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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 69.00 | 72.25 | 68.30 | +2.25 | +3.41% | 1 | 3 | 2.08 | 1.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 45.00 | 64.00 | 67.15 | 47.10 | 0.00 | 0.00% | 0 | 3 | 1.84 | 1.00 | 0.00 | 0.00 | 12/27/2024 | 2/4/2025 4:00:06 PM EST |
| 50.00 | 59.00 | 62.70 | 42.20 | 0.00 | 0.00% | 0 | 12 | 1.78 | 1.00 | 0.00 | 0.00 | 1/7/2025 | 2/4/2025 4:00:06 PM EST |
| 55.00 | 54.75 | 57.15 | 52.08 | 0.00 | 0.00% | 0 | 33 | 1.48 | 1.00 | 0.00 | 0.00 | 1/29/2025 | 2/4/2025 4:00:06 PM EST |
| 60.00 | 49.80 | 52.05 | 49.46 | +9.53 | +23.87% | 10 | 43 | 1.31 | 1.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 65.00 | 44.10 | 47.25 | 42.72 | 0.00 | 0.00% | 0 | 163 | 1.19 | 1.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 4:00:06 PM EST |
| 70.00 | 39.50 | 42.20 | 37.76 | 0.00 | 0.00% | 0 | 522 | 1.04 | 1.00 | 0.00 | 0.00 | 1/31/2025 | 2/4/2025 4:00:06 PM EST |
| 75.00 | 34.80 | 37.20 | 33.95 | 0.00 | 0.00% | 0 | 1,071 | 0.92 | 1.00 | 0.00 | 0.00 | 1/31/2025 | 2/4/2025 4:00:06 PM EST |
| 80.00 | 29.80 | 32.30 | 30.91 | +1.95 | +6.74% | 4 | 1,506 | 0.81 | 0.99 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 85.00 | 24.35 | 27.30 | 25.99 | +4.08 | +18.63% | 3 | 1,636 | 0.69 | 0.98 | 0.00 | -0.01 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 90.00 | 20.35 | 21.05 | 20.69 | +2.59 | +14.31% | 8 | 1,813 | 0.32 | 0.95 | 0.01 | -0.02 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 95.00 | 15.75 | 16.10 | 16.25 | +3.18 | +24.34% | 31 | 2,509 | 0.30 | 0.91 | 0.01 | -0.02 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 100.00 | 11.15 | 11.40 | 11.60 | +2.42 | +26.37% | 52 | 8,723 | 0.27 | 0.85 | 0.02 | -0.03 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 105.00 | 6.40 | 7.20 | 7.15 | +1.85 | +34.91% | 81 | 6,386 | 0.25 | 0.75 | 0.03 | -0.03 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 110.00 | 3.70 | 4.10 | 3.75 | +1.13 | +43.13% | 870 | 16,517 | 0.23 | 0.54 | 0.05 | -0.03 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 115.00 | 1.51 | 1.71 | 1.70 | +0.67 | +65.05% | 1,336 | 9,788 | 0.22 | 0.30 | 0.05 | -0.03 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 120.00 | 0.55 | 0.70 | 0.70 | +0.34 | +94.45% | 194 | 8,371 | 0.22 | 0.14 | 0.03 | -0.02 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 125.00 | 0.22 | 0.26 | 0.24 | +0.09 | +60.00% | 93 | 857 | 0.22 | 0.05 | 0.01 | -0.01 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 130.00 | 0.05 | 0.10 | 0.10 | +0.05 | +100.00% | 16 | 2,544 | 0.23 | 0.02 | 0.01 | 0.00 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 135.00 | 0.02 | 1.00 | 0.13 | 0.00 | 0.00% | 0 | 508 | 0.34 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 2/4/2025 4:00:06 PM EST |
| 140.00 | 0.01 | 0.55 | 0.05 | 0.00 | 0.00% | 0 | 797 | 0.34 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 2/4/2025 4:00:06 PM EST |
| 145.00 | 0.01 | 0.06 | 0.05 | 0.00 | 0.00% | 2 | 56 | 0.31 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 150.00 | 0.00 | 0.53 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 155.00 | 0.00 | 1.27 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 160.00 | 0.00 | 1.10 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 165.00 | 0.00 | 1.27 | % | 0 | 0 | 0.79 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.01 | 0.05 | 0.00 | 0.00% | 0 | 62 | 0.99 | 0.00 | 0.00 | 0.00 | 1/3/2025 | 2/4/2025 4:00:06 PM EST |
