Options Chain for STARBUCKS CORP COM (SBUX) - $97.73 as of 3/28/2025 8:57:04 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 41.25 | 44.90 | 42.45 | 0.00 | 0.00% | 0 | 7 | 1.33 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:47 PM EST |
| 60.00 | 36.25 | 40.00 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 65.00 | 31.35 | 34.95 | % | 0 | 0 | 1.03 | 0.99 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 70.00 | 26.70 | 30.00 | 33.35 | 0.00 | 0.00% | 0 | 1 | 0.93 | 0.97 | 0.00 | -0.01 | 3/10/2025 | 3/28/2025 3:59:47 PM EST |
| 75.00 | 23.40 | 23.70 | 24.50 | 0.00 | 0.00% | 0 | 4 | 0.66 | 0.94 | 0.01 | -0.02 | 3/27/2025 | 3/28/2025 3:59:47 PM EST |
| 80.00 | 18.70 | 19.00 | 18.43 | -2.07 | -10.10% | 2 | 24 | 0.49 | 0.90 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 85.00 | 13.70 | 14.40 | 15.65 | 0.00 | 0.00% | 0 | 47 | 0.39 | 0.83 | 0.02 | -0.04 | 3/27/2025 | 3/28/2025 3:59:47 PM EST |
| 90.00 | 10.25 | 10.35 | 10.00 | -1.42 | -12.44% | 35 | 64 | 0.40 | 0.74 | 0.02 | -0.05 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 95.00 | 6.80 | 6.95 | 6.95 | -0.70 | -9.15% | 660 | 2,512 | 0.38 | 0.61 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 100.00 | 4.15 | 4.30 | 4.30 | -0.45 | -9.48% | 1,212 | 3,615 | 0.36 | 0.46 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 105.00 | 2.28 | 2.40 | 2.35 | -0.34 | -12.64% | 147 | 1,989 | 0.35 | 0.31 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 110.00 | 1.14 | 1.24 | 1.23 | -0.25 | -16.90% | 195 | 1,298 | 0.34 | 0.19 | 0.02 | -0.03 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 115.00 | 0.57 | 0.63 | 0.60 | -0.15 | -20.00% | 67 | 2,334 | 0.34 | 0.11 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 120.00 | 0.19 | 0.46 | 0.30 | -0.07 | -18.92% | 3 | 1,427 | 0.34 | 0.06 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 125.00 | 0.13 | 0.56 | 0.14 | -0.07 | -33.34% | 2 | 594 | 0.39 | 0.03 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 130.00 | 0.03 | 0.18 | 0.10 | +0.02 | +25.00% | 1 | 1,413 | 0.36 | 0.02 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 135.00 | 0.02 | 1.32 | 0.06 | 0.00 | 0.00% | 0 | 553 | 0.51 | 0.01 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:47 PM EST |
| 140.00 | 0.00 | 0.55 | 0.11 | 0.00 | 0.00% | 0 | 59 | 0.60 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:47 PM EST |
| 145.00 | 0.00 | 0.55 | 0.04 | 0.00 | 0.00% | 0 | 52 | 0.64 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 3:59:47 PM EST |
| 150.00 | 0.00 | 0.45 | 0.12 | 0.00 | 0.00% | 0 | 162 | 0.66 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/28/2025 3:59:47 PM EST |
| 155.00 | 0.00 | 1.28 | 0.15 | 0.00 | 0.00% | 0 | 2 | 0.87 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 3:59:47 PM EST |
| 160.00 | 0.00 | 1.28 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 165.00 | 0.00 | 1.28 | 0.12 | 0.00 | 0.00% | 0 | 5 | 0.95 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 3/28/2025 3:59:47 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 | 1.31 | 0.12 | 0.00 | 0.00% | 0 | 1 | 0.87 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:47 PM EST |
| 60.00 | 0.00 | 0.22 | 0.08 | 0.00 | 0.00% | 0 | 10 | 0.61 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:47 PM EST |
| 65.00 | 0.04 | 1.39 | 0.22 | 0.00 | 0.00% | 0 | 1 | 0.69 | -0.01 | 0.00 | 0.00 | 3/13/2025 | 3/28/2025 3:59:47 PM EST |
| 70.00 | 0.12 | 0.40 | 0.20 | 0.00 | 0.00% | 5 | 41 | 0.52 | -0.03 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 75.00 | 0.19 | 0.70 | 0.33 | +0.01 | +3.13% | 1 | 204 | 0.47 | -0.06 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 80.00 | 0.43 | 0.93 | 0.68 | +0.11 | +19.30% | 21 | 301 | 0.43 | -0.10 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 85.00 | 1.18 | 1.27 | 1.18 | +0.13 | +12.39% | 165 | 799 | 0.40 | -0.17 | 0.02 | -0.04 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 90.00 | 2.19 | 2.28 | 2.23 | +0.31 | +16.15% | 808 | 1,112 | 0.39 | -0.26 | 0.02 | -0.05 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 95.00 | 3.80 | 3.90 | 3.80 | +0.40 | +11.77% | 1,307 | 1,711 | 0.37 | -0.39 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 100.00 | 6.20 | 6.30 | 6.48 | +1.04 | +19.12% | 88 | 2,235 | 0.36 | -0.54 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 105.00 | 9.35 | 9.50 | 9.85 | +1.68 | +20.57% | 1 | 935 | 0.35 | -0.69 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 110.00 | 13.20 | 13.40 | 13.65 | +1.15 | +9.20% | 16 | 1,123 | 0.34 | -0.81 | 0.02 | -0.03 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 115.00 | 17.65 | 17.80 | 17.23 | 0.00 | 0.00% | 0 | 444 | 0.47 | -0.89 | 0.02 | -0.02 | 3/26/2025 | 3/28/2025 3:59:47 PM EST |
| 120.00 | 22.20 | 22.85 | 22.19 | 0.00 | 0.00% | 0 | 70 | 0.47 | -0.94 | 0.01 | -0.02 | 3/26/2025 | 3/28/2025 3:59:47 PM EST |
| 125.00 | 25.50 | 29.10 | 25.95 | 0.00 | 0.00% | 0 | 2 | 0.69 | -0.97 | 0.01 | -0.01 | 3/19/2025 | 3/28/2025 3:59:47 PM EST |
| 130.00 | 30.35 | 34.10 | 16.00 | 0.00 | 0.00% | 0 | 0 | 0.76 | -0.98 | 0.00 | -0.01 | 2/25/2025 | 3/28/2025 3:59:47 PM EST |
| 135.00 | 35.30 | 39.15 | 27.00 | 0.00 | 0.00% | 0 | 0 | 0.82 | -0.99 | 0.00 | 0.00 | 3/6/2025 | 3/28/2025 3:59:47 PM EST |
| 140.00 | 40.25 | 44.20 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 145.00 | 45.30 | 49.15 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 150.00 | 50.30 | 54.10 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 155.00 | 55.30 | 59.20 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 160.00 | 60.30 | 64.15 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 165.00 | 65.35 | 69.20 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST |