Options Chain for STARBUCKS CORP COM (SBUX) - $111.75 as of 2/21/2025 9:22:32 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 55.25 | 58.95 | % | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 60.00 | 50.25 | 53.90 | % | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 65.00 | 45.25 | 49.00 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 70.00 | 40.10 | 44.00 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 75.00 | 35.20 | 39.00 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 80.00 | 30.30 | 33.35 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 85.00 | 25.40 | 29.00 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 90.00 | 21.75 | 22.70 | 22.00 | 0.00 | 0.00% | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 3:59:59 PM EST |
| 95.00 | 16.25 | 17.25 | 14.07 | 0.00 | 0.00% | 0 | 0 | 0.48 | 0.98 | 0.00 | -0.02 | 1/31/2025 | 2/21/2025 3:59:59 PM EST |
| 96.00 | 15.90 | 17.15 | 13.40 | 0.00 | 0.00% | 0 | 0 | 0.41 | 0.98 | 0.01 | -0.02 | 1/30/2025 | 2/21/2025 3:59:59 PM EST |
| 97.00 | 14.95 | 15.30 | 15.20 | 0.00 | 0.00% | 0 | 5 | 0.43 | 0.97 | 0.01 | -0.03 | 2/13/2025 | 2/21/2025 3:59:59 PM EST |
| 98.00 | 13.75 | 14.50 | 13.15 | 0.00 | 0.00% | 0 | 0 | 0.42 | 0.96 | 0.01 | -0.03 | 2/12/2025 | 2/21/2025 3:59:59 PM EST |
| 99.00 | 11.15 | 14.25 | 14.22 | 0.00 | 0.00% | 0 | 3 | 0.39 | 0.95 | 0.01 | -0.04 | 2/13/2025 | 2/21/2025 3:59:59 PM EST |
| 100.00 | 11.15 | 12.40 | 13.60 | 0.00 | 0.00% | 0 | 17 | 0.37 | 0.94 | 0.01 | -0.04 | 2/14/2025 | 2/21/2025 3:59:59 PM EST |
| 101.00 | 10.15 | 12.35 | 11.36 | 0.00 | 0.00% | 0 | 11 | 0.16 | 0.93 | 0.02 | -0.04 | 2/7/2025 | 2/21/2025 3:59:59 PM EST |
| 102.00 | 10.15 | 10.45 | 9.50 | 0.00 | 0.00% | 0 | 9 | 0.26 | 0.90 | 0.02 | -0.05 | 2/7/2025 | 2/21/2025 3:59:59 PM EST |
| 103.00 | 7.30 | 9.50 | 10.34 | 0.00 | 0.00% | 0 | 3 | 0.36 | 0.90 | 0.02 | -0.04 | 2/19/2025 | 2/21/2025 3:59:59 PM EST |
| 104.00 | 7.60 | 9.50 | 9.52 | 0.00 | 0.00% | 0 | 1 | 0.28 | 0.88 | 0.03 | -0.05 | 2/19/2025 | 2/21/2025 3:59:59 PM EST |
| 105.00 | 6.75 | 8.60 | 8.54 | 0.00 | 0.00% | 0 | 127 | 0.18 | 0.85 | 0.03 | -0.05 | 2/20/2025 | 2/21/2025 3:59:59 PM EST |
| 106.00 | 5.65 | 7.75 | 7.38 | -0.32 | -4.16% | 5 | 10 | 0.42 | 0.82 | 0.04 | -0.06 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 107.00 | 5.00 | 7.80 | 7.00 | 0.00 | 0.00% | 0 | 11 | 0.18 | 0.79 | 0.04 | -0.06 | 2/14/2025 | 2/21/2025 3:59:59 PM EST |
| 108.00 | 4.00 | 5.25 | 6.00 | 0.00 | 0.00% | 0 | 56 | 0.25 | 0.75 | 0.05 | -0.06 | 2/19/2025 | 2/21/2025 3:59:59 PM EST |
| 109.00 | 4.25 | 5.45 | 4.95 | 0.00 | 0.00% | 0 | 8 | 0.24 | 0.70 | 0.05 | -0.06 | 2/14/2025 | 2/21/2025 3:59:59 PM EST |
| 110.00 | 3.55 | 4.75 | 3.67 | -0.34 | -8.48% | 10 | 28 | 0.23 | 0.64 | 0.06 | -0.07 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 111.00 | 2.86 | 4.15 | 3.15 | -0.70 | -18.19% | 10 | 38 | 0.23 | 0.58 | 0.06 | -0.07 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 112.00 | 2.43 | 2.64 | 2.48 | -0.87 | -25.97% | 24 | 138 | 0.23 | 0.52 | 0.07 | -0.07 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 113.00 | 1.96 | 2.28 | 2.21 | -0.49 | -18.15% | 11 | 191 | 0.23 | 0.45 | 0.07 | -0.06 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 114.00 | 1.56 | 1.66 | 1.62 | -0.49 | -23.23% | 81 | 72 | 0.23 | 0.39 | 0.06 | -0.06 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 115.00 | 1.07 | 1.48 | 1.31 | -0.39 | -22.95% | 52 | 70 | 0.21 | 0.32 | 0.06 | -0.06 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 116.00 | 0.76 | 1.21 | 1.24 | +0.05 | +4.21% | 64 | 34 | 0.22 | 0.27 | 0.06 | -0.05 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 117.00 | 0.66 | 0.82 | 0.77 | -0.24 | -23.77% | 37 | 34 | 