Options Chain for STARBUCKS CORP COM (SBUX) - $97.73 as of 3/31/2025 2:32:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 46.35 | 50.00 | 48.10 | 0.00 | 0.00% | 0 | 1 | 1.86 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:59:08 PM EST |
| 55.00 | 43.25 | 44.40 | 42.49 | -4.21 | -9.02% | 10 | 116 | 1.59 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:08 PM EST |
| 60.00 | 36.45 | 40.60 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:08 PM EST | |||
| 65.00 | 31.40 | 35.55 | 32.55 | 0.00 | 0.00% | 0 | 45 | 1.15 | 1.00 | 0.00 | 0.00 | 3/14/2025 | 3/31/2025 2:59:08 PM EST |
| 70.00 | 26.55 | 30.50 | 28.47 | 0.00 | 0.00% | 0 | 70 | 0.91 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:59:08 PM EST |
| 75.00 | 21.55 | 25.00 | 23.35 | +1.74 | +8.06% | 2 | 31 | 0.75 | 1.00 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 2:59:08 PM EST |
| 80.00 | 16.70 | 20.35 | 15.25 | 0.00 | 0.00% | 0 | 130 | 0.61 | 0.99 | 0.00 | -0.02 | 3/25/2025 | 3/31/2025 2:59:08 PM EST |
| 85.00 | 12.05 | 15.30 | 12.60 | -0.40 | -3.08% | 2 | 447 | 0.41 | 0.96 | 0.01 | -0.04 | 3/31/2025 | 3/31/2025 2:59:08 PM EST |
| 86.00 | 11.00 | 14.65 | 13.65 | 0.00 | 0.00% | 0 | 1 | 0.41 | 0.96 | 0.01 | -0.03 | 3/27/2025 | 3/31/2025 2:59:08 PM EST |
| 87.00 | 10.10 | 13.60 | 9.45 | 0.00 | 0.00% | 0 | 1 | 0.38 | 0.94 | 0.01 | -0.04 | 3/24/2025 | 3/31/2025 2:59:08 PM EST |
| 88.00 | 9.55 | 12.05 | 10.70 | 0.00 | 0.00% | 0 | 2 | 0.37 | 0.93 | 0.02 | -0.04 | 3/26/2025 | 3/31/2025 2:59:08 PM EST |
| 89.00 | 8.75 | 11.20 | 8.85 | 0.00 | 0.00% | 0 | 4 | 0.36 | 0.92 | 0.02 | -0.05 | 3/28/2025 | 3/31/2025 2:59:08 PM EST |
| 90.00 | 8.60 | 9.35 | 6.42 | -1.73 | -21.23% | 3 | 850 | 0.36 | 0.90 | 0.02 | -0.05 | 3/31/2025 | 3/31/2025 2:59:08 PM EST |
| 91.00 | 7.25 | 8.75 | 7.90 | -0.85 | -9.72% | 2 | 47 | 0.35 | 0.88 | 0.03 | -0.05 | 3/31/2025 | 3/31/2025 2:59:08 PM EST |
| 92.00 | 6.75 | 7.35 | 5.75 | -2.54 | -30.64% | 5 | 18 | 0.33 | 0.85 | 0.03 | -0.06 | 3/31/2025 | 3/31/2025 2:59:08 PM EST |
| 93.00 | 6.10 | 6.65 | 5.80 | -0.31 | -5.08% | 15 | 59 | 0.33 | 0.82 | 0.04 | -0.06 | 3/31/2025 | 3/31/2025 2:59:08 PM EST |
| 94.00 | 5.05 | 6.05 | 4.75 | 0.00 | 0.00% | 0 | 36 | 0.32 | 0.78 | 0.04 | -0.07 | 3/28/2025 | 3/31/2025 2:59:08 PM EST |
| 95.00 | 4.55 | 4.70 | 4.30 | 0.00 | 0.00% | 19 | 1,288 | 0.31 | 0.73 | 0.05 | -0.07 | 3/31/2025 | 3/31/2025 2:59:08 PM EST |
| 96.00 | 3.75 | 4.35 | 3.97 | +0.47 | +13.43% | 73 | 228 | 0.31 | 0.68 | 0.06 | -0.08 | 3/31/2025 | 3/31/2025 2:59:08 PM EST |
| 97.00 | 3.00 | 3.60 | 3.00 | +0.04 | +1.36% | 16 | 206 | 0.30 | 0.62 | 0.06 | -0.08 | 3/31/2025 | 3/31/2025 2:59:08 PM EST |
| 98.00 | 2.48 | 3.10 | 2.75 | +0.34 | +14.11% | 52 | 445 | 0.30 | 0.56 | 0.06 | -0.08 | 3/31/2025 | 3/31/2025 2:59:08 PM EST |
| 99.00 | 2.16 | 2.61 | 2.24 | +0.27 | +13.71% | 408 | 648 | 0.29 | 0.50 | 0.06 | -0.08 | 3/31/2025 | 3/31/2025 2:59:08 PM EST |
| 100.00 | 1.72 | 1.91 | 1.73 | +0.11 | +6.79% | 2,315 | 8,388 | 0.29 | 0.43 | 0.07 | -0.08 | 3/31/2025 | 3/31/2025 2:59:08 PM EST |
| 101.00 | 1.30 | 1.79 | 1.56 | +0.44 | +39.29% | 14 | 62 | 0.28 | 0.37 | 0.06 | -0.07 | 3/31/2025 | 3/31/2025 2:59:08 PM EST |
| 102.00 | 0.95 | 1.22 | 1.06 | +0.19 | +21.84% | 32 | 1,876 | 0.28 | 0.30 | 0.06 | -0.06 | 3/31/2025 | 3/31/2025 2:59:08 PM EST |
| 103.00 | 0.75 | 1.21 | 0.72 | +0.02 | +2.86% | 11 | 91 | 0.28 | 0.25 | 0.05 | -0.06 | 3/31/2025 | 3/31/2025 2:59:08 PM EST |
| 104.00 | 0.23 | 0.66 | 0.65 | +0.14 | +27.46% | 12 | 240 | 0.28 | 0.20 | 0.05 | -0.05 | 3/31/2025 | 3/31/2025 2:59:08 PM EST |
| 105.00 | 0.19 | 0.78 | 0.41 | +0.01 | +2.50% | 59 | 7,772 | 0.28 | 0.15 | 0.04 | -0.04 | 3/31/2025 | 3/31/2025 2:59:08 PM EST |
| 106.00 | 0.19 | 0.78 | 0.32 | -0.23 | -41.82% | 4,879 | 21 | 0.27 | 0.12 | 0.03 | -0.04 | 3/31/2025 | 3/31/2025 2:59:08 PM EST |
| 107.00 | 0.01 | 0.64 | 0.20 | -0.01 | -4.77% | 3 | 1 | 0.27 | 0.10 | 0.03 | -0.03 | 3/31/2025 | 3/31/2025 2:59:08 PM EST |
| 108.00 | 0.01 | 0.50 | 0.19 | % | 1 | 0 | 0.27 | 0.07 | 0.02 | -0.03 | 3/31/2025 | 3/31/2025 2:59:08 PM EST | |
| 109.00 | 0.05 | 0.46 | % | 0 | 0 | 0.27 | 0.06 | 0.02 | -0.02 | 3/31/2025 2:59:08 PM EST | |||
| 110.00 | 0.07 | 0.09 | 0.08 | 0.00 | 0.00% | 129 | 3,979 | 0.28 | 0.05 | 0.02 | -0.02 | 3/31/2025 | 3/31/2025 2:59:08 PM EST |
| 115.00 | 0.02 | 0.07 | 0.02 | -0.01 | -33.34% | 396 | 3,453 | 0.32 | 0.01 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 2:59:08 PM EST |
| 120.00 | 0.00 | 0.05 | 0.05 | +0.03 | +150.00% | 18 | 3,735 | 0.38 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:08 PM EST |
| 125.00 | 0.00 | 0.05 | 0.05 | +0.02 | +66.67% | 4 | 1,435 | 0.47 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:08 PM EST |
| 130.00 | 0.00 | 0.01 | 0.01 | -0.02 | -66.67% | 1 | 694 | 0.46 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:08 PM EST |
| 135.00 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 35 | 0.60 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 2:59:08 PM EST |
| 140.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 186 | 0.61 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:59:08 PM EST |
| 145.00 | 0.00 | 0.50 | 0.08 | 0.00 | 0.00% | 0 | 130 | 0.97 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/31/2025 2:59:08 PM EST |
| 150.00 | 0.00 | 0.68 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:08 PM EST | |||
| 155.00 | 0.00 | 0.68 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:08 PM EST | |||
| 160.00 | 0.00 | 2.07 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:08 PM EST | |||
