Options Chain for STARBUCKS CORP COM (SBUX) - $99.58 as of 3/11/2025 9:06:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 44.35 | 46.00 | % | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 3/11/2025 3:59:51 PM EST | |||
| 60.00 | 38.70 | 41.70 | % | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 3/11/2025 3:59:51 PM EST | |||
| 65.00 | 34.15 | 36.05 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 3/11/2025 3:59:51 PM EST | |||
| 70.00 | 28.75 | 31.00 | 30.25 | % | 17 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 3/11/2025 | 3/11/2025 3:59:51 PM EST | |
| 75.00 | 23.90 | 25.50 | 25.80 | % | 53 | 0 | 1.33 | 0.98 | 0.00 | -0.04 | 3/11/2025 | 3/11/2025 3:59:51 PM EST | |
| 80.00 | 19.05 | 20.35 | 20.65 | 0.00 | 0.00% | 0 | 18 | 1.00 | 0.96 | 0.01 | -0.05 | 3/10/2025 | 3/11/2025 3:59:51 PM EST |
| 85.00 | 14.15 | 15.25 | 15.45 | -1.80 | -10.44% | 8 | 21 | 0.74 | 0.90 | 0.01 | -0.08 | 3/11/2025 | 3/11/2025 3:59:51 PM EST |
| 90.00 | 9.65 | 10.50 | 10.00 | % | 7 | 0 | 0.51 | 0.84 | 0.02 | -0.10 | 3/11/2025 | 3/11/2025 3:59:51 PM EST | |
| 92.00 | 7.75 | 9.15 | 8.75 | -1.55 | -15.05% | 3 | 2 | 0.34 | 0.80 | 0.03 | -0.10 | 3/11/2025 | 3/11/2025 3:59:51 PM EST |
| 93.00 | 7.25 | 7.85 | 7.90 | -1.20 | -13.19% | 50 | 7 | 0.34 | 0.78 | 0.03 | -0.10 | 3/11/2025 | 3/11/2025 3:59:51 PM EST |
| 94.00 | 6.05 | 7.10 | 7.85 | -0.15 | -1.88% | 3 | 6 | 0.31 | 0.76 | 0.03 | -0.10 | 3/11/2025 | 3/11/2025 3:59:51 PM EST |
| 95.00 | 5.80 | 6.25 | 7.00 | -0.20 | -2.78% | 3 | 24 | 0.35 | 0.73 | 0.04 | -0.11 | 3/11/2025 | 3/11/2025 3:59:51 PM EST |
| 96.00 | 4.60 | 5.60 | 5.30 | % | 24 | 0 | 0.32 | 0.69 | 0.04 | -0.10 | 3/11/2025 | 3/11/2025 3:59:51 PM EST | |
| 97.00 | 4.70 | 4.85 | 5.05 | % | 6 | 0 | 0.37 | 0.65 | 0.04 | -0.11 | 3/11/2025 | 3/11/2025 3:59:51 PM EST | |
| 98.00 | 4.05 | 4.25 | 4.08 | -11.18 | -73.27% | 3 | 0 | 0.36 | 0.61 | 0.05 | -0.10 | 3/11/2025 | 3/11/2025 3:59:51 PM EST |
| 99.00 | 3.50 | 3.65 | 4.65 | -2.15 | -31.62% | 4 | 16 | 0.36 | 0.56 | 0.05 | -0.10 | 3/11/2025 | 3/11/2025 3:59:51 PM EST |
| 100.00 | 2.96 | 3.10 | 3.60 | -0.30 | -7.70% | 23 | 20 | 0.36 | 0.51 | 0.05 | -0.10 | 3/11/2025 | 3/11/2025 3:59:51 PM EST |
| 101.00 | 2.28 | 2.60 | 2.60 | -9.68 | -78.83% | 8 | 8 | 0.35 | 0.45 | 0.06 | -0.09 | 3/11/2025 | 3/11/2025 3:59:51 PM EST |
| 102.00 | 2.03 | 2.15 | 2.04 | -0.48 | -19.05% | 43 | 29 | 0.34 | 0.39 | 0.06 | -0.09 | 3/11/2025 | 3/11/2025 3:59:51 PM EST |
| 103.00 | 1.66 | 1.75 | 1.78 | -0.55 | -23.61% | 17 | 37 | 0.34 | 0.33 | 0.06 | -0.08 | 3/11/2025 | 3/11/2025 3:59:51 PM EST |
| 104.00 | 1.28 | 1.41 | 1.79 | -0.49 | -21.50% | 67 | 54 | 0.33 | 0.27 | 0.06 | -0.07 | 3/11/2025 | 3/11/2025 3:59:51 PM EST |
| 105.00 | 0.96 | 1.25 | 1.09 | -0.37 | -25.35% | 44 | 79 | 0.33 | 0.22 | 0.05 | -0.06 | 3/11/2025 | 3/11/2025 3:59:51 PM EST |
| 106.00 | 0.77 | 0.86 | 0.89 | -0.32 | -26.45% | 20 | 57 | 0.33 | 0.18 | 0.04 | -0.05 | 3/11/2025 | 3/11/2025 3:59:51 PM EST |
| 107.00 | 0.61 | 0.66 | 0.80 | -0.44 | -35.49% | 25 | 46 | 0.32 | 0.16 | 0.04 | -0.05 | 3/11/2025 | 3/11/2025 3:59:51 PM EST |
| 108.00 | 0.46 | 0.51 | 0.87 | +0.15 | +20.84% | 2 | 72 | 0.30 | 0.16 | 0.03 | -0.06 | 3/11/2025 | 3/11/2025 3:59:51 PM EST |
| 109.00 | 0.34 | 0.42 | 0.80 | 0.00 | 0.00% | 0 | 44 | 0.33 | 0.12 | 0.03 | -0.05 | 3/10/2025 | 3/11/2025 3:59:51 PM EST |
| 110.00 | 0.20 | 0.68 | 0.30 | -0.23 | -43.40% | 17 | 70 | 0.35 | 0.11 | 0.03 | -0.05 | 3/11/2025 | 3/11/2025 3:59:51 PM EST |
| 111.00 | 0.00 | 0.57 | 0.23 | -0.17 | -42.50% | 4 | 76 | 0.34 | 0.10 | 0.02 | -0.05 | 3/11/2025 | 3/11/2025 3:59:51 PM EST |
| 112.00 | 0.13 | 0.21 | 0.20 | -0.12 | -37.50% | 18 | 87 | 0.32 | 0.10 | 0.02 | -0.05 | 3/11/2025 | 3/11/2025 3:59:51 PM EST |
| 113.00 | 0.08 | 0.25 | 0.13 | -0.30 | -69.77% | 1 | 213 | 0.34 | 0.09 | 0.02 | -0.05 | 3/11/2025 | 3/11/2025 3:59:51 PM EST |
| 114.00 | 0.06 | 0.16 | 0.09 | -0.03 | -25.00% | 2 | 61 | 0.34 | 0.10 | 0.02 | -0.05 | 3/11/2025 | 3/11/2025 3:59:51 PM EST |
| 115.00 | 0.03 | 0.14 | 0.07 | -0.10 | -58.83% | 2 | 118 | 0.33 | 0.09 | 0.02 | -0.06 | 3/11/2025 | 3/11/2025 3:59:51 PM EST |
| 116.00 | 0.05 | 0.13 | 0.09 | -0.01 | -10.00% | 1 | 66 | 0.36 | 0.08 | 0.01 | -0.05 | 3/11/2025 | 3/11/2025 3:59:51 PM EST |
| 117.00 | 0.02 | 0.21 | 0.07 | -0.08 | -53.34% | 15 | 126 | 0.38 | 0.07 | 0.01 | -0.04 | 3/11/2025 | 3/11/2025 3:59:51 PM EST |
| 118.00 | 0.02 | 0.42 | 0.09 | 0.00 | 0.00% | 0 | 89 | 0.43 | 0.04 | 0.01 | -0.03 | 3/10/2025 | 3/11/2025 3:59:51 PM EST |
| 119.00 | 0.01 | 0.44 | 0.05 | -0.02 | -28.58% | 6 | 186 | 0.44 | 0.04 | 0.01 | -0.03 | 3/11/2025 | 3/11/2025 3:59:51 PM EST |
| 120.00 | 0.01 | 0.20 | 0.40 | +0.30 | +300.00% | 1 | 57 | 0.41 | 0.04 | 0.01 | -0.03 | 3/11/2025 | 3/11/2025 3:59:51 PM EST |
| 121.00 | 0.00 | 0.74 | 0.09 | -0.04 | -30.77% | 1 | 51 | 0.51 | 0.02 | 0.01 | -0.02 | 3/11/2025 | 3/11/2025 3:59:51 PM EST |
| 122.00 | 0.00 | 0.26 | 0.05 | 0.00 | 0.00% | 1 | 50 | 0.55 | 0.01 | 0.00 | -0.01 | 3/11/2025 | 3/11/2025 3:59:51 PM EST |
| 123.00 | 0.00 | 0.16 | 0.09 | 0.00 | 0.00% | 0 | 10 | 0.52 | 0.01 | 0.00 | -0.01 | 3/6/2025 | 3/11/2025 3:59:51 PM EST |
| 124.00 | 0.00 | 1.28 | 0.17 | 0.00 | 0.00% | 0 | 16 | 0.86 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/11/2025 3:59:51 PM EST |
| 125.00 | 0.00 | 0.26 | 0.04 | -0.01 | -20.00% | 2 | 22 | 0.54 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/11/2025 3:59:51 PM EST |
| 126.00 | 0.00 | 0.25 | 0.30 | 0.00 | 0.00% | 0 | 19 | 0.61 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/11/2025 3:59:51 PM EST |
| 127.00 | 0.00 | 1.75 | 0.03 | 0.00 | 0.00% | 0 | 12 | 0.98 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/11/2025 3:59:51 PM EST |
| 130.00 | 0.00 | 0.60 | 0.13 | 0.00 | 0.00% | 0 | 10 | 0.81 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/11/2025 3:59:51 PM EST |
| 135.00 | 0.00 | 1.28 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 3/11/2025 3:59:51 PM EST | |||
| 140.00 | 0.00 | 1.27 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 3/11/2025 3:59:51 PM EST | |||
| 145.00 | 0.00 | 1.27 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 3/11/2025 3:59:51 PM EST | |||
| 150.00 | 0.00 | 1.27 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 3/11/2025 3:59:51 PM EST | |||
| 155.00 | 0.00 | 1.27 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 3/11/2025 3:59:51 PM EST | |||
| 160.00 | 0.00 | 1.27 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 3/11/2025 3:59:51 PM EST | |||
| 165.00 | 0.00 | 1.27 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 3/11/2025 3:59:51 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 | 2.12 | 0.00 | 0.00 | 0.00 | 3/11/2025 3:59:51 PM EST | |||
| 60.00 | 0.00 | 1.28 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 3/11/2025 3:59:51 PM EST | |||
| 65.00 | 0.00 | 1.28 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 3/11/2025 3:59:51 PM EST | |||
| 70.00 | 0.00 | 1.51 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 3/11/2025 3:59:51 PM EST | |||
| 75.00 | 0.00 | 1.73 | % | 0 | 0 | 0.96 | -0.02 | 0.00 | -0.04 | 3/11/2025 3:59:51 PM EST | |||
| 80.00 | 0.04 | 1.40 | % | 0 | 0 | 0.72 | -0.04 | 0.01 | -0.05 | 3/11/2025 3:59:51 PM EST | |||
| 85.00 | 0.00 | 0.86 | 0.27 | +0.18 | +200.00% | 4 | 3 | 0.53 | -0.10 | 0.01 | -0.08 | 3/11/2025 | 3/11/2025 3:59:51 PM EST |
| 90.00 | 0.50 | 0.79 | 0.50 | +0.05 | +11.12% | 27 | 20 | 0.43 | -0.16 | 0.02 | -0.10 | 3/11/2025 | 3/11/2025 3:59:51 PM EST |
| 92.00 | 0.77 | 0.85 | 0.70 | +0.07 | +11.12% | 30 | 9 | 0.40 | -0.20 | 0.03 | -0.10 | 3/11/2025 | 3/11/2025 3:59:51 PM EST |
| 93.00 | 0.95 | 1.04 | 0.87 | % | 9 | 0 | 0.40 | -0.22 | 0.03 | -0.10 | 3/11/2025 | 3/11/2025 3:59:51 PM EST | |
| 94.00 | 1.15 | 1.25 | 1.11 | +0.08 | +7.77% | 13 | 14 | 0.40 | -0.24 | 0.03 | -0.10 | 3/11/2025 | 3/11/2025 3:59:51 PM EST |
| 95.00 | 1.39 | 1.48 | 1.30 | +0.10 | +8.34% | 182 | 122 | 0.39 | -0.27 | 0.04 | -0.11 | 3/11/2025 | 3/11/2025 3:59:51 PM EST |
| 96.00 | 1.67 | 1.77 | 1.40 | +0.04 | +2.95% | 5 | 8 | 0.39 | -0.31 | 0.04 | -0.10 | 3/11/2025 | 3/11/2025 3:59:51 PM EST |
| 97.00 | 1.98 | 2.10 | 2.02 | +0.32 | +18.83% | 7 | 3 | 0.39 | -0.35 | 0.04 | -0.11 | 3/11/2025 | 3/11/2025 3:59:51 PM EST |
| 98.00 | 2.32 | 2.43 | 2.20 | +0.40 | +22.23% | 42 | 58 | 0.38 | -0.39 | 0.05 | -0.10 | 3/11/2025 | 3/11/2025 3:59:51 PM EST |
| 99.00 | 2.66 | 2.89 | 2.65 | 0.00 | 0.00% | 29 | 35 | 0.38 | -0.44 | 0.05 | -0.10 | 3/11/2025 | 3/11/2025 3:59:51 PM EST |
| 100.00 | 3.20 | 3.30 | 3.09 | +0.40 | +14.87% | 84 | 227 | 0.37 | -0.49 | 0.05 | -0.10 | 3/11/2025 | 3/11/2025 3:59:51 PM EST |
| 101.00 | 3.70 | 3.85 | 3.10 | -0.40 | -11.43% | 24 | 60 | 0.37 | -0.55 | 0.06 | -0.09 | 3/11/2025 | 3/11/2025 3:59:51 PM EST |
| 102.00 | 4.25 | 4.40 | 3.88 | +0.32 | +8.99% | 22 | 111 | 0.36 | -0.61 | 0.06 | -0.09 | 3/11/2025 | 3/11/2025 3:59:51 PM EST |
| 103.00 | 3.90 | 5.85 | 4.34 | -0.11 | -2.48% | 18 | 63 | 0.36 | -0.67 | 0.06 | -0.08 | 3/11/2025 | 3/11/2025 3:59:51 PM EST |
| 104.00 | 5.50 | 6.05 | 5.60 | +0.90 | +19.15% | 16 | 141 | 0.38 | -0.73 | 0.06 | -0.07 | 3/11/2025 | 3/11/2025 3:59:51 PM EST |
| 105.00 | 6.25 | 6.45 | 5.60 | -0.65 | -10.40% | 9 | 230 | 0.35 | -0.78 | 0.05 | -0.06 | 3/11/2025 | 3/11/2025 3:59:51 PM EST |
| 106.00 | 7.00 | 7.20 | 6.55 | +0.70 | +11.97% | 14 | 138 | 0.34 | -0.82 | 0.04 | -0.05 | 3/11/2025 | 3/11/2025 3:59:51 PM EST |
| 107.00 | 7.75 | 8.45 | 8.35 | +1.28 | +18.11% | 2 | 56 | 0.38 | -0.84 | 0.04 | -0.05 | 3/11/2025 | 3/11/2025 3:59:51 PM EST |
| 108.00 | 8.45 | 9.30 | 8.15 | -0.40 | -4.68% | 3 | 83 | 0.50 | -0.84 | 0.03 | -0.06 | 3/11/2025 | 3/11/2025 3:59:51 PM EST |
| 109.00 | 9.15 | 10.50 | 6.95 | 0.00 | 0.00% | 0 | 74 | 0.47 | -0.88 | 0.03 | -0.05 | 3/10/2025 | 3/11/2025 3:59:51 PM EST |
| 110.00 | 10.45 | 11.45 | 10.40 | +0.68 | +7.00% | 10 | 442 | 0.48 | -0.89 | 0.03 | -0.05 | 3/11/2025 | 3/11/2025 3:59:51 PM EST |
| 111.00 | 11.40 | 12.40 | 12.00 | +2.40 | +25.00% | 3 | 34 | 0.53 | -0.90 | 0.02 | -0.05 | 3/11/2025 | 3/11/2025 3:59:51 PM EST |
| 112.00 | 11.95 | 14.30 | 12.20 | +0.09 | +0.75% | 8 | 403 | 0.57 | -0.90 | 0.02 | -0.05 | 3/11/2025 | 3/11/2025 3:59:51 PM EST |
| 113.00 | 13.40 | 14.05 | 12.35 | +0.65 | +5.56% | 80 | 183 | 0.45 | -0.91 | 0.02 | -0.05 | 3/11/2025 | 3/11/2025 3:59:51 PM EST |
| 114.00 | 14.30 | 16.25 | 14.50 | +3.60 | +33.03% | 4 | 173 | 0.71 | -0.90 | 0.02 | -0.05 | 3/11/2025 | 3/11/2025 3:59:51 PM EST |
| 115.00 | 15.30 | 16.35 | 15.05 | +1.20 | +8.67% | 21 | 106 | 0.63 | -0.91 | 0.02 | -0.06 | 3/11/2025 | 3/11/2025 3:59:51 PM EST |
| 116.00 | 16.35 | 16.65 | 12.85 | 0.00 | 0.00% | 0 | 54 | 0.53 | -0.92 | 0.01 | -0.05 | 3/10/2025 | 3/11/2025 3:59:51 PM EST |
| 117.00 | 17.30 | 17.90 | 12.78 | 0.00 | 0.00% | 0 | 16 | 0.70 | -0.93 | 0.01 | -0.04 | 3/7/2025 | 3/11/2025 3:59:51 PM EST |
| 118.00 | 17.95 | 18.65 | 15.50 | 0.00 | 0.00% | 0 | 100 | 0.74 | -0.96 | 0.01 | -0.03 | 3/10/2025 | 3/11/2025 3:59:51 PM EST |
| 119.00 | 19.30 | 19.95 | 11.00 | 0.00 | 0.00% | 0 | 2 | 0.74 | -0.96 | 0.01 | -0.03 | 3/6/2025 | 3/11/2025 3:59:51 PM EST |
| 120.00 | 20.25 | 21.50 | 17.10 | 0.00 | 0.00% | 0 | 14 | 0.81 | -0.96 | 0.01 | -0.03 | 3/10/2025 | 3/11/2025 3:59:51 PM EST |
| 121.00 | 21.30 | 22.45 | 5.70 | 0.00 | 0.00% | 0 | 0 | 0.83 | -0.98 | 0.01 | -0.02 | 3/3/2025 | 3/11/2025 3:59:51 PM EST |
| 122.00 | 22.35 | 22.60 | 17.73 | 0.00 | 0.00% | 0 | 0 | 0.87 | -0.99 | 0.00 | -0.01 | 3/7/2025 | 3/11/2025 3:59:51 PM EST |
| 123.00 | 23.30 | 24.40 | % | 0 | 0 | 0.94 | -0.99 | 0.00 | -0.01 | 3/11/2025 3:59:51 PM EST | |||
| 124.00 | 24.30 | 25.25 | 23.20 | +6.78 | +41.30% | 1 | 1 | 0.90 | -1.00 | 0.00 | 0.00 | 3/11/2025 | 3/11/2025 3:59:51 PM EST |
| 125.00 | 23.35 | 26.55 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 3/11/2025 3:59:51 PM EST | |||
| 126.00 | 24.35 | 27.95 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 3/11/2025 3:59:51 PM EST | |||
| 127.00 | 25.95 | 28.20 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 3/11/2025 3:59:51 PM EST | |||
| 130.00 | 28.35 | 31.75 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 3/11/2025 3:59:51 PM EST | |||
| 135.00 | 33.50 | 36.45 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 3/11/2025 3:59:51 PM EST | |||
| 140.00 | 38.45 | 41.75 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 3/11/2025 3:59:51 PM EST | |||
| 145.00 | 43.50 | 46.40 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 3/11/2025 3:59:51 PM EST | |||
| 150.00 | 48.35 | 51.65 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 3/11/2025 3:59:51 PM EST | |||
| 155.00 | 53.35 | 56.85 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 3/11/2025 3:59:51 PM EST | |||
| 160.00 | 58.35 | 62.25 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 3/11/2025 3:59:51 PM EST | |||
| 165.00 | 63.35 | 66.85 | % | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 3/11/2025 3:59:51 PM EST |