0.22 | 0.22 | 0.05 | -0.05 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 118.00 | 0.37 | 0.61 | 0.59 | -0.16 | -21.34% | 78 | 84 | 0.21 | 0.17 | 0.04 | -0.04 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 119.00 | 0.37 | 2.05 | 0.45 | -0.17 | -27.42% | 35 | 52 | 0.35 | 0.14 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 120.00 | 0.28 | 0.34 | 0.34 | -0.09 | -20.93% | 62 | 67 | 0.23 | 0.11 | 0.03 | -0.03 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 121.00 | 0.19 | 0.29 | 0.24 | 0.00 | 0.00% | 0 | 2 | 0.23 | 0.08 | 0.03 | -0.02 | 2/12/2025 | 2/21/2025 3:59:59 PM EST |
| 122.00 | 0.15 | 0.22 | % | 0 | 0 | 0.25 | 0.06 | 0.02 | -0.02 | 2/21/2025 3:59:59 PM EST | |||
| 123.00 | 0.09 | 0.26 | 0.12 | 0.00 | 0.00% | 0 | 2 | 0.24 | 0.05 | 0.02 | -0.02 | 2/19/2025 | 2/21/2025 3:59:59 PM EST |
| 124.00 | 0.08 | 0.30 | % | 0 | 0 | 0.25 | 0.04 | 0.01 | -0.01 | 2/21/2025 3:59:59 PM EST | |||
| 125.00 | 0.00 | 0.38 | 0.14 | +0.13 | +1,300.00% | 12 | 10 | 0.26 | 0.03 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 126.00 | 0.04 | 0.28 | % | 0 | 0 | 0.27 | 0.02 | 0.01 | -0.01 | 2/21/2025 3:59:59 PM EST | |||
| 127.00 | 0.00 | 0.27 | 0.06 | % | 1 | 0 | 0.30 | 0.02 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 3:59:59 PM EST | |
| 130.00 | 0.00 | 1.29 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 135.00 | 0.00 | 2.14 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 140.00 | 0.00 | 1.27 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 145.00 | 0.00 | 1.27 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 150.00 | 0.00 | 1.27 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 155.00 | 0.00 | 1.27 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 160.00 | 0.00 | 1.27 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 165.00 | 0.00 | 1.47 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 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 | 0.85 | % | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 60.00 | 0.00 | 0.96 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 65.00 | 0.00 | 0.12 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 70.00 | 0.00 | 1.27 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 75.00 | 0.00 | 1.27 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 80.00 | 0.00 | 1.27 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.31 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/21/2025 3:59:59 PM EST |
| 85.00 | 0.00 | 1.27 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 90.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 10 | 0.64 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:59 PM EST |
| 95.00 | 0.04 | 0.29 | 0.11 | +0.06 | +120.00% | 3 | 5 | 0.41 | -0.02 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 96.00 | 0.01 | 1.29 | % | 0 | 0 | 0.45 | -0.02 | 0.01 | -0.02 | 2/21/2025 3:59:59 PM EST | |||
| 97.00 | 0.03 | 0.41 | 0.11 | +0.01 | +10.00% | 8 | 16 | 0.35 | -0.03 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 98.00 | 0.03 | 0.23 | 0.16 | +0.05 | +45.46% | 1 | 21 | 0.30 | -0.04 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 99.00 | 0.07 | 0.43 | 0.08 | 0.00 | 0.00% | 0 | 114 | 0.32 | -0.05 | 0.01 | -0.04 | 2/20/2025 | 2/21/2025 3:59:59 PM EST |
| 100.00 | 0.08 | 0.74 | 0.22 | +0.10 | +83.34% | 18 | 31 | 0.36 | -0.06 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 101.00 | 0.17 | 0.32 | 0.24 | +0.02 | +9.10% | 2 | 110 | 0.28 | -0.07 | 0.02 | -0.04 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 102.00 | 0.23 | 0.33 | 0.40 | 0.00 | 0.00% | 0 | 6 | 0.28 | -0.10 | 0.02 | -0.05 | 2/11/2025 | 2/21/2025 3:59:59 PM EST |
| 103.00 | 0.29 | 0.37 | 0.16 | -0.06 | -27.28% | 1 | 38 | 0.32 | -0.10 | 0.02 | -0.04 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 104.00 | 0.37 | 0.45 | 0.18 | -0.05 | -21.74% | 2 | 13 | 0.31 | -0.12 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 105.00 | 0.48 | 0.56 | 0.52 | +0.22 | +73.34% | 16 | 154 | 0.27 | -0.15 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 106.00 | 0.62 | 0.77 | 0.50 | +0.08 | +19.05% | 1 | 61 | 0.26 | -0.18 | 0.04 | -0.06 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 107.00 | 0.79 | 1.15 | 0.77 | +0.24 | +45.29% | 22 | 96 | 0.27 | -0.21 | 0.04 | -0.06 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 108.00 | 1.01 | 1.11 | 1.03 | +0.41 | +66.13% | 12 | 108 | 0.25 | -0.25 | 0.05 | -0.06 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 109.00 | 1.06 | 1.38 | 1.36 | +0.58 | +74.36% | 64 | 104 | 0.25 | -0.30 | 0.05 | -0.06 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 110.00 | 1.65 | 1.71 | 1.67 | +0.67 | +67.00% | 952 | 129 | 0.25 | -0.36 | 0.06 | -0.07 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 111.00 | 1.78 | 2.13 | 2.00 | +0.71 | +55.04% | 26 | 100 | 0.24 | -0.42 | 0.06 | -0.07 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 112.00 | 2.24 | 2.61 | 2.46 | +0.74 | +43.03% | 30 | 90 | 0.24 | -0.48 | 0.07 | -0.07 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 113.00 | 2.79 | 3.10 | 2.98 | +0.94 | +46.08% | 167 | 121 | 0.23 | -0.55 | 0.07 | -0.06 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 114.00 | 3.05 | 3.70 | 3.60 | +1.07 | +42.30% | 267 | 32 | 0.23 | -0.61 | 0.06 | -0.06 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 115.00 | 3.75 | 4.40 | 4.15 | +1.05 | +33.88% | 67 | 12 | 0.24 | -0.68 | 0.06 | -0.06 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 116.00 | 3.40 | 5.65 | 3.70 | -0.15 | -3.90% | 22 | 86 | 0.27 | -0.73 | 0.06 | -0.05 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 117.00 | 5.30 | 6.00 | 4.93 | +0.53 | +12.05% | 3 | 4 | 0.24 | -0.78 | 0.05 | -0.05 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 118.00 | 5.55 | 7.10 | % | 0 | 0 | 0.26 | -0.83 | 0.04 | -0.04 | 2/21/2025 3:59:59 PM EST | |||
| 119.00 | 6.40 | 7.60 | 5.30 | % | 1 | 0 | 0.28 | -0.86 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 3:59:59 PM EST | |
| 120.00 | 8.25 | 10.45 | % | 0 | 0 | 0.28 | -0.89 | 0.03 | -0.03 | 2/21/2025 3:59:59 PM EST | |||
| 121.00 | 8.50 | 9.50 | 6.80 | -1.30 | -16.05% | 5 | 1 | 0.33 | -0.92 | 0.03 | -0.02 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 122.00 | 10.15 | 11.35 | % | 0 | 0 | 0.34 | -0.94 | 0.02 | -0.02 | 2/21/2025 3:59:59 PM EST | |||
| 123.00 | 10.60 | 11.60 | % | 0 | 0 | 0.40 | -0.95 | 0.02 | -0.02 | 2/21/2025 3:59:59 PM EST | |||
| 124.00 | 12.15 | 12.40 | % | 0 | 0 | 0.43 | -0.96 | 0.01 | -0.01 | 2/21/2025 3:59:59 PM EST | |||
| 125.00 | 13.10 | 14.35 | % | 0 | 0 | 0.47 | -0.97 | 0.01 | -0.01 | 2/21/2025 3:59:59 PM EST | |||
| 126.00 | 14.15 | 14.40 | % | 0 | 0 | 0.54 | -0.98 | 0.01 | -0.01 | 2/21/2025 3:59:59 PM EST | |||
| 127.00 | 15.10 | 15.40 | % | 0 | 0 | 0.54 | -0.98 | 0.01 | -0.01 | 2/21/2025 3:59:59 PM EST | |||
| 130.00 | 17.95 | 18.40 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 135.00 | 22.25 | 24.25 | % | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 140.00 | 26.25 | 30.00 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 145.00 | 31.20 | 35.25 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 150.00 | 36.25 | 40.25 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 155.00 | 41.25 | 45.00 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 160.00 | 46.20 | 50.15 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 165.00 | 51.20 | 55.00 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST |