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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 70.05 | 73.95 | 68.30 | 0.00 | 0.00% | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 2/4/2025 | 2/21/2025 3:59:59 PM EST |
| 45.00 | 65.60 | 68.90 | 47.10 | 0.00 | 0.00% | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 12/27/2024 | 2/21/2025 3:59:59 PM EST |
| 50.00 | 60.00 | 63.30 | 61.05 | 0.00 | 0.00% | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 3:59:59 PM EST |
| 55.00 | 55.20 | 59.00 | 57.70 | 0.00 | 0.00% | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 3:59:59 PM EST |
| 60.00 | 50.60 | 54.00 | 52.80 | 0.00 | 0.00% | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 3:59:59 PM EST |
| 65.00 | 45.70 | 49.10 | 48.50 | 0.00 | 0.00% | 0 | 7 | 1.63 | 1.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 3:59:59 PM EST |
| 70.00 | 41.05 | 44.05 | 43.00 | 0.00 | 0.00% | 0 | 23 | 1.28 | 1.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 3:59:59 PM EST |
| 75.00 | 36.00 | 38.25 | 39.97 | +1.77 | +4.64% | 3 | 61 | 1.11 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 80.00 | 31.90 | 33.25 | 32.46 | 0.00 | 0.00% | 0 | 115 | 1.12 | 1.00 | 0.00 | -0.01 | 2/13/2025 | 2/21/2025 3:59:59 PM EST |
| 85.00 | 26.90 | 28.15 | 27.76 | 0.00 | 0.00% | 0 | 48 | 0.86 | 0.99 | 0.00 | -0.02 | 2/18/2025 | 2/21/2025 3:59:59 PM EST |
| 90.00 | 22.05 | 22.25 | 22.50 | 0.00 | 0.00% | 0 | 229 | 0.50 | 0.98 | 0.00 | -0.02 | 2/18/2025 | 2/21/2025 3:59:59 PM EST |
| 95.00 | 16.80 | 17.35 | 17.25 | -1.30 | -7.01% | 38 | 892 | 0.24 | 0.94 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 100.00 | 12.25 | 12.55 | 12.38 | -2.02 | -14.03% | 28 | 6,841 | 0.29 | 0.89 | 0.02 | -0.05 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 105.00 | 6.80 | 8.95 | 7.82 | -1.43 | -15.46% | 130 | 6,349 | 0.25 | 0.81 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 110.00 | 3.80 | 5.00 | 4.25 | -0.87 | -17.00% | 370 | 14,014 | 0.22 | 0.64 | 0.06 | -0.05 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 115.00 | 1.58 | 1.75 | 1.57 | -0.63 | -28.64% | 2,391 | 14,772 | 0.22 | 0.33 | 0.06 | -0.05 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 120.00 | 0.39 | 0.55 | 0.50 | -0.21 | -29.58% | 893 | 6,082 | 0.22 | 0.14 | 0.03 | -0.03 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 125.00 | 0.14 | 0.20 | 0.17 | -0.03 | -15.00% | 8,324 | 10,049 | 0.24 | 0.05 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 130.00 | 0.00 | 0.15 | 0.06 | -0.04 | -40.00% | 382 | 2,917 | 0.30 | 0.01 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 135.00 | 0.00 | 1.00 | 0.04 | 0.00 | 0.00% | 0 | 517 | 0.55 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:59 PM EST |
| 140.00 | 0.00 | 1.11 | 0.05 | 0.00 | 0.00% | 0 | 797 | 0.64 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 2/21/2025 3:59:59 PM EST |
| 145.00 | 0.01 | 0.20 | 0.03 | 0.00 | 0.00% | 0 | 58 | 0.41 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 2/21/2025 3:59:59 PM EST |
| 150.00 | 0.00 | 0.55 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.52 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:59 PM EST |
| 155.00 | 0.00 | 1.27 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 160.00 | 0.00 | 1.27 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 165.00 | 0.00 | 1.27 | % | 0 | 0 | 0.98 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 62 | 1.48 | 0.00 | 0.00 | 0.00 | 1/3/2025 | 2/21/2025 3:59:59 PM EST |
| 45.00 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 172 | 1.20 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/21/2025 3:59:59 PM EST |
| 50.00 | 0.00 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 1,182 | 1.28 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 2/21/2025 3:59:59 PM EST |
| 55.00 | 0.00 | 0.45 | 0.01 | 0.00 | 0.00% | 0 | 1,405 | 1.26 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 3:59:59 PM EST |
| 60.00 | 0.01 | 0.02 | 0.02 | +0.01 | +100.00% | 10 | 4,413 | 0.82 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 65.00 | 0.01 | 0.04 | 0.01 | -0.01 | -50.00% | 1 | 3,488 | 0.75 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 70.00 | 0.01 | 0.05 | 0.01 | 0.00 | 0.00% | 100 | 6,175 | 0.66 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 75.00 | 0.05 | 0.11 | 0.05 | +0.03 | +150.00% | 13 | 3,023 | 0.66 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 80.00 | 0.05 | 0.15 | 0.06 | +0.01 | +20.00% | 1 | 3,272 | 0.58 | 0.00 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 85.00 | 0.07 | 0.11 | 0.06 | 0.00 | 0.00% | 22 | 5,440 | 0.51 | -0.01 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 90.00 | 0.10 | 0.15 | 0.10 | +0.01 | +11.12% | 130 | 12,684 | 0.42 | -0.02 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 95.00 | 0.14 | 0.21 | 0.18 | +0.07 | +63.64% | 58 | 5,931 | 0.35 | -0.06 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 100.00 | 0.29 | 0.35 | 0.29 | +0.09 | +45.00% | 1,238 | 13,459 | 0.29 | -0.11 | 0.02 | -0.05 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 105.00 | 0.71 | 0.75 | 0.74 | +0.27 | +57.45% | 3,040 | 7,075 | 0.26 | -0.19 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 110.00 | 1.85 | 2.00 | 1.95 | +0.65 | +50.00% | 1,360 | 5,331 | 0.24 | -0.36 | 0.06 | -0.05 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 115.00 | 4.05 | 4.65 | 4.50 | +1.10 | +32.36% | 489 | 667 | 0.23 | -0.67 | 0.06 | -0.05 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 120.00 | 8.00 | 8.60 | 8.05 | +1.05 | +15.00% | 86 | 76 | 0.34 | -0.86 | 0.03 | -0.03 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 125.00 | 13.15 | 14.05 | 11.06 | -1.19 | -9.72% | 2 | 3 | 0.36 | -0.95 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 130.00 | 17.65 | 19.30 | 15.78 | -1.17 | -6.91% | 1 | 12 | 0.56 | -0.99 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 135.00 | 22.85 | 23.40 | 20.80 | -1.25 | -5.67% | 2 | 30 | 0.58 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 140.00 | 26.35 | 30.00 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 145.00 | 31.25 | 35.10 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 150.00 | 37.20 | 39.25 | 36.87 | 0.00 | 0.00% | 0 | 1 | 0.82 | -1.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:59 PM EST |
| 155.00 | 41.35 | 45.00 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 160.00 | 46.30 | 50.10 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 165.00 | 51.20 | 55.10 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST |