00:00 PM EST |
| 90.00 | 5.90 | 6.10 | 6.02 | +0.03 | +0.51% | 29 | 1,225 | 0.34 | 0.63 | 0.03 | -0.05 | 1/7/2025 | 1/7/2025 4:00:00 PM EST |
| 95.00 | 3.30 | 3.45 | 3.35 | -0.10 | -2.90% | 276 | 4,532 | 0.33 | 0.44 | 0.04 | -0.04 | 1/7/2025 | 1/7/2025 4:00:00 PM EST |
| 100.00 | 1.69 | 1.81 | 1.73 | -0.05 | -2.81% | 502 | 2,423 | 0.33 | 0.26 | 0.03 | -0.04 | 1/7/2025 | 1/7/2025 4:00:00 PM EST |
| 105.00 | 0.79 | 0.90 | 0.83 | -0.06 | -6.75% | 439 | 6,725 | 0.33 | 0.15 | 0.02 | -0.03 | 1/7/2025 | 1/7/2025 4:00:00 PM EST |
| 110.00 | 0.39 | 0.41 | 0.38 | -0.01 | -2.57% | 50 | 1,799 | 0.33 | 0.09 | 0.01 | -0.02 | 1/7/2025 | 1/7/2025 4:00:00 PM EST |
| 115.00 | 0.19 | 0.22 | 0.21 | -0.02 | -8.70% | 26 | 706 | 0.35 | 0.05 | 0.01 | -0.01 | 1/7/2025 | 1/7/2025 4:00:00 PM EST |
| 120.00 | 0.05 | 0.26 | 0.10 | -0.03 | -23.08% | 3 | 324 | 0.38 | 0.03 | 0.01 | -0.01 | 1/7/2025 | 1/7/2025 4:00:00 PM EST |
| 125.00 | 0.01 | 0.42 | 0.11 | -0.05 | -31.25% | 1 | 60 | 0.48 | 0.02 | 0.00 | -0.01 | 1/7/2025 | 1/7/2025 4:00:00 PM EST |
| 130.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 26 | 0.52 | 0.01 | 0.00 | 0.00 | 12/30/2024 | 1/7/2025 4:00:00 PM EST |
| 135.00 | 0.00 | 2.16 | 0.04 | 0.00 | 0.00% | 0 | 40 | 0.92 | 0.00 | 0.00 | 0.00 | 12/30/2024 | 1/7/2025 4:00:00 PM EST |
| 140.00 | 0.00 | 0.80 | 0.01 | -0.06 | -85.72% | 1 | 11 | 0.76 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 1/7/2025 4:00:00 PM EST |
| 145.00 | 0.00 | 1.29 | 0.03 | 0.00 | 0.00% | 0 | 16 | 0.99 | 0.00 | 0.00 | 0.00 | 12/30/2024 | 1/7/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 1.13 | 0.01 | 0.00 | 0.00% | 0 | 33 | 1.06 | 0.00 | 0.00 | 0.00 | 1/3/2025 | 1/7/2025 4:00:00 PM EST |
| 55.00 | 0.00 | 0.56 | 0.10 | 0.00 | 0.00% | 0 | 31 | 0.68 | 0.00 | 0.00 | 0.00 | 12/18/2024 | 1/7/2025 4:00:00 PM EST |
| 60.00 | 0.02 | 0.13 | 0.07 | 0.00 | 0.00% | 0 | 44 | 0.54 | 0.00 | 0.00 | 0.00 | 1/2/2025 | 1/7/2025 4:00:00 PM EST |
| 65.00 | 0.04 | 0.53 | 0.06 | 0.00 | 0.00% | 0 | 49 | 0.56 | -0.01 | 0.00 | 0.00 | 1/3/2025 | 1/7/2025 4:00:00 PM EST |
| 70.00 | 0.07 | 0.32 | 0.17 | 0.00 | 0.00% | 0 | 320 | 0.44 | -0.03 | 0.00 | -0.01 | 1/6/2025 | 1/7/2025 4:00:00 PM EST |
| 75.00 | 0.31 | 0.37 | 0.32 | 0.00 | 0.00% | 6 | 490 | 0.41 | -0.07 | 0.01 | -0.02 | 1/7/2025 | 1/7/2025 4:00:00 PM EST |
| 80.00 | 0.63 | 0.72 | 0.67 | +0.01 | +1.52% | 49 | 1,522 | 0.37 | -0.13 | 0.02 | -0.03 | 1/7/2025 | 1/7/2025 4:00:00 PM EST |
| 85.00 | 1.44 | 1.55 | 1.48 | +0.13 | +9.63% | 104 | 1,089 | 0.35 | -0.23 | 0.03 | -0.04 | 1/7/2025 | 1/7/2025 4:00:00 PM EST |
| 90.00 | 2.90 | 3.05 | 2.95 | +0.12 | +4.24% | 303 | 2,941 | 0.34 | -0.37 | 0.03 | -0.05 | 1/7/2025 | 1/7/2025 4:00:00 PM EST |
| 95.00 | 5.35 | 5.55 | 5.52 | +0.34 | +6.57% | 91 | 1,600 | 0.33 | -0.56 | 0.04 | -0.04 | 1/7/2025 | 1/7/2025 4:00:00 PM EST |
| 100.00 | 8.75 | 8.95 | 8.63 | +0.24 | +2.87% | 6 | 1,483 | 0.33 | -0.74 | 0.03 | -0.04 | 1/7/2025 | 1/7/2025 4:00:00 PM EST |
| 105.00 | 12.85 | 13.70 | 13.34 | -0.46 | -3.34% | 10 | 411 | 0.38 | -0.85 | 0.02 | -0.03 | 1/7/2025 | 1/7/2025 4:00:00 PM EST |
| 110.00 | 16.00 | 19.50 | 20.75 | 0.00 | 0.00% | 0 | 1,649 | 0.54 | -0.91 | 0.01 | -0.02 | 12/24/2024 | 1/7/2025 4:00:00 PM EST |
| 115.00 | 22.20 | 23.50 | 22.75 | +5.20 | +29.63% | 8 | 0 | 0.53 | -0.95 | 0.01 | -0.01 | 1/7/2025 | 1/7/2025 4:00:00 PM EST |
| 120.00 | 25.40 | 29.20 | % | 0 | 0 | 0.58 | -0.97 | 0.01 | -0.01 | 1/7/2025 4:00:00 PM EST | |||
| 125.00 | 30.25 | 34.00 | 32.68 | 0.00 | 0.00% | 0 | 1 | 0.71 | -0.98 | 0.00 | -0.01 | 1/3/2025 | 1/7/2025 4:00:00 PM EST |
| 130.00 | 35.85 | 39.15 | % | 0 | 0 | 0.54 | -0.99 | 0.00 | 0.00 | 1/7/2025 4:00:00 PM EST | |||
| 135.00 | 40.30 | 44.15 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 1/7/2025 4:00:00 PM EST | |||
| 140.00 | 45.20 | 49.10 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 1/7/2025 4:00:00 PM EST | |||
| 145.00 | 50.25 | 54.15 | 52.81 | 0.00 | 0.00% | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 1/2/2025 | 1/7/2025 4:00:00 PM EST |