| 45.00 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 172 | 0.94 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 4:00:06 PM EST |
| 50.00 | 0.00 | 0.10 | 0.18 | +0.13 | +260.00% | 5 | 1,182 | 1.00 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 55.00 | 0.00 | 0.49 | 0.07 | 0.00 | 0.00% | 0 | 1,335 | 1.14 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 2/4/2025 4:00:06 PM EST |
| 60.00 | 0.00 | 0.10 | 0.03 | -0.02 | -40.00% | 10 | 4,447 | 0.79 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 65.00 | 0.03 | 0.18 | 0.05 | 0.00 | 0.00% | 0 | 3,489 | 0.68 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 4:00:06 PM EST |
| 70.00 | 0.06 | 0.18 | 0.05 | -0.06 | -54.55% | 17 | 6,181 | 0.61 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 75.00 | 0.03 | 0.12 | 0.08 | -0.06 | -42.86% | 35 | 2,990 | 0.49 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 80.00 | 0.10 | 0.15 | 0.10 | -0.06 | -37.50% | 32 | 3,291 | 0.46 | -0.01 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 85.00 | 0.12 | 0.13 | 0.10 | -0.06 | -37.50% | 73 | 5,530 | 0.38 | -0.02 | 0.00 | -0.01 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 90.00 | 0.16 | 0.32 | 0.18 | -0.05 | -21.74% | 177 | 12,686 | 0.35 | -0.05 | 0.01 | -0.02 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 95.00 | 0.27 | 0.31 | 0.30 | -0.09 | -23.08% | 367 | 5,649 | 0.29 | -0.09 | 0.01 | -0.02 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 100.00 | 0.55 | 0.62 | 0.64 | -0.29 | -31.19% | 1,122 | 10,052 | 0.25 | -0.15 | 0.02 | -0.03 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 105.00 | 1.35 | 1.46 | 1.40 | -0.68 | -32.70% | 1,395 | 2,719 | 0.23 | -0.25 | 0.03 | -0.03 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 110.00 | 3.10 | 3.20 | 2.98 | -1.27 | -29.89% | 749 | 1,081 | 0.22 | -0.46 | 0.05 | -0.03 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 115.00 | 5.95 | 6.20 | 5.95 | -1.95 | -24.69% | 76 | 358 | 0.22 | -0.70 | 0.05 | -0.03 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 120.00 | 9.40 | 11.15 | 9.80 | -4.20 | -30.00% | 6 | 8 | 0.17 | -0.86 | 0.03 | -0.02 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 125.00 | 14.65 | 16.90 | 19.05 | 0.00 | 0.00% | 0 | 31 | 0.29 | -0.95 | 0.01 | -0.01 | 2/3/2025 | 2/4/2025 4:00:06 PM EST |
| 130.00 | 18.55 | 20.85 | 22.80 | 0.00 | 0.00% | 0 | 12 | 0.42 | -0.98 | 0.01 | 0.00 | 2/3/2025 | 2/4/2025 4:00:06 PM EST |
| 135.00 | 24.00 | 24.95 | % | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 140.00 | 27.60 | 31.45 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 145.00 | 32.60 | 36.45 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 150.00 | 37.65 | 41.45 | 44.80 | 0.00 | 0.00% | 0 | 1 | 0.78 | -1.00 | 0.00 | 0.00 | 1/29/2025 | 2/4/2025 4:00:06 PM EST |
| 155.00 | 42.65 | 46.40 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 160.00 | 48.20 | 51.40 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 165.00 | 52.55 | 56.45 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST |