Options Chain for STARBUCKS CORP COM (SBUX) - $86.88 as of 5/13/2025 9:05:00 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 34.85 | 38.80 | 35.10 | 0.00 | 0.00% | 0 | 3 | 5.28 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 5/13/2025 3:59:48 PM EST |
| 55.00 | 29.90 | 33.80 | 24.55 | 0.00 | 0.00% | 0 | 24 | 4.55 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 5/13/2025 3:59:48 PM EST |
| 60.00 | 25.10 | 28.65 | 26.70 | +2.13 | +8.67% | 2 | 8 | 4.14 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:48 PM EST |
| 65.00 | 21.80 | 23.80 | 19.45 | 0.00 | 0.00% | 0 | 7 | 2.54 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:48 PM EST |
| 69.00 | 17.80 | 19.80 | 15.14 | 0.00 | 0.00% | 0 | 53 | 2.09 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:48 PM EST |
| 70.00 | 16.80 | 18.05 | 14.10 | 0.00 | 0.00% | 0 | 61 | 1.69 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:48 PM EST |
| 71.00 | 15.00 | 17.05 | 14.20 | 0.00 | 0.00% | 0 | 3 | 2.06 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/13/2025 3:59:48 PM EST |
| 72.00 | 14.80 | 16.35 | 11.40 | 0.00 | 0.00% | 0 | 1 | 1.86 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 5/13/2025 3:59:48 PM EST |
| 73.00 | 13.70 | 15.10 | % | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:48 PM EST | |||
| 74.00 | 12.75 | 13.60 | 8.85 | 0.00 | 0.00% | 0 | 31 | 1.81 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/13/2025 3:59:48 PM EST |
| 75.00 | 11.80 | 12.15 | 11.77 | +0.32 | +2.80% | 5 | 518 | 1.21 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:48 PM EST |
| 76.00 | 10.10 | 12.00 | 10.44 | 0.00 | 0.00% | 0 | 232 | 1.57 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:48 PM EST |
| 77.00 | 9.80 | 10.40 | 8.55 | 0.00 | 0.00% | 0 | 86 | 1.44 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:48 PM EST |
| 78.00 | 8.80 | 10.30 | 7.58 | 0.00 | 0.00% | 0 | 348 | 1.26 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:48 PM EST |
| 79.00 | 7.80 | 9.35 | 7.05 | -0.34 | -4.61% | 1 | 1,532 | 1.21 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:48 PM EST |
| 80.00 | 5.85 | 8.35 | 6.75 | +0.98 | +16.99% | 21 | 1,186 | 1.17 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:48 PM EST |
| 81.00 | 5.80 | 6.50 | 5.95 | +1.13 | +23.45% | 16 | 2,224 | 0.72 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:48 PM EST |
| 82.00 | 4.85 | 5.20 | 4.73 | +0.83 | +21.29% | 581 | 2,037 | 0.66 | 1.00 | 0.04 | 0.00 | 5/13/2025 | 5/13/2025 3:59:48 PM EST |
| 83.00 | 3.45 | 5.40 | 3.60 | +0.40 | +12.50% | 1,306 | 2,166 | 0.61 | 0.93 | 0.08 | -0.04 | 5/13/2025 | 5/13/2025 3:59:48 PM EST |
| 84.00 | 3.00 | 3.50 | 3.05 | +0.82 | +36.78% | 119 | 1,733 | 0.44 | 0.84 | 0.11 | -0.09 | 5/13/2025 | 5/13/2025 3:59:48 PM EST |
| 85.00 | 2.22 | 2.60 | 2.38 | +0.89 | +59.74% | 1,634 | 2,509 | 0.43 | 0.73 | 0.12 | -0.13 | 5/13/2025 | 5/13/2025 3:59:48 PM EST |
| 86.00 | 1.51 | 1.83 | 1.65 | +0.66 | +66.67% | 786 | 2,971 | 0.40 | 0.60 | 0.13 | -0.16 | 5/13/2025 | 5/13/2025 3:59:48 PM EST |
| 87.00 | 0.99 | 1.20 | 1.10 | +0.50 | +83.34% | 2,141 | 1,210 | 0.40 | 0.46 | 0.13 | -0.17 | 5/13/2025 | 5/13/2025 3:59:48 PM EST |
| 88.00 | 0.62 | 0.80 | 0.68 | +0.33 | +94.29% | 4,300 | 629 | 0.40 | 0.34 | 0.12 | -0.16 | 5/13/2025 | 5/13/2025 3:59:48 PM EST |
| 89.00 | 0.39 | 0.43 | 0.41 | +0.20 | +95.24% | 537 | 339 | 0.40 | 0.24 | 0.09 | -0.14 | 5/13/2025 | 5/13/2025 3:59:48 PM EST |
| 90.00 | 0.24 | 0.26 | 0.26 | +0.15 | +136.37% | 40,403 | 3,307 | 0.41 | 0.16 | 0.07 | -0.11 | 5/13/2025 | 5/13/2025 3:59:48 PM EST |
| 91.00 | 0.15 | 0.18 | 0.17 | +0.09 | +112.50% | 996 | 472 | 0.42 | 0.11 | 0.05 | -0.09 | 5/13/2025 | 5/13/2025 3:59:48 PM EST |
| 92.00 | 0.08 | 0.13 | 0.10 | +0.05 | +100.00% | 4,176 | 268 | 0.44 | 0.07 | 0.03 | -0.06 | 5/13/2025 | 5/13/2025 3:59:48 PM EST |
| 93.00 | 0.07 | 0.10 | 0.09 | +0.04 | +80.00% | 43 | 290 | 0.49 | 0.04 | 0.02 | -0.05 | 5/13/2025 | 5/13/2025 3:59:48 PM EST |
| 94.00 | 0.03 | 0.10 | 0.06 | +0.01 | +20.00% | 5 | 30 | 0.52 | 0.03 | 0.02 | -0.03 | 5/13/2025 | 5/13/2025 3:59:48 PM EST |
| 95.00 | 0.02 | 0.08 | 0.04 | +0.01 | +33.34% | 31 | 5,997 | 0.53 | 0.02 | 0.01 | -0.02 | 5/13/2025 | 5/13/2025 3:59:48 PM EST |
| 96.00 | 0.03 | 0.05 | 0.03 | -0.01 | -25.00% | 61 | 517 | 0.56 | 0.01 | 0.01 | -0.01 | 5/13/2025 | 5/13/2025 3:59:48 PM EST |
| 100.00 | 0.01 | 0.02 | 0.01 | -0.01 | -50.00% | 324 | 5,578 | 0.67 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:48 PM EST |
| 105.00 | 0.00 | 0.03 | 0.02 | +0.01 | +100.00% | 21 | 3,996 | 0.94 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:48 PM EST |
| 110.00 | 0.00 | 0.03 | 0.02 | +0.01 | +100.00% | 50 | 6,073 | 1.13 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:48 PM EST |
| 115.00 | 0.00 | 0.10 | 0.01 | -0.01 | -50.00% | 1 | 2,093 | 1.54 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:48 PM EST |
| 120.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 1 | 1,356 | 1.41 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:48 PM EST |
| 125.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 2 | 751 | 1.46 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:48 PM EST |
| 130.00 | 0.00 | 0.25 | 0.01 | 0.00 | 0.00% | 0 | 1,888 | 2.38 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/13/2025 3:59:48 PM EST |
| 135.00 | 0.00 | 0.54 | 0.01 | 0.00 | 0.00% | 0 | 537 | 3.13 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:48 PM EST |
| 140.00 | 0.00 | 0.53 | 0.11 | 0.00 | 0.00% | 0 | 58 | 3.11 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/13/2025 3:59:48 PM EST |
| 145.00 | 0.00 | 0.12 | 0.05 | 0.00 | 0.00% | 0 | 62 | 2.58 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/13/2025 3:59:48 PM EST |
| 150.00 | 0.00 | 0.45 | 0.23 | 0.00 | 0.00% | 0 | 162 | 3.33 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/13/2025 3:59:48 PM EST |
| 155.00 | 0.00 | 0.53 | 0.15 | 0.00 | 0.00% | 0 | 2 | 3.59 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 5/13/2025 3:59:48 PM EST |
| 160.00 | 0.00 | 0.52 | % | 0 | 0 | 3.74 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:48 PM EST | |||
| 165.00 | 0.00 | 0.53 | 0.12 | 0.00 | 0.00% | 0 | 5 | 3.88 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 5/13/2025 3:59:48 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 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 78 | 2.70 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:48 PM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 201 | 1.82 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 3:59:48 PM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,001 | 1.49 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:48 PM EST |
| 65.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 2 | 566 | 1.19 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:48 PM EST |
| 69.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 946 | 0.96 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:48 PM EST |
| 70.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 203 | 1,588 | 0.91 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:48 PM EST |
| 71.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 518 | 0.85 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:48 PM EST |
| 72.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 1,143 | 0.98 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:48 PM EST |
| 73.00 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 10 | 1,105 | 0.88 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:48 PM EST |
| 74.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 7 | 2,779 | 0.69 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:48 PM EST |
| 75.00 | 0.00 | 0.01 | 0.01 | -0.02 | -66.67% | 297 | 2,565 | 0.63 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:48 PM EST |
| 76.00 | 0.00 | 0.01 | 0.01 | -0.02 | -66.67% | 215 | 694 | 0.58 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:48 PM EST |
| 77.00 | 0.00 | 0.01 | 0.01 | -0.03 | -75.00% | 398 | 798 | 0.53 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:48 PM EST |
| 78.00 | 0.01 | 0.02 | 0.02 | -0.04 | -66.67% | 62 | 858 | 0.50 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:48 PM EST |
| 79.00 | 0.02 | 0.06 | 0.02 | -0.06 | -75.00% | 125 | 1,905 | 0.51 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:48 PM EST |
| 80.00 | 0.05 | 0.06 | 0.06 | -0.06 | -50.00% | 314 | 4,930 | 0.48 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:48 PM EST |
| 81.00 | 0.07 | 0.09 | 0.08 | -0.09 | -52.95% | 148 | 699 | 0.45 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:48 PM EST |
| 82.00 | 0.11 | 0.14 | 0.14 | -0.14 | -50.00% | 200 | 1,718 | 0.43 | 0.00 | 0.04 | 0.00 | 5/13/2025 | 5/13/2025 3:59:48 PM EST |
| 83.00 | 0.18 | 0.25 | 0.23 | -0.21 | -47.73% | 490 | 685 | 0.42 | -0.07 | 0.08 | -0.04 | 5/13/2025 | 5/13/2025 3:59:48 PM EST |
| 84.00 | 0.34 | 0.41 | 0.38 | -0.38 | -50.00% | 532 | 814 | 0.42 | -0.16 | 0.11 | -0.09 | 5/13/2025 | 5/13/2025 3:59:48 PM EST |
| 85.00 | 0.55 | 0.69 | 0.65 | -0.48 | -42.48% | 976 | 1,357 | 0.40 | -0.27 | 0.12 | -0.13 | 5/13/2025 | 5/13/2025 3:59:48 PM EST |
| 86.00 | 0.85 | 1.24 | 1.04 | -0.70 | -40.23% | 775 | 193 | 0.44 | -0.40 | 0.13 | -0.16 | 5/13/2025 | 5/13/2025 3:59:48 PM EST |
| 87.00 | 0.98 | 1.64 | 1.56 | -0.84 | -35.00% | 160 | 127 | 0.43 | -0.54 | 0.13 | -0.17 | 5/13/2025 | 5/13/2025 3:59:48 PM EST |
| 88.00 | 2.03 | 2.30 | 2.52 | -0.58 | -18.71% | 10 | 46 | 0.43 | -0.66 | 0.12 | -0.16 | 5/13/2025 | 5/13/2025 3:59:48 PM EST |
| 89.00 | 2.78 | 3.10 | 3.20 | -0.89 | -21.76% | 90 | 121 | 0.41 | -0.76 | 0.09 | -0.14 | 5/13/2025 | 5/13/2025 3:59:48 PM EST |
| 90.00 | 3.15 | 3.95 | 4.30 | -0.68 | -13.66% | 10 | 1,825 | 0.51 | -0.84 | 0.07 | -0.11 | 5/13/2025 | 5/13/2025 3:59:48 PM EST |
| 91.00 | 3.40 | 4.95 | 4.61 | -6.32 | -57.83% | 6 | 17 | 0.61 | -0.89 | 0.05 | -0.09 | 5/13/2025 | 5/13/2025 3:59:48 PM EST |
| 92.00 | 4.65 | 6.85 | 11.85 | 0.00 | 0.00% | 0 | 31 | 0.66 | -0.93 | 0.03 | -0.06 | 5/1/2025 | 5/13/2025 3:59:48 PM EST |
| 93.00 | 6.35 | 6.80 | 12.89 | 0.00 | 0.00% | 0 | 40 | 0.94 | -0.96 | 0.02 | -0.05 | 5/9/2025 | 5/13/2025 3:59:48 PM EST |
| 94.00 | 7.40 | 7.90 | 11.90 | 0.00 | 0.00% | 0 | 5 | 1.15 | -0.97 | 0.02 | -0.03 | 5/7/2025 | 5/13/2025 3:59:48 PM EST |
| 95.00 | 8.20 | 8.85 | 8.65 | -0.70 | -7.49% | 19 | 2,380 | 0.79 | -0.98 | 0.01 | -0.02 | 5/13/2025 | 5/13/2025 3:59:48 PM EST |
| 96.00 | 9.05 | 11.20 | 13.75 | 0.00 | 0.00% | 0 | 15 | 1.04 | -0.99 | 0.01 | -0.01 | 5/6/2025 | 5/13/2025 3:59:48 PM EST |
| 100.00 | 12.55 | 13.80 | 13.50 | -1.60 | -10.60% | 11 | 2,055 | 1.07 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:48 PM EST |
| 105.00 | 17.55 | 19.75 | 19.70 | +0.70 | +3.69% | 2 | 775 | 1.75 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:48 PM EST |
| 110.00 | 22.60 | 23.75 | 24.55 | -0.39 | -1.57% | 7 | 973 | 1.91 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:48 PM EST |
| 115.00 | 27.85 | 29.75 | 34.80 | 0.00 | 0.00% | 0 | 447 | 2.61 | -1.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 3:59:48 PM EST |
| 120.00 | 32.90 | 34.75 | 40.24 | 0.00 | 0.00% | 0 | 72 | 3.13 | -1.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 3:59:48 PM EST |
| 125.00 | 36.90 | 40.40 | 42.82 | 0.00 | 0.00% | 0 | 2 | 3.50 | -1.00 | 0.00 | 0.00 | 4/22/2025 | 5/13/2025 3:59:48 PM EST |
| 130.00 | 41.75 | 45.45 | 16.00 | 0.00 | 0.00% | 0 | 0 | 3.80 | -1.00 | 0.00 | 0.00 | 2/25/2025 | 5/13/2025 3:59:48 PM EST |
| 135.00 | 47.45 | 50.60 | 27.00 | 0.00 | 0.00% | 0 | 0 | 4.01 | -1.00 | 0.00 | 0.00 | 3/6/2025 | 5/13/2025 3:59:48 PM EST |
| 140.00 | 52.05 | 55.50 | 56.50 | 0.00 | 0.00% | 0 | 1 | 4.20 | -1.00 | 0.00 | 0.00 | 4/10/2025 | 5/13/2025 3:59:48 PM EST |
| 145.00 | 57.45 | 60.60 | % | 0 | 0 | 4.44 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:48 PM EST | |||
| 150.00 | 61.70 | 65.60 | % | 0 | 0 | 4.67 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:48 PM EST | |||
| 155.00 | 67.45 | 70.65 | % | 0 | 0 | 4.89 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:48 PM EST | |||
| 160.00 | 72.05 | 75.65 | % | 0 | 0 | 5.04 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:48 PM EST | |||
| 165.00 | 76.70 | 80.65 | % | 0 | 0 | 5.24 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:48 PM EST |