| 165.00 | 0.00 | 0.68 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:08 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.33 | 0.20 | 0.00 | 0.00% | 0 | 42 | 1.44 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:59:08 PM EST |
| 55.00 | 0.00 | 0.58 | 0.40 | 0.00 | 0.00% | 0 | 14 | 1.31 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:59:08 PM EST |
| 60.00 | 0.00 | 0.17 | 0.04 | 0.00 | 0.00% | 0 | 52 | 1.19 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:59:08 PM EST |
| 65.00 | 0.00 | 0.04 | 0.04 | 0.00 | 0.00% | 0 | 48 | 0.81 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 2:59:08 PM EST |
| 70.00 | 0.02 | 0.10 | 0.02 | 0.00 | 0.00% | 12 | 212 | 0.70 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:08 PM EST |
| 75.00 | 0.01 | 0.45 | 0.05 | 0.00 | 0.00% | 0 | 493 | 0.63 | 0.00 | 0.00 | -0.01 | 3/28/2025 | 3/31/2025 2:59:08 PM EST |
| 80.00 | 0.08 | 0.15 | 0.09 | 0.00 | 0.00% | 8 | 1,386 | 0.49 | -0.01 | 0.00 | -0.02 | 3/31/2025 | 3/31/2025 2:59:08 PM EST |
| 85.00 | 0.10 | 0.15 | 0.23 | +0.06 | +35.30% | 34 | 3,546 | 0.39 | -0.04 | 0.01 | -0.04 | 3/31/2025 | 3/31/2025 2:59:08 PM EST |
| 86.00 | 0.02 | 0.40 | 0.12 | 0.00 | 0.00% | 0 | 2 | 0.41 | -0.04 | 0.01 | -0.03 | 3/27/2025 | 3/31/2025 2:59:08 PM EST |
| 87.00 | 0.01 | 0.71 | 0.12 | 0.00 | 0.00% | 0 | 13 | 0.39 | -0.06 | 0.01 | -0.04 | 3/27/2025 | 3/31/2025 2:59:08 PM EST |
| 88.00 | 0.15 | 0.58 | 0.30 | 0.00 | 0.00% | 0 | 94 | 0.37 | -0.07 | 0.02 | -0.04 | 3/28/2025 | 3/31/2025 2:59:08 PM EST |
| 89.00 | 0.26 | 0.73 | 0.31 | -0.08 | -20.52% | 38 | 28 | 0.36 | -0.08 | 0.02 | -0.05 | 3/31/2025 | 3/31/2025 2:59:08 PM EST |
| 90.00 | 0.36 | 0.69 | 0.38 | -0.11 | -22.45% | 122 | 3,120 | 0.35 | -0.10 | 0.02 | -0.05 | 3/31/2025 | 3/31/2025 2:59:08 PM EST |
| 91.00 | 0.11 | 0.96 | 0.76 | +0.12 | +18.75% | 1 | 42 | 0.34 | -0.12 | 0.03 | -0.05 | 3/31/2025 | 3/31/2025 2:59:08 PM EST |
| 92.00 | 0.19 | 1.02 | 0.62 | -0.11 | -15.07% | 52 | 53 | 0.33 | -0.15 | 0.03 | -0.06 | 3/31/2025 | 3/31/2025 2:59:08 PM EST |
| 93.00 | 0.64 | 1.16 | 0.96 | 0.00 | 0.00% | 80 | 146 | 0.32 | -0.18 | 0.04 | -0.06 | 3/31/2025 | 3/31/2025 2:59:08 PM EST |
| 94.00 | 0.92 | 1.36 | 1.07 | +0.02 | +1.91% | 5 | 89 | 0.32 | -0.22 | 0.04 | -0.07 | 3/31/2025 | 3/31/2025 2:59:08 PM EST |
| 95.00 | 1.13 | 1.47 | 1.22 | -0.09 | -6.87% | 453 | 7,837 | 0.31 | -0.27 | 0.05 | -0.07 | 3/31/2025 | 3/31/2025 2:59:08 PM EST |
| 96.00 | 1.13 | 1.93 | 1.49 | -0.28 | -15.82% | 426 | 263 | 0.31 | -0.32 | 0.06 | -0.08 | 3/31/2025 | 3/31/2025 2:59:08 PM EST |
| 97.00 | 1.46 | 2.32 | 1.79 | -0.28 | -13.53% | 456 | 340 | 0.30 | -0.38 | 0.06 | -0.08 | 3/31/2025 | 3/31/2025 2:59:08 PM EST |
| 98.00 | 1.89 | 2.60 | 2.29 | -0.31 | -11.93% | 122 | 296 | 0.30 | -0.44 | 0.06 | -0.08 | 3/31/2025 | 3/31/2025 2:59:08 PM EST |
| 99.00 | 2.50 | 3.00 | 2.67 | -0.46 | -14.70% | 20 | 166 | 0.29 | -0.50 | 0.06 | -0.08 | 3/31/2025 | 3/31/2025 2:59:08 PM EST |
| 100.00 | 3.05 | 3.55 | 3.30 | -0.40 | -10.82% | 63 | 5,506 | 0.29 | -0.57 | 0.07 | -0.08 | 3/31/2025 | 3/31/2025 2:59:08 PM EST |
| 101.00 | 3.50 | 4.35 | 4.30 | -0.38 | -8.12% | 6 | 13 | 0.28 | -0.63 | 0.06 | -0.07 | 3/31/2025 | 3/31/2025 2:59:08 PM EST |
| 102.00 | 4.25 | 4.85 | 4.60 | -0.60 | -11.54% | 11 | 29 | 0.28 | -0.70 | 0.06 | -0.06 | 3/31/2025 | 3/31/2025 2:59:08 PM EST |
| 103.00 | 5.25 | 5.50 | 7.50 | +1.50 | +25.00% | 2 | 14 | 0.28 | -0.75 | 0.05 | -0.06 | 3/31/2025 | 3/31/2025 2:59:08 PM EST |
| 104.00 | 5.55 | 6.50 | 7.47 | 0.00 | 0.00% | 0 | 24 | 0.27 | -0.80 | 0.05 | -0.05 | 3/24/2025 | 3/31/2025 2:59:08 PM EST |
| 105.00 | 6.60 | 7.40 | 7.44 | -0.21 | -2.75% | 62 | 7,466 | 0.27 | -0.85 | 0.04 | -0.04 | 3/31/2025 | 3/31/2025 2:59:08 PM EST |
| 106.00 | 6.90 | 8.80 | 6.87 | 0.00 | 0.00% | 0 | 5 | 0.27 | -0.88 | 0.03 | -0.04 | 3/27/2025 | 3/31/2025 2:59:08 PM EST |
| 107.00 | 7.10 | 10.35 | % | 0 | 0 | 0.32 | -0.90 | 0.03 | -0.03 | 3/31/2025 2:59:08 PM EST | |||
| 108.00 | 8.50 | 10.90 | 11.30 | 0.00 | 0.00% | 0 | 0 | 0.34 | -0.93 | 0.02 | -0.03 | 3/24/2025 | 3/31/2025 2:59:08 PM EST |
| 109.00 | 9.00 | 12.40 | 13.45 | +2.15 | +19.03% | 4 | 0 | 0.36 | -0.94 | 0.02 | -0.02 | 3/31/2025 | 3/31/2025 2:59:08 PM EST |
| 110.00 | 10.00 | 13.50 | 12.60 | +0.21 | +1.70% | 5 | 304 | 0.35 | -0.95 | 0.02 | -0.02 | 3/31/2025 | 3/31/2025 2:59:08 PM EST |
| 115.00 | 15.10 | 18.60 | 17.80 | +1.50 | +9.21% | 1 | 44 | 0.45 | -0.99 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 2:59:08 PM EST |
| 120.00 | 20.00 | 23.70 | 22.50 | +0.35 | +1.58% | 1 | 1 | 0.55 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:08 PM EST |
| 125.00 | 25.00 | 28.80 | 24.50 | 0.00 | 0.00% | 0 | 5 | 0.74 | -1.00 | 0.00 | 0.00 | 3/11/2025 | 3/31/2025 2:59:08 PM EST |
| 130.00 | 29.80 | 33.80 | 32.70 | 0.00 | 0.00% | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 3/14/2025 | 3/31/2025 2:59:08 PM EST |
| 135.00 | 34.60 | 38.80 | 36.70 | 0.00 | 0.00% | 0 | 2 | 0.92 | -1.00 | 0.00 | 0.00 | 3/12/2025 | 3/31/2025 2:59:08 PM EST |
| 140.00 | 39.80 | 43.80 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:08 PM EST | |||
| 145.00 | 45.00 | 48.80 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:08 PM EST | |||
| 150.00 | 50.00 | 53.80 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:08 PM EST | |||
| 155.00 | 55.00 | 58.80 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:08 PM EST | |||
| 160.00 | 60.00 | 63.80 | % | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:08 PM EST | |||
| 165.00 | 65.00 | 68.80 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:08 PM EST |