Options Chain for STARBUCKS CORP COM (SBUX) - $110.60 as of 2/4/2025 10:20:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 54.00 | 57.05 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 60.00 | 49.00 | 52.05 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 65.00 | 44.00 | 47.10 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 70.00 | 39.00 | 42.10 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 75.00 | 34.00 | 37.10 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 80.00 | 29.00 | 32.05 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 85.00 | 24.10 | 27.05 | % | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 90.00 | 19.50 | 22.75 | % | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 95.00 | 14.50 | 17.60 | 14.07 | 0.00 | 0.00% | 0 | 2 | 0.57 | 0.97 | 0.01 | -0.01 | 1/31/2025 | 2/4/2025 4:00:06 PM EST |
| 96.00 | 13.40 | 16.70 | 13.40 | 0.00 | 0.00% | 0 | 1 | 0.55 | 0.95 | 0.01 | -0.01 | 1/30/2025 | 2/4/2025 4:00:06 PM EST |
| 97.00 | 12.85 | 14.10 | % | 0 | 0 | 0.16 | 0.94 | 0.01 | -0.01 | 2/4/2025 4:00:06 PM EST | |||
| 98.00 | 11.95 | 13.15 | % | 0 | 0 | 0.18 | 0.93 | 0.01 | -0.02 | 2/4/2025 4:00:06 PM EST | |||
| 99.00 | 11.40 | 12.25 | 8.32 | 0.00 | 0.00% | 0 | 3 | 0.22 | 0.91 | 0.02 | -0.02 | 2/3/2025 | 2/4/2025 4:00:06 PM EST |
| 100.00 | 10.65 | 12.20 | 9.36 | +0.06 | +0.65% | 4 | 1 | 0.31 | 0.89 | 0.02 | -0.02 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 101.00 | 9.15 | 11.25 | 6.51 | 0.00 | 0.00% | 0 | 1 | 0.25 | 0.87 | 0.02 | -0.03 | 2/3/2025 | 2/4/2025 4:00:06 PM EST |
| 102.00 | 8.25 | 10.20 | % | 0 | 0 | 0.24 | 0.84 | 0.03 | -0.03 | 2/4/2025 4:00:06 PM EST | |||
| 103.00 | 7.55 | 8.55 | % | 0 | 0 | 0.20 | 0.82 | 0.03 | -0.03 | 2/4/2025 4:00:06 PM EST | |||
| 104.00 | 7.40 | 7.75 | % | 0 | 0 | 0.23 | 0.79 | 0.03 | -0.03 | 2/4/2025 4:00:06 PM EST | |||
| 105.00 | 6.60 | 6.95 | 6.76 | +3.21 | +90.43% | 13 | 12 | 0.23 | 0.75 | 0.04 | -0.04 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 106.00 | 5.00 | 6.10 | 4.95 | +1.56 | +46.02% | 3 | 3 | 0.19 | 0.72 | 0.04 | -0.04 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 107.00 | 4.35 | 5.40 | 4.08 | 0.00 | 0.00% | 0 | 2 | 0.19 | 0.68 | 0.04 | -0.04 | 1/31/2025 | 2/4/2025 4:00:06 PM EST |
| 108.00 | 4.05 | 5.55 | 3.56 | +0.11 | +3.19% | 49 | 6 | 0.24 | 0.64 | 0.04 | -0.04 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 109.00 | 3.85 | 4.10 | 3.97 | +1.21 | +43.85% | 2 | 7 | 0.22 | 0.59 | 0.05 | -0.04 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 110.00 | 3.25 | 3.50 | 3.40 | +1.39 | +69.16% | 11 | 3 | 0.22 | 0.54 | 0.05 | -0.04 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 111.00 | 2.74 | 2.98 | 3.00 | % | 2 | 0 | 0.21 | 0.49 | 0.05 | -0.04 | 2/4/2025 | 2/4/2025 4:00:06 PM EST | |
| 112.00 | 2.05 | 2.69 | 2.46 | % | 10 | 0 | 0.21 | 0.44 | 0.05 | -0.04 | 2/4/2025 | 2/4/2025 4:00:06 PM EST | |
| 113.00 | 1.61 | 2.13 | 2.10 | +0.78 | +59.10% | 50 | 1 | 0.20 | 0.39 | 0.05 | -0.04 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 114.00 | 1.45 | 1.78 | 0.50 | 0.00 | 0.00% | 0 | 3 | 0.21 | 0.34 | 0.05 | -0.04 | 2/3/2025 | 2/4/2025 4:00:06 PM EST |
| 115.00 | 1.29 | 2.45 | 1.51 | +0.71 | +88.75% | 59 | 3 | 0.25 | 0.30 | 0.05 | -0.04 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 116.00 | 0.89 | 1.49 | 0.63 | 0.00 | 0.00% | 0 | 6 | 0.23 | 0.25 | 0.04 | -0.03 | 1/31/2025 | 2/4/2025 4:00:06 PM EST |
| 117.00 | 0.69 | 2.53 | 0.92 | % | 2 | 0 | 0.28 | 0.22 | 0.04 | -0.03 | 2/4/2025 | 2/4/2025 4:00:06 PM EST | |
| 118.00 | 0.67 | 2.24 | 0.95 | 0.00 | 0.00% | 0 | 1 | 0.27 | 0.18 | 0.04 | -0.03 | 1/30/2025 | 2/4/2025 4:00:06 PM EST |
| 119.00 | 0.51 | 2.18 | % | 0 | 0 | 0.28 | 0.15 | 0.03 | -0.02 | 2/4/2025 4:00:06 PM EST | |||
| 120.00 | 0.41 | 0.56 | 0.47 | +0.18 | +62.07% | 33 | 3 | 0.22 | 0.13 | 0.03 | -0.02 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 121.00 | 0.32 | 2.09 | % | 0 | 0 | 0.29 | 0.10 | 0.02 | -0.02 | 2/4/2025 4:00:06 PM EST | |||
| 122.00 | 0.19 | 2.07 | % | 0 | 0 | 0.29 | 0.08 | 0.02 | -0.02 | 2/4/2025 4:00:06 PM EST | |||
| 123.00 | 0.06 | 1.48 | % | 0 | 0 | 0.22 | 0.07 | 0.02 | -0.01 | 2/4/2025 4:00:06 PM EST | |||
| 125.00 | 0.00 | 1.45 | % | 0 | 0 | 0.40 | 0.04 | 0.01 | -0.01 | 2/4/2025 4:00:06 PM EST | |||
| 130.00 | 0.00 | 1.38 | % | 0 | 0 | 0.47 | 0.01 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 135.00 | 0.00 | 1.35 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 140.00 | 0.00 | 1.33 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 145.00 | 0.00 | 1.34 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 150.00 | 0.00 | 1.33 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 155.00 | 0.00 | 1.33 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 160.00 | 0.00 | 1.33 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 165.00 | 0.00 | 1.32 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 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 | 1.28 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 60.00 | 0.00 | 0.21 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 65.00 | 0.00 | 0.23 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 70.00 | 0.00 | 1.30 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 75.00 | 0.00 | 1.30 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 80.00 | 0.00 | 1.31 | 0.05 | % | 2 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:06 PM EST | |
| 85.00 | 0.00 | 1.34 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 90.00 | 0.00 | 1.38 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 95.00 | 0.00 | 1.46 | % | 0 | 0 | 0.50 | -0.03 | 0.01 | -0.01 | 2/4/2025 4:00:06 PM EST | |||
| 96.00 | 0.00 | 0.30 | % | 0 | 0 | 0.31 | -0.05 | 0.01 | -0.01 | 2/4/2025 4:00:06 PM EST | |||
| 97.00 | 0.23 | 1.09 | 0.34 | +0.12 | +54.55% | 1 | 2 | 0.32 | -0.06 | 0.01 | -0.01 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 98.00 | 0.29 | 1.37 | 0.40 | -0.19 | -32.21% | 1 | 2 | 0.33 | -0.07 | 0.01 | -0.02 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 99.00 | 0.36 | 0.45 | 0.44 | -0.67 | -60.36% | 2 | 3 | 0.26 | -0.09 | 0.02 | -0.02 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 100.00 | 0.36 | 0.54 | 0.60 | -0.05 | -7.70% | 4 | 1 | 0.25 | -0.11 | 0.02 | -0.02 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 101.00 | 0.45 | 0.63 | 0.67 | 0.00 | 0.00% | 0 | 4 | 0.25 | -0.13 | 0.02 | -0.03 | 2/3/2025 | 2/4/2025 4:00:06 PM EST |
| 102.00 | 0.62 | 0.78 | 1.06 | 0.00 | 0.00% | 0 | 5 | 0.25 | -0.16 | 0.03 | -0.03 | 1/30/2025 | 2/4/2025 4:00:06 PM EST |
| 103.00 | 0.75 | 0.90 | 1.00 | -0.30 | -23.08% | 3 | 3 | 0.24 | -0.18 | 0.03 | -0.03 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 104.00 | 0.89 | 2.15 | 2.31 | 0.00 | 0.00% | 0 | 2 | 0.29 | -0.21 | 0.03 | -0.03 | 2/3/2025 | 2/4/2025 4:00:06 PM EST |
| 105.00 | 1.09 | 1.27 | 1.19 | -0.70 | -37.04% | 2 | 1 | 0.23 | -0.25 | 0.04 | -0.04 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 106.00 | 1.34 | 1.48 | 1.75 | % | 1 | 0 | 0.23 | -0.28 | 0.04 | -0.04 | 2/4/2025 | 2/4/2025 4:00:06 PM EST | |
| 107.00 | 1.59 | 2.00 | 2.50 | -0.41 | -14.09% | 1 | 1 | 0.24 | -0.32 | 0.04 | -0.04 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 108.00 | 0.24 | 2.39 | 2.03 | -2.97 | -59.40% | 3 | 9 | 0.16 | -0.36 | 0.04 | -0.04 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 109.00 | 2.29 | 2.62 | 2.70 | -1.30 | -32.50% | 9 | 8 | 0.23 | -0.41 | 0.05 | -0.04 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 110.00 | 2.58 | 3.50 | 2.82 | -1.08 | -27.70% | 2 | 3 | 0.22 | -0.46 | 0.05 | -0.04 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 111.00 | 3.20 | 4.45 | 3.32 | -1.73 | -34.26% | 9 | 2 | 0.22 | -0.51 | 0.05 | -0.04 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 112.00 | 3.10 | 4.10 | % | 0 | 0 | 0.20 | -0.56 | 0.05 | -0.04 | 2/4/2025 4:00:06 PM EST | |||
| 113.00 | 2.72 | 5.95 | 5.78 | -1.27 | -18.02% | 2 | 1 | 0.21 | -0.61 | 0.05 | -0.04 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 114.00 | 5.00 | 5.80 | % | 0 | 0 | 0.24 | -0.66 | 0.05 | -0.04 | 2/4/2025 4:00:06 PM EST | |||
| 115.00 | 4.25 | 7.70 | % | 0 | 0 | 0.23 | -0.70 | 0.05 | -0.04 | 2/4/2025 4:00:06 PM EST | |||
| 116.00 | 5.75 | 7.80 | % | 0 | 0 | 0.20 | -0.75 | 0.04 | -0.03 | 2/4/2025 4:00:06 PM EST | |||
| 117.00 | 6.60 | 8.60 | % | 0 | 0 | 0.24 | -0.78 | 0.04 | -0.03 | 2/4/2025 4:00:06 PM EST | |||
| 118.00 | 7.95 | 9.60 | % | 0 | 0 | 0.29 | -0.82 | 0.04 | -0.03 | 2/4/2025 4:00:06 PM EST | |||
| 119.00 | 8.95 | 10.25 | % | 0 | 0 | 0.30 | -0.85 | 0.03 | -0.02 | 2/4/2025 4:00:06 PM EST | |||
| 120.00 | 9.85 | 10.90 | % | 0 | 0 | 0.28 | -0.87 | 0.03 | -0.02 | 2/4/2025 4:00:06 PM EST | |||
| 121.00 | 9.65 | 12.10 | % | 0 | 0 | 0.31 | -0.90 | 0.02 | -0.02 | 2/4/2025 4:00:06 PM EST | |||
| 122.00 | 10.60 | 13.25 | % | 0 | 0 | 0.44 | -0.92 | 0.02 | -0.02 | 2/4/2025 4:00:06 PM EST | |||
| 123.00 | 11.15 | 14.40 | % | 0 | 0 | 0.45 | -0.93 | 0.02 | -0.01 | 2/4/2025 4:00:06 PM EST | |||
| 125.00 | 12.90 | 16.25 | % | 0 | 0 | 0.48 | -0.96 | 0.01 | -0.01 | 2/4/2025 4:00:06 PM EST | |||
| 130.00 | 17.70 | 21.25 | % | 0 | 0 | 0.56 | -0.99 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 135.00 | 22.85 | 26.20 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 140.00 | 28.35 | 31.45 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 145.00 | 33.35 | 36.30 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 150.00 | 38.35 | 41.35 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 155.00 | 43.40 | 46.40 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 160.00 | 48.30 | 51.40 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 165.00 | 53.30 | 56.40 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST |