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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 50.75 | 53.45 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 65.00 | 45.80 | 48.45 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 70.00 | 40.85 | 43.45 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 75.00 | 35.85 | 38.50 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 80.00 | 30.90 | 33.60 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 85.00 | 25.95 | 28.65 | % | 0 | 0 | 0.71 | 0.99 | 0.00 | -0.01 | 2/21/2025 3:59:59 PM EST | |||
| 90.00 | 21.20 | 23.75 | % | 0 | 0 | 0.61 | 0.98 | 0.00 | -0.02 | 2/21/2025 3:59:59 PM EST | |||
| 95.00 | 17.25 | 18.85 | % | 0 | 0 | 0.51 | 0.95 | 0.01 | -0.03 | 2/21/2025 3:59:59 PM EST | |||
| 98.00 | 13.40 | 15.90 | % | 0 | 0 | 0.46 | 0.90 | 0.01 | -0.04 | 2/21/2025 3:59:59 PM EST | |||
| 99.00 | 12.35 | 15.00 | 14.38 | 0.00 | 0.00% | 0 | 1 | 0.44 | 0.88 | 0.02 | -0.04 | 2/19/2025 | 2/21/2025 3:59:59 PM EST |
| 100.00 | 12.55 | 14.10 | % | 0 | 0 | 0.43 | 0.87 | 0.02 | -0.04 | 2/21/2025 3:59:59 PM EST | |||
| 101.00 | 11.75 | 12.05 | % | 0 | 0 | 0.37 | 0.86 | 0.02 | -0.04 | 2/21/2025 3:59:59 PM EST | |||
| 102.00 | 9.95 | 11.15 | % | 0 | 0 | 0.19 | 0.85 | 0.02 | -0.04 | 2/21/2025 3:59:59 PM EST | |||
| 103.00 | 9.15 | 11.25 | 12.19 | +2.16 | +21.54% | 1 | 1 | 0.21 | 0.82 | 0.02 | -0.05 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 104.00 | 9.15 | 10.35 | % | 0 | 0 | 0.25 | 0.80 | 0.03 | -0.05 | 2/21/2025 3:59:59 PM EST | |||
| 105.00 | 6.35 | 9.45 | 9.36 | 0.00 | 0.00% | 0 | 2 | 0.20 | 0.77 | 0.03 | -0.05 | 2/19/2025 | 2/21/2025 3:59:59 PM EST |
| 106.00 | 6.95 | 8.80 | 7.49 | 0.00 | 0.00% | 0 | 1 | 0.21 | 0.75 | 0.03 | -0.05 | 2/13/2025 | 2/21/2025 3:59:59 PM EST |
| 107.00 | 6.75 | 7.05 | 6.74 | -0.36 | -5.07% | 5 | 1 | 0.25 | 0.72 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 108.00 | 6.05 | 7.75 | 6.72 | -0.33 | -4.69% | 6 | 1 | 0.30 | 0.69 | 0.04 | -0.05 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 109.00 | 5.35 | 5.60 | % | 0 | 0 | 0.24 | 0.66 | 0.04 | -0.05 | 2/21/2025 3:59:59 PM EST | |||
| 110.00 | 4.70 | 5.00 | 6.62 | +1.17 | +21.47% | 1 | 2 | 0.24 | 0.62 | 0.04 | -0.05 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 111.00 | 3.25 | 5.10 | % | 0 | 0 | 0.23 | 0.58 | 0.05 | -0.05 | 2/21/2025 3:59:59 PM EST | |||
| 112.00 | 3.55 | 3.85 | 5.00 | +0.63 | +14.42% | 22 | 4 | 0.23 | 0.53 | 0.05 | -0.05 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 113.00 | 3.05 | 3.35 | 3.52 | -0.18 | -4.87% | 2 | 9 | 0.23 | 0.48 | 0.05 | -0.05 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 114.00 | 2.56 | 2.86 | 3.19 | -0.16 | -4.78% | 30 | 2 | 0.23 | 0.43 | 0.05 | -0.04 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 115.00 | 2.09 | 2.46 | 2.44 | -0.46 | -15.87% | 13 | 8 | 0.22 | 0.39 | 0.05 | -0.04 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 116.00 | 1.75 | 2.09 | 2.97 | +0.77 | +35.00% | 1 | 2 | 0.22 | 0.34 | 0.05 | -0.04 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 117.00 | 1.21 | 2.39 | 1.91 | -0.29 | -13.19% | 8 | 1 | 0.24 | 0.30 | 0.04 | -0.04 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 118.00 | 0.78 | 1.50 | 1.96 | +0.16 | +8.89% | 4 | 5 | 0.21 | 0.27 | 0.04 | -0.04 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 119.00 | 1.01 | 1.48 | 1.74 | +0.57 | +48.72% | 12 | 24 | 0.23 | 0.24 | 0.04 | -0.04 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 120.00 | 0.89 | 0.98 | 0.99 | -0.29 | -22.66% | 2,544 | 1,800 | 0.22 | 0.21 | 0.03 | -0.03 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 121.00 | 0.00 | 1.41 | 0.90 | -0.17 | -15.89% | 38 | 44 | 0.32 | 0.17 | 0.03 | -0.03 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 122.00 | 0.00 | 1.07 | 1.00 | +0.10 | +11.12% | 7 | 6 | 0.28 | 0.15 | 0.03 | -0.03 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 123.00 | 0.00 | 1.38 | % | 0 | 0 | 0.34 | 0.12 | 0.02 | -0.02 | 2/21/2025 3:59:59 PM EST | |||
| 124.00 | 0.26 | 0.55 | 0.47 | -0.08 | -14.55% | 27 | 5 | 0.22 | 0.12 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 125.00 | 0.18 | 0.54 | 0.41 | -0.39 | -48.75% | 37 | 16 | 0.25 | 0.10 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 126.00 | 0.15 | 0.42 | 0.36 | % | 18 | 0 | 0.23 | 0.09 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 3:59:59 PM EST | |
| 127.00 | 0.09 | 0.52 | 0.30 | % | 30 | 0 | 0.23 | 0.08 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 3:59:59 PM EST | |
| 130.00 | 0.00 | 0.55 | 0.16 | 0.00 | 0.00% | 0 | 3 | 0.33 | 0.04 | 0.01 | -0.01 | 2/18/2025 | 2/21/2025 3:59:59 PM EST |
| 135.00 | 0.00 | 1.32 | % | 0 | 0 | 0.48 | 0.01 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 140.00 | 0.00 | 1.30 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 145.00 | 0.00 | 1.29 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 150.00 | 0.00 | 1.29 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 155.00 | 0.00 | 1.28 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 160.00 | 0.00 | 1.28 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 165.00 | 0.00 | 1.28 | % | 0 | 0 | 0.80 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 1.30 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 65.00 | 0.00 | 1.30 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 70.00 | 0.00 | 1.31 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 75.00 | 0.00 | 1.33 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 80.00 | 0.10 | 1.35 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 85.00 | 0.00 | 1.39 | % | 0 | 0 | 0.70 | -0.01 | 0.00 | -0.01 | 2/21/2025 3:59:59 PM EST | |||
| 90.00 | 0.00 | 1.45 | % | 0 | 0 | 0.60 | -0.02 | 0.00 | -0.02 | 2/21/2025 3:59:59 PM EST | |||
| 95.00 | 0.00 | 1.56 | % | 0 | 0 | 0.51 | -0.05 | 0.01 | -0.03 | 2/21/2025 3:59:59 PM EST | |||
| 98.00 | 0.23 | 1.48 | 0.27 | 0.00 | 0.00% | 0 | 1 | 0.35 | -0.10 | 0.01 | -0.04 | 2/20/2025 | 2/21/2025 3:59:59 PM EST |
| 99.00 | 0.29 | 1.48 | 0.36 | 0.00 | 0.00% | 0 | 1 | 0.33 | -0.12 | 0.02 | -0.04 | 2/20/2025 | 2/21/2025 3:59:59 PM EST |
| 100.00 | 0.39 | 1.03 | 0.35 | 0.00 | 0.00% | 0 | 17 | 0.29 | -0.13 | 0.02 | -0.04 | 2/20/2025 | 2/21/2025 3:59:59 PM EST |
| 101.00 | 0.22 | 1.44 | % | 0 | 0 | 0.29 | -0.14 | 0.02 | -0.04 | 2/21/2025 3:59:59 PM EST | |||
| 102.00 | 0.00 | 1.49 | 0.45 | % | 2 | 0 | 0.38 | -0.15 | 0.02 | -0.04 | 2/21/2025 | 2/21/2025 3:59:59 PM EST | |
| 103.00 | 0.58 | 1.58 | 0.82 | +0.06 | +7.90% | 4 | 1 | 0.28 | -0.18 | 0.02 | -0.05 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 104.00 | 0.00 | 1.12 | 0.77 | 0.00 | 0.00% | 0 | 1 | 0.30 | -0.20 | 0.03 | -0.05 | 2/20/2025 | 2/21/2025 3:59:59 PM EST |
| 105.00 | 0.43 | 1.62 | 0.88 | 0.00 | 0.00% | 0 | 16 | 0.23 | -0.23 | 0.03 | -0.05 | 2/18/2025 | 2/21/2025 3:59:59 PM EST |
| 106.00 | 1.11 | 1.48 | 1.24 | +0.12 | +10.72% | 1 | 19 | 0.24 | -0.25 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 107.00 | 1.28 | 1.68 | 1.41 | +0.27 | +23.69% | 3 | 7 | 0.24 | -0.28 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 108.00 | 1.54 | 1.95 | 1.75 | +0.36 | +25.90% | 23 | 2 | 0.24 | -0.31 | 0.04 | -0.05 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 109.00 | 1.84 | 2.26 | 2.14 | +0.49 | +29.70% | 5 | 1 | 0.24 | -0.34 | 0.04 | -0.05 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 110.00 | 2.22 | 2.62 | 2.50 | +0.60 | +31.58% | 12 | 9 | 0.24 | -0.38 | 0.04 | -0.05 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 111.00 | 2.78 | 3.00 | 2.82 | +0.45 | +18.99% | 5 | 22 | 0.23 | -0.42 | 0.05 | -0.05 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 112.00 | 3.20 | 3.85 | 3.33 | +0.72 | +27.59% | 6 | 19 | 0.24 | -0.47 | 0.05 | -0.05 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 113.00 | 3.75 | 3.95 | 3.39 | +0.34 | +11.15% | 2 | 16 | 0.23 | -0.52 | 0.05 | -0.05 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 114.00 | 4.15 | 4.55 | 2.92 | -0.78 | -21.09% | 4 | 5 | 0.23 | -0.57 | 0.05 | -0.04 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 115.00 | 4.80 | 5.20 | 3.45 | -0.45 | -11.54% | 6 | 5 | 0.22 | -0.61 | 0.05 | -0.04 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 116.00 | 4.90 | 6.35 | 4.00 | -0.51 | -11.31% | 2 | 8 | 0.22 | -0.66 | 0.05 | -0.04 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 117.00 | 5.30 | 6.50 | 5.70 | -0.12 | -2.07% | 2 | 2 | 0.22 | -0.70 | 0.04 | -0.04 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 118.00 | 6.00 | 7.25 | 6.85 | % | 5 | 0 | 0.22 | -0.73 | 0.04 | -0.04 | 2/21/2025 | 2/21/2025 3:59:59 PM EST | |
| 119.00 | 6.95 | 8.05 | % | 0 | 0 | 0.27 | -0.76 | 0.04 | -0.04 | 2/21/2025 3:59:59 PM EST | |||
| 120.00 | 7.70 | 9.65 | % | 0 | 0 | 0.28 | -0.79 | 0.03 | -0.03 | 2/21/2025 3:59:59 PM EST | |||
| 121.00 | 8.50 | 10.50 | % | 0 | 0 | 0.27 | -0.83 | 0.03 | -0.03 | 2/21/2025 3:59:59 PM EST | |||
| 122.00 | 9.85 | 11.25 | 10.00 | 0.00 | 0.00% | 0 | 1 | 0.26 | -0.85 | 0.03 | -0.03 | 2/14/2025 | 2/21/2025 3:59:59 PM EST |
| 123.00 | 10.25 | 12.60 | % | 0 | 0 | 0.35 | -0.88 | 0.02 | -0.02 | 2/21/2025 3:59:59 PM EST | |||
| 124.00 | 12.20 | 13.55 | 11.20 | % | 2 | 0 | 0.36 | -0.88 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 3:59:59 PM EST | |
| 125.00 | 13.10 | 14.55 | % | 0 | 0 | 0.38 | -0.90 | 0.02 | -0.02 | 2/21/2025 3:59:59 PM EST | |||
| 126.00 | 12.80 | 15.15 | % | 0 | 0 | 0.39 | -0.91 | 0.02 | -0.02 | 2/21/2025 3:59:59 PM EST | |||
| 127.00 | 14.75 | 16.40 | % | 0 | 0 | 0.41 | -0.92 | 0.02 | -0.02 | 2/21/2025 3:59:59 PM EST | |||
| 130.00 | 16.85 | 19.85 | % | 0 | 0 | 0.47 | -0.96 | 0.01 | -0.01 | 2/21/2025 3:59:59 PM EST | |||
| 135.00 | 22.20 | 25.10 | % | 0 | 0 | 0.56 | -0.99 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 140.00 | 26.95 | 29.50 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 145.00 | 32.05 | 34.15 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 150.00 | 37.05 | 39.50 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 155.00 | 42.05 | 44.40 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 160.00 | 46.95 | 50.30 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 165.00 | 51.95 | 54.55 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST |