Options Chain for STARBUCKS CORP COM (SBUX) - $97.55 as of 1/22/2025 9:19:32 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 40.95 | 45.00 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 60.00 | 36.20 | 40.00 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 65.00 | 31.30 | 34.90 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 70.00 | 26.10 | 29.90 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 75.00 | 22.85 | 24.55 | % | 0 | 0 | 0.86 | 0.98 | 0.00 | -0.01 | 1/21/2025 3:59:52 PM EST | |||
| 80.00 | 17.95 | 18.85 | 18.65 | 0.00 | 0.00% | 0 | 3 | 0.20 | 0.95 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 81.00 | 16.70 | 17.55 | % | 0 | 0 | 0.50 | 0.93 | 0.01 | -0.02 | 1/21/2025 3:59:52 PM EST | |||
| 82.00 | 16.15 | 16.75 | % | 0 | 0 | 0.62 | 0.92 | 0.01 | -0.02 | 1/21/2025 3:59:52 PM EST | |||
| 83.00 | 15.25 | 15.60 | 10.81 | 0.00 | 0.00% | 0 | 1 | 0.65 | 0.91 | 0.01 | -0.03 | 1/13/2025 | 1/21/2025 3:59:52 PM EST |
| 84.00 | 14.30 | 14.65 | 10.81 | 0.00 | 0.00% | 0 | 1 | 0.55 | 0.89 | 0.01 | -0.03 | 1/15/2025 | 1/21/2025 3:59:52 PM EST |
| 85.00 | 13.30 | 13.85 | 11.22 | 0.00 | 0.00% | 0 | 10 | 0.26 | 0.88 | 0.02 | -0.03 | 1/17/2025 | 1/21/2025 3:59:52 PM EST |
| 86.00 | 12.55 | 12.85 | 9.97 | 0.00 | 0.00% | 0 | 31 | 0.25 | 0.86 | 0.02 | -0.03 | 1/16/2025 | 1/21/2025 3:59:52 PM EST |
| 87.00 | 11.60 | 12.70 | % | 0 | 0 | 0.37 | 0.84 | 0.02 | -0.04 | 1/21/2025 3:59:52 PM EST | |||
| 88.00 | 10.65 | 11.05 | 10.50 | 0.00 | 0.00% | 0 | 1 | 0.28 | 0.82 | 0.02 | -0.04 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 89.00 | 9.85 | 10.50 | % | 0 | 0 | 0.40 | 0.80 | 0.02 | -0.04 | 1/21/2025 3:59:52 PM EST | |||
| 90.00 | 9.05 | 9.55 | 6.61 | 0.00 | 0.00% | 0 | 3 | 0.47 | 0.77 | 0.02 | -0.05 | 1/16/2025 | 1/21/2025 3:59:52 PM EST |
| 91.00 | 8.35 | 8.65 | 7.00 | 0.00 | 0.00% | 0 | 1 | 0.36 | 0.75 | 0.03 | -0.05 | 1/17/2025 | 1/21/2025 3:59:52 PM EST |
| 92.00 | 7.30 | 7.85 | 6.05 | 0.00 | 0.00% | 0 | 1 | 0.25 | 0.72 | 0.03 | -0.05 | 1/17/2025 | 1/21/2025 3:59:52 PM EST |
| 93.00 | 6.90 | 7.15 | 7.17 | 0.00 | 0.00% | 0 | 5 | 0.34 | 0.69 | 0.03 | -0.05 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 94.00 | 6.15 | 6.45 | 5.05 | 0.00 | 0.00% | 0 | 11 | 0.38 | 0.66 | 0.03 | -0.05 | 1/17/2025 | 1/21/2025 3:59:52 PM EST |
| 95.00 | 5.55 | 5.80 | 5.90 | 0.00 | 0.00% | 0 | 18 | 0.30 | 0.63 | 0.03 | -0.05 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 96.00 | 5.00 | 5.15 | 5.22 | 0.00 | 0.00% | 0 | 14 | 0.30 | 0.59 | 0.04 | -0.05 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 97.00 | 4.45 | 4.70 | 4.50 | 0.00 | 0.00% | 0 | 10 | 0.33 | 0.55 | 0.04 | -0.05 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 98.00 | 3.90 | 4.10 | 5.00 | +1.00 | +25.00% | 2 | 10 | 0.30 | 0.52 | 0.04 | -0.05 | 1/22/2025 | 1/21/2025 3:59:52 PM EST |
| 99.00 | 3.45 | 3.60 | 3.55 | 0.00 | 0.00% | 0 | 5 | 0.33 | 0.48 | 0.04 | -0.05 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 100.00 | 2.87 | 3.15 | 3.20 | 0.00 | 0.00% | 0 | 70 | 0.32 | 0.44 | 0.04 | -0.05 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 101.00 | 2.60 | 2.76 | 2.79 | 0.00 | 0.00% | 0 | 27 | 0.32 | 0.40 | 0.04 | -0.05 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 102.00 | 2.24 | 2.38 | 2.50 | 0.00 | 0.00% | 0 | 20 | 0.31 | 0.36 | 0.04 | -0.05 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 103.00 | 1.91 | 2.05 | 1.91 | -0.09 | -4.50% | 7 | 12 | 0.31 | 0.33 | 0.04 | -0.05 | 1/22/2025 | 1/21/2025 3:59:52 PM EST |
| 104.00 | 1.53 | 1.82 | 1.63 | +0.50 | +44.25% | 9 | 29 | 0.31 | 0.29 | 0.03 | -0.05 | 1/22/2025 | 1/21/2025 3:59:52 PM EST |
| 105.00 | 1.39 | 1.59 | 1.39 | 0.00 | 0.00% | 0 | 114 | 0.32 | 0.26 | 0.03 | -0.04 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 110.00 | 0.00 | 0.80 | 0.66 | 0.00 | 0.00% | 0 | 110 | 0.31 | 0.16 | 0.02 | -0.03 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 115.00 | 0.00 | 0.40 | % | 0 | 0 | 0.30 | 0.10 | 0.02 | -0.03 | 1/21/2025 3:59:52 PM EST | |||
| 120.00 | 0.00 | 1.15 | % | 0 | 0 | 0.67 | 0.03 | 0.01 | -0.01 | 1/21/2025 3:59:52 PM EST | |||
| 125.00 | 0.00 | 1.39 | % | 0 | 0 | 0.75 | 0.01 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 1.15 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 60.00 | 0.00 | 1.15 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 65.00 | 0.00 | 0.26 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 70.00 | 0.00 | 0.85 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 75.00 | 0.00 | 0.38 | 0.35 | 0.00 | 0.00% | 0 | 3 | 0.57 | -0.02 | 0.00 | -0.01 | 1/14/2025 | 1/21/2025 3:59:52 PM EST |
| 80.00 | 0.00 | 0.36 | 0.40 | 0.00 | 0.00% | 0 | 13 | 0.56 | -0.05 | 0.01 | -0.02 | 1/17/2025 | 1/21/2025 3:59:52 PM EST |
| 81.00 | 0.00 | 0.43 | % | 0 | 0 | 0.49 | -0.07 | 0.01 | -0.02 | 1/21/2025 3:59:52 PM EST | |||
| 82.00 | 0.00 | 0.57 | 0.83 | 0.00 | 0.00% | 0 | 5 | 0.46 | -0.08 | 0.01 | -0.02 | 1/15/2025 | 1/21/2025 3:59:52 PM EST |
| 83.00 | 0.00 | 0.57 | % | 0 | 0 | 0.44 | -0.09 | 0.01 | -0.03 | 1/21/2025 3:59:52 PM EST | |||
| 84.00 | 0.00 | 0.60 | 1.34 | 0.00 | 0.00% | 0 | 2 | 0.40 | -0.11 | 0.01 | -0.03 | 1/13/2025 | 1/21/2025 3:59:52 PM EST |
| 85.00 | 0.49 | 0.69 | 0.56 | 0.00 | 0.00% | 0 | 104 | 0.42 | -0.12 | 0.02 | -0.03 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 86.00 | 0.57 | 0.80 | 1.05 | 0.00 | 0.00% | 0 | 8 | 0.40 | -0.14 | 0.02 | -0.03 | 1/17/2025 | 1/21/2025 3:59:52 PM EST |
| 87.00 | 0.61 | 0.96 | 0.83 | 0.00 | 0.00% | 0 | 4 | 0.40 | -0.16 | 0.02 | -0.04 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 88.00 | 0.00 | 1.02 | 0.98 | 0.00 | 0.00% | 0 | 28 | 0.40 | -0.18 | 0.02 | -0.04 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 89.00 | 1.05 | 1.22 | 1.15 | 0.00 | 0.00% | 0 | 2 | 0.37 | -0.20 | 0.02 | -0.04 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 90.00 | 1.26 | 1.41 | 1.30 | 0.00 | 0.00% | 0 | 43 | 0.35 | -0.23 | 0.02 | -0.05 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 91.00 | 1.50 | 1.73 | 1.94 | 0.00 | 0.00% | 0 | 39 | 0.35 | -0.25 | 0.03 | -0.05 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 92.00 | 1.72 | 1.97 | 3.55 | 0.00 | 0.00% | 0 | 4 | 0.33 | -0.28 | 0.03 | -0.05 | 1/16/2025 | 1/21/2025 3:59:52 PM EST |
| 93.00 | 2.02 | 2.24 | 3.00 | 0.00 | 0.00% | 0 | 4 | 0.32 | -0.31 | 0.03 | -0.05 | 1/17/2025 | 1/21/2025 3:59:52 PM EST |
| 94.00 | 2.20 | 2.53 | 2.46 | 0.00 | 0.00% | 0 | 22 | 0.35 | -0.34 | 0.03 | -0.05 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 95.00 | 2.76 | 2.90 | 3.05 | 0.00 | 0.00% | 0 | 16 | 0.39 | -0.37 | 0.03 | -0.05 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 96.00 | 3.10 | 3.35 | 3.38 | 0.00 | 0.00% | 0 | 3 | 0.34 | -0.41 | 0.04 | -0.05 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 97.00 | 3.65 | 3.80 | 3.65 | 0.00 | 0.00% | 0 | 10 | 0.40 | -0.45 | 0.04 | -0.05 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 98.00 | 4.10 | 4.30 | 4.15 | 0.00 | 0.00% | 0 | 6 | 0.33 | -0.48 | 0.04 | -0.05 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 99.00 | 4.65 | 4.95 | 4.67 | 0.00 | 0.00% | 0 | 3 | 0.35 | -0.52 | 0.04 | -0.05 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 100.00 | 5.20 | 5.40 | 5.48 | 0.00 | 0.00% | 0 | 5 | 0.35 | -0.56 | 0.04 | -0.05 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 101.00 | 5.80 | 6.00 | % | 0 | 0 | 0.40 | -0.60 | 0.04 | -0.05 | 1/21/2025 3:59:52 PM EST | |||
| 102.00 | 6.45 | 6.65 | % | 0 | 0 | 0.34 | -0.64 | 0.04 | -0.05 | 1/21/2025 3:59:52 PM EST | |||
| 103.00 | 7.15 | 7.30 | 10.70 | 0.00 | 0.00% | 0 | 1 | 0.31 | -0.67 | 0.04 | -0.05 | 1/14/2025 | 1/21/2025 3:59:52 PM EST |
| 104.00 | 6.50 | 8.95 | % | 0 | 0 | 0.37 | -0.71 | 0.03 | -0.05 | 1/21/2025 3:59:52 PM EST | |||
| 105.00 | 7.95 | 9.75 | % | 0 | 0 | 0.39 | -0.74 | 0.03 | -0.04 | 1/21/2025 3:59:52 PM EST | |||
| 110.00 | 11.75 | 14.20 | % | 0 | 0 | 0.33 | -0.84 | 0.02 | -0.03 | 1/21/2025 3:59:52 PM EST | |||
| 115.00 | 15.85 | 18.10 | % | 0 | 0 | 0.62 | -0.90 | 0.02 | -0.03 | 1/21/2025 3:59:52 PM EST | |||
| 120.00 | 21.90 | 22.80 | % | 0 | 0 | 0.69 | -0.97 | 0.01 | -0.01 | 1/21/2025 3:59:52 PM EST | |||
| 125.00 | 25.65 | 29.35 | % | 0 | 0 | 0.78 | -0.99 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST |