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 | 44.30 | % | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 60.00 | 35.95 | 39.95 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 65.00 | 30.95 | 34.95 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 70.00 | 26.60 | 29.90 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 75.00 | 22.95 | 23.25 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | -0.01 | 1/21/2025 3:59:52 PM EST | |||
| 78.00 | 20.00 | 20.30 | % | 0 | 0 | 1.02 | 0.99 | 0.00 | -0.02 | 1/21/2025 3:59:52 PM EST | |||
| 79.00 | 19.05 | 19.30 | % | 0 | 0 | 0.95 | 0.99 | 0.00 | -0.02 | 1/21/2025 3:59:52 PM EST | |||
| 80.00 | 18.05 | 18.40 | % | 0 | 0 | 0.87 | 0.98 | 0.00 | -0.02 | 1/21/2025 3:59:52 PM EST | |||
| 81.00 | 16.25 | 17.35 | % | 0 | 0 | 0.93 | 0.98 | 0.00 | -0.02 | 1/21/2025 3:59:52 PM EST | |||
| 82.00 | 15.85 | 16.40 | % | 0 | 0 | 0.86 | 0.97 | 0.01 | -0.03 | 1/21/2025 3:59:52 PM EST | |||
| 83.00 | 15.15 | 15.55 | % | 0 | 0 | 0.68 | 0.96 | 0.01 | -0.03 | 1/21/2025 3:59:52 PM EST | |||
| 84.00 | 14.20 | 14.45 | 11.30 | 0.00 | 0.00% | 0 | 1 | 0.32 | 0.95 | 0.01 | -0.04 | 1/14/2025 | 1/21/2025 3:59:52 PM EST |
| 85.00 | 13.25 | 13.50 | % | 0 | 0 | 0.33 | 0.93 | 0.01 | -0.05 | 1/21/2025 3:59:52 PM EST | |||
| 86.00 | 12.20 | 12.85 | 10.30 | 0.00 | 0.00% | 0 | 7 | 0.32 | 0.92 | 0.02 | -0.05 | 1/17/2025 | 1/21/2025 3:59:52 PM EST |
| 87.00 | 11.40 | 11.65 | 9.29 | 0.00 | 0.00% | 0 | 2 | 0.34 | 0.90 | 0.02 | -0.06 | 1/17/2025 | 1/21/2025 3:59:52 PM EST |
| 88.00 | 10.45 | 10.75 | 5.59 | 0.00 | 0.00% | 0 | 5 | 0.37 | 0.88 | 0.02 | -0.06 | 12/30/2024 | 1/21/2025 3:59:52 PM EST |
| 89.00 | 9.70 | 9.85 | 10.00 | 0.00 | 0.00% | 0 | 4 | 0.43 | 0.86 | 0.02 | -0.07 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 90.00 | 8.65 | 9.20 | 9.00 | 0.00 | 0.00% | 0 | 18 | 0.33 | 0.83 | 0.03 | -0.08 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 91.00 | 8.00 | 8.20 | 7.91 | 0.00 | 0.00% | 0 | 5 | 0.33 | 0.80 | 0.03 | -0.08 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 92.00 | 7.25 | 7.40 | 7.65 | 0.00 | 0.00% | 0 | 224 | 0.42 | 0.77 | 0.03 | -0.09 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 93.00 | 6.50 | 6.65 | 6.40 | +0.15 | +2.40% | 2 | 90 | 0.42 | 0.74 | 0.04 | -0.09 | 1/22/2025 | 1/21/2025 3:59:52 PM EST |
| 94.00 | 5.80 | 5.95 | 5.85 | -0.20 | -3.31% | 81 | 2,599 | 0.42 | 0.70 | 0.04 | -0.10 | 1/22/2025 | 1/21/2025 3:59:52 PM EST |
| 95.00 | 5.15 | 5.30 | 4.92 | -0.11 | -2.19% | 1 | 130 | 0.42 | 0.66 | 0.04 | -0.10 | 1/22/2025 | 1/21/2025 3:59:52 PM EST |
| 96.00 | 4.55 | 4.70 | 4.85 | 0.00 | 0.00% | 0 | 43 | 0.43 | 0.61 | 0.04 | -0.11 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 97.00 | 4.00 | 4.15 | 3.88 | 0.00 | 0.00% | 0 | 246 | 0.42 | 0.57 | 0.04 | -0.11 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 98.00 | 3.45 | 3.60 | 3.70 | +0.22 | +6.33% | 3 | 281 | 0.42 | 0.52 | 0.05 | -0.11 | 1/22/2025 | 1/21/2025 3:59:52 PM EST |
| 99.00 | 3.00 | 3.15 | 3.06 | +0.08 | +2.69% | 3 | 80 | 0.42 | 0.48 | 0.05 | -0.11 | 1/22/2025 | 1/21/2025 3:59:52 PM EST |
| 100.00 | 2.55 | 2.68 | 2.34 | -0.26 | -10.00% | 1 | 367 | 0.42 | 0.43 | 0.05 | -0.11 | 1/22/2025 | 1/21/2025 3:59:52 PM EST |
| 101.00 | 2.13 | 2.48 | 2.10 | 0.00 | 0.00% | 0 | 118 | 0.41 | 0.39 | 0.04 | -0.10 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 102.00 | 1.86 | 1.95 | 1.78 | 0.00 | 0.00% | 0 | 107 | 0.42 | 0.35 | 0.04 | -0.10 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 103.00 | 1.56 | 1.64 | 1.72 | 0.00 | 0.00% | 0 | 77 | 0.41 | 0.30 | 0.04 | -0.09 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 104.00 | 1.30 | 1.38 | 1.44 | 0.00 | 0.00% | 0 | 33 | 0.41 | 0.27 | 0.04 | -0.09 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 105.00 | 1.07 | 1.16 | 1.10 | -0.09 | -7.57% | 3 | 1,470 | 0.41 | 0.23 | 0.04 | -0.08 | 1/22/2025 | 1/21/2025 3:59:52 PM EST |
| 106.00 | 0.87 | 0.97 | 0.97 | 0.00 | 0.00% | 0 | 5 | 0.38 | 0.20 | 0.03 | -0.07 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 107.00 | 0.71 | 0.81 | 0.70 | 0.00 | 0.00% | 0 | 1 | 0.41 | 0.17 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 108.00 | 0.58 | 0.78 | 0.72 | 0.00 | 0.00% | 0 | 1 | 0.39 | 0.14 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 110.00 | 0.37 | 0.48 | 0.41 | 0.00 | 0.00% | 0 | 37 | 0.41 | 0.10 | 0.02 | -0.04 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 115.00 | 0.13 | 0.24 | 0.15 | 0.00 | 0.00% | 0 | 10 | 0.44 | 0.04 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 120.00 | 0.00 | 0.95 | % | 0 | 0 | 0.67 | 0.01 | 0.00 | -0.01 | 1/21/2025 3:59:52 PM EST | |||
| 125.00 | 0.00 | 0.95 | 0.10 | 0.00 | 0.00% | 0 | 4 | 0.95 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 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 | 0.11 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 60.00 | 0.00 | 0.05 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 65.00 | 0.00 | 0.95 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 70.00 | 0.00 | 0.32 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 75.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 318 | 0.74 | 0.00 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 78.00 | 0.00 | 1.15 | 0.17 | 0.00 | 0.00% | 0 | 5 | 0.60 | -0.01 | 0.00 | -0.02 | 1/17/2025 | 1/21/2025 3:59:52 PM EST |
| 79.00 | 0.01 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 10 | 0.80 | -0.01 | 0.00 | -0.02 | 1/17/2025 | 1/21/2025 3:59:52 PM EST |
| 80.00 | 0.05 | 0.80 | 0.19 | 0.00 | 0.00% | 0 | 54 | 0.59 | -0.02 | 0.00 | -0.02 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 81.00 | 0.05 | 0.75 | 0.29 | 0.00 | 0.00% | 0 | 12 | 0.93 | -0.02 | 0.00 | -0.02 | 1/16/2025 | 1/21/2025 3:59:52 PM EST |
| 82.00 | 0.12 | 0.66 | 0.44 | 0.00 | 0.00% | 0 | 7 | 0.79 | -0.03 | 0.01 | -0.03 | 1/14/2025 | 1/21/2025 3:59:52 PM EST |
| 83.00 | 0.00 | 0.32 | 0.49 | 0.00 | 0.00% | 0 | 31 | 0.63 | -0.04 | 0.01 | -0.03 | 1/16/2025 | 1/21/2025 3:59:52 PM EST |
| 84.00 | 0.00 | 0.29 | 0.28 | 0.00 | 0.00% | 0 | 16 | 0.47 | -0.05 | 0.01 | -0.04 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 85.00 | 0.26 | 0.35 | 0.32 | 0.00 | 0.00% | 0 | 82 | 0.46 | -0.07 | 0.01 | -0.05 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 86.00 | 0.34 | 0.41 | 0.39 | 0.00 | 0.00% | 0 | 25 | 0.46 | -0.08 | 0.02 | -0.05 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 87.00 | 0.28 | 0.65 | 0.45 | 0.00 | 0.00% | 0 | 270 | 0.45 | -0.10 | 0.02 | -0.06 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 88.00 | 0.52 | 0.66 | 0.56 | 0.00 | 0.00% | 0 | 55 | 0.45 | -0.12 | 0.02 | -0.06 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 89.00 | 0.65 | 0.82 | 0.72 | 0.00 | 0.00% | 0 | 216 | 0.44 | -0.14 | 0.02 | -0.07 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 90.00 | 0.81 | 1.08 | 0.91 | 0.00 | 0.00% | 0 | 404 | 0.45 | -0.17 | 0.03 | -0.08 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 91.00 | 0.98 | 1.07 | 1.00 | -0.12 | -10.72% | 1 | 75 | 0.43 | -0.20 | 0.03 | -0.08 | 1/22/2025 | 1/21/2025 3:59:52 PM EST |
| 92.00 | 1.04 | 1.43 | 1.29 | -0.11 | -7.86% | 1 | 107 | 0.43 | -0.23 | 0.03 | -0.09 | 1/22/2025 | 1/21/2025 3:59:52 PM EST |
| 93.00 | 1.33 | 1.61 | 1.45 | 0.00 | 0.00% | 0 | 187 | 0.43 | -0.26 | 0.04 | -0.09 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 94.00 | 1.71 | 1.87 | 1.89 | +0.04 | +2.17% | 1 | 159 | 0.41 | -0.30 | 0.04 | -0.10 | 1/22/2025 | 1/21/2025 3:59:52 PM EST |
| 95.00 | 1.96 | 2.42 | 2.24 | 0.00 | 0.00% | 0 | 146 | 0.42 | -0.34 | 0.04 | -0.10 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 96.00 | 2.52 | 2.60 | 2.56 | +0.06 | +2.40% | 3 | 115 | 0.42 | -0.39 | 0.04 | -0.11 | 1/22/2025 | 1/21/2025 3:59:52 PM EST |
| 97.00 | 2.96 | 3.05 | 3.15 | 0.00 | 0.00% | 0 | 99 | 0.42 | -0.43 | 0.04 | -0.11 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 98.00 | 3.40 | 3.55 | 3.53 | -0.07 | -1.95% | 4 | 198 | 0.42 | -0.48 | 0.05 | -0.11 | 1/22/2025 | 1/21/2025 3:59:52 PM EST |
| 99.00 | 3.95 | 4.10 | 4.20 | 0.00 | 0.00% | 0 | 5 | 0.42 | -0.52 | 0.05 | -0.11 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 100.00 | 4.50 | 4.65 | 4.75 | 0.00 | 0.00% | 0 | 77 | 0.41 | -0.57 | 0.05 | -0.11 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 101.00 | 5.15 | 5.30 | 5.55 | 0.00 | 0.00% | 0 | 7 | 0.41 | -0.61 | 0.04 | -0.10 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 102.00 | 5.80 | 5.95 | 6.25 | 0.00 | 0.00% | 0 | 8 | 0.35 | -0.65 | 0.04 | -0.10 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 103.00 | 6.50 | 6.65 | % | 0 | 0 | 0.41 | -0.70 | 0.04 | -0.09 | 1/21/2025 3:59:52 PM EST | |||
| 104.00 | 7.20 | 7.40 | 9.90 | 0.00 | 0.00% | 0 | 1 | 0.42 | -0.73 | 0.04 | -0.09 | 1/14/2025 | 1/21/2025 3:59:52 PM EST |
| 105.00 | 8.00 | 8.20 | % | 0 | 0 | 0.41 | -0.77 | 0.04 | -0.08 | 1/21/2025 3:59:52 PM EST | |||
| 106.00 | 8.80 | 9.45 | % | 0 | 0 | 0.39 | -0.80 | 0.03 | -0.07 | 1/21/2025 3:59:52 PM EST | |||
| 107.00 | 9.65 | 9.85 | 9.45 | 0.00 | 0.00% | 0 | 5 | 0.47 | -0.83 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 108.00 | 10.50 | 10.80 | % | 0 | 0 | 0.35 | -0.86 | 0.03 | -0.06 | 1/21/2025 3:59:52 PM EST | |||
| 110.00 | 11.85 | 12.55 | % | 0 | 0 | 0.60 | -0.90 | 0.02 | -0.04 | 1/21/2025 3:59:52 PM EST | |||
| 115.00 | 16.80 | 17.55 | % | 0 | 0 | 0.78 | -0.96 | 0.01 | -0.02 | 1/21/2025 3:59:52 PM EST | |||
| 120.00 | 21.75 | 23.10 | % | 0 | 0 | 0.97 | -0.99 | 0.00 | -0.01 | 1/21/2025 3:59:52 PM EST | |||
| 125.00 | 25.40 | 29.20 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST |