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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 36.20 | 39.50 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 65.00 | 31.30 | 35.00 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 70.00 | 26.35 | 29.90 | % | 0 | 0 | 0.96 | 0.99 | 0.00 | -0.01 | 3/28/2025 3:59:47 PM EST | |||
| 75.00 | 22.50 | 23.45 | % | 0 | 0 | 0.73 | 0.97 | 0.00 | -0.02 | 3/28/2025 3:59:47 PM EST | |||
| 80.00 | 17.60 | 18.80 | % | 0 | 0 | 0.63 | 0.94 | 0.01 | -0.03 | 3/28/2025 3:59:47 PM EST | |||
| 85.00 | 13.15 | 14.25 | 12.65 | 0.00 | 0.00% | 0 | 1 | 0.53 | 0.87 | 0.02 | -0.05 | 3/24/2025 | 3/28/2025 3:59:47 PM EST |
| 86.00 | 12.30 | 13.50 | 13.85 | 0.00 | 0.00% | 0 | 2 | 0.40 | 0.85 | 0.02 | -0.05 | 3/13/2025 | 3/28/2025 3:59:47 PM EST |
| 87.00 | 12.25 | 12.45 | 13.39 | 0.00 | 0.00% | 0 | 5 | 0.44 | 0.83 | 0.02 | -0.05 | 3/27/2025 | 3/28/2025 3:59:47 PM EST |
| 88.00 | 11.45 | 11.65 | 12.53 | 0.00 | 0.00% | 0 | 5 | 0.44 | 0.81 | 0.02 | -0.06 | 3/27/2025 | 3/28/2025 3:59:47 PM EST |
| 89.00 | 9.80 | 10.95 | % | 0 | 0 | 0.38 | 0.79 | 0.02 | -0.06 | 3/28/2025 3:59:47 PM EST | |||
| 90.00 | 9.80 | 10.05 | 9.34 | 0.00 | 0.00% | 0 | 1 | 0.41 | 0.77 | 0.02 | -0.06 | 3/24/2025 | 3/28/2025 3:59:47 PM EST |
| 91.00 | 8.35 | 9.30 | 9.90 | 0.00 | 0.00% | 0 | 1 | 0.36 | 0.74 | 0.03 | -0.06 | 3/27/2025 | 3/28/2025 3:59:47 PM EST |
| 92.00 | 8.35 | 8.55 | 6.99 | 0.00 | 0.00% | 0 | 2 | 0.42 | 0.72 | 0.03 | -0.07 | 3/24/2025 | 3/28/2025 3:59:47 PM EST |
| 93.00 | 7.35 | 7.80 | 8.20 | 0.00 | 0.00% | 0 | 0 | 0.38 | 0.69 | 0.03 | -0.07 | 3/14/2025 | 3/28/2025 3:59:47 PM EST |
| 94.00 | 7.00 | 7.20 | 7.20 | 0.00 | 0.00% | 0 | 8 | 0.40 | 0.66 | 0.03 | -0.07 | 3/26/2025 | 3/28/2025 3:59:47 PM EST |
| 95.00 | 6.05 | 6.55 | 6.15 | -1.50 | -19.61% | 1 | 39 | 0.38 | 0.63 | 0.03 | -0.07 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 96.00 | 5.80 | 5.95 | 5.66 | -1.29 | -18.57% | 2 | 6 | 0.40 | 0.59 | 0.03 | -0.07 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 97.00 | 5.20 | 5.35 | 5.10 | -1.34 | -20.81% | 1 | 27 | 0.39 | 0.56 | 0.03 | -0.07 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 98.00 | 4.70 | 4.85 | 4.70 | -0.60 | -11.33% | 1 | 90 | 0.39 | 0.53 | 0.04 | -0.07 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 99.00 | 4.20 | 4.35 | 5.33 | 0.00 | 0.00% | 0 | 12 | 0.39 | 0.49 | 0.04 | -0.07 | 3/27/2025 | 3/28/2025 3:59:47 PM EST |
| 100.00 | 3.75 | 3.85 | 3.75 | -0.55 | -12.80% | 4 | 86 | 0.38 | 0.45 | 0.04 | -0.07 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 101.00 | 2.34 | 3.45 | 3.28 | 0.00 | 0.00% | 0 | 42 | 0.34 | 0.42 | 0.04 | -0.07 | 3/26/2025 | 3/28/2025 3:59:47 PM EST |
| 102.00 | 2.19 | 3.05 | 2.88 | 0.00 | 0.00% | 0 | 20 | 0.34 | 0.38 | 0.04 | -0.06 | 3/26/2025 | 3/28/2025 3:59:47 PM EST |
| 103.00 | 1.46 | 2.73 | 2.54 | -0.14 | -5.23% | 1 | 26 | 0.32 | 0.35 | 0.04 | -0.06 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 104.00 | 1.19 | 2.62 | 2.19 | -0.01 | -0.46% | 1 | 29 | 0.33 | 0.31 | 0.03 | -0.06 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 105.00 | 1.39 | 2.48 | 1.95 | -0.55 | -22.00% | 13 | 41 | 0.36 | 0.28 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 106.00 | 1.41 | 2.54 | 1.97 | 0.00 | 0.00% | 0 | 41 | 0.39 | 0.25 | 0.03 | -0.05 | 3/27/2025 | 3/28/2025 3:59:47 PM EST |
| 107.00 | 1.33 | 2.44 | 1.42 | +0.12 | +9.24% | 1 | 38 | 0.40 | 0.22 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 108.00 | 1.10 | 1.39 | 0.47 | -0.93 | -66.43% | 1 | 178 | 0.36 | 0.19 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 109.00 | 1.05 | 2.36 | 1.10 | +0.36 | +48.65% | 1 | 11 | 0.42 | 0.17 | 0.02 | -0.04 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 110.00 | 0.70 | 1.18 | 0.84 | -0.28 | -25.00% | 3 | 216 | 0.37 | 0.15 | 0.02 | -0.04 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 115.00 | 0.24 | 0.95 | 0.55 | 0.00 | 0.00% | 0 | 26 | 0.38 | 0.07 | 0.01 | -0.02 | 3/27/2025 | 3/28/2025 3:59:47 PM EST |
| 120.00 | 0.00 | 0.70 | 0.28 | 0.00 | 0.00% | 0 | 50 | 0.38 | 0.03 | 0.01 | -0.01 | 3/21/2025 | 3/28/2025 3:59:47 PM EST |
| 125.00 | 0.00 | 1.42 | % | 0 | 0 | 0.68 | 0.01 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 130.00 | 0.00 | 1.00 | 0.29 | 0.00 | 0.00% | 0 | 1 | 0.68 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:47 PM EST |
| 135.00 | 0.00 | 1.38 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 140.00 | 0.00 | 1.37 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 145.00 | 0.00 | 1.37 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 1.34 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 65.00 | 0.00 | 1.38 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 70.00 | 0.02 | 1.43 | 0.30 | 0.00 | 0.00% | 0 | 1 | 0.69 | -0.01 | 0.00 | -0.01 | 3/24/2025 | 3/28/2025 3:59:47 PM EST |
| 75.00 | 0.09 | 0.35 | 0.19 | % | 3 | 0 | 0.49 | -0.03 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 3:59:47 PM EST | |
| 80.00 | 0.27 | 0.53 | 0.44 | +0.02 | +4.77% | 5 | 49 | 0.45 | -0.06 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 85.00 | 0.89 | 0.96 | 0.94 | +0.22 | +30.56% | 143 | 56 | 0.44 | -0.13 | 0.02 | -0.05 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 86.00 | 1.02 | 1.08 | 1.17 | +0.40 | +51.95% | 173 | 23 | 0.43 | -0.15 | 0.02 | -0.05 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 87.00 | 1.18 | 1.25 | 1.29 | +0.39 | +43.34% | 1,448 | 2,712 | 0.43 | -0.17 | 0.02 | -0.05 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 88.00 | 1.36 | 1.43 | 1.46 | +0.43 | +41.75% | 1,483 | 2,728 | 0.42 | -0.19 | 0.02 | -0.06 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 89.00 | 0.99 | 2.38 | 1.47 | +0.20 | +15.75% | 25 | 117 | 0.42 | -0.21 | 0.02 | -0.06 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 90.00 | 1.43 | 1.92 | 1.90 | +0.45 | +31.04% | 8 | 58 | 0.40 | -0.23 | 0.02 | -0.06 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 91.00 | 1.87 | 2.43 | 2.08 | +0.37 | +21.64% | 9 | 148 | 0.42 | -0.26 | 0.03 | -0.06 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 92.00 | 1.64 | 2.73 | 2.33 | +0.54 | +30.17% | 5 | 61 | 0.39 | -0.28 | 0.03 | -0.07 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 93.00 | 1.93 | 2.87 | 2.68 | -0.72 | -21.18% | 1 | 4 | 0.37 | -0.31 | 0.03 | -0.07 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 94.00 | 2.32 | 3.50 | 3.09 | +0.63 | +25.61% | 3 | 10 | 0.40 | -0.34 | 0.03 | -0.07 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 95.00 | 2.68 | 3.55 | 3.45 | +0.67 | +24.11% | 16 | 81 | 0.38 | -0.37 | 0.03 | -0.07 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 96.00 | 2.72 | 4.60 | 3.85 | +0.70 | +22.23% | 10 | 20 | 0.39 | -0.41 | 0.03 | -0.07 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 97.00 | 4.05 | 4.80 | 4.25 | +0.56 | +15.18% | 7 | 29 | 0.42 | -0.44 | 0.03 | -0.07 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 98.00 | 4.55 | 5.40 | 4.75 | +1.00 | +26.67% | 54 | 88 | 0.42 | -0.47 | 0.04 | -0.07 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 99.00 | 5.05 | 6.05 | 5.20 | +1.10 | +26.83% | 6 | 46 | 0.38 | -0.51 | 0.04 | -0.07 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 100.00 | 5.55 | 5.70 | 5.86 | +0.88 | +17.68% | 3 | 19 | 0.38 | -0.55 | 0.04 | -0.07 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 101.00 | 6.15 | 6.85 | 7.70 | 0.00 | 0.00% | 0 | 2 | 0.40 | -0.58 | 0.04 | -0.07 | 3/25/2025 | 3/28/2025 3:59:47 PM EST |
| 102.00 | 6.75 | 6.90 | 7.10 | 0.00 | 0.00% | 0 | 7 | 0.37 | -0.62 | 0.04 | -0.06 | 3/21/2025 | 3/28/2025 3:59:47 PM EST |
| 103.00 | 7.35 | 7.55 | 6.55 | 0.00 | 0.00% | 0 | 2 | 0.36 | -0.65 | 0.04 | -0.06 | 3/19/2025 | 3/28/2025 3:59:47 PM EST |
| 104.00 | 8.05 | 8.20 | 8.37 | -1.57 | -15.80% | 5 | 6 | 0.36 | -0.69 | 0.03 | -0.06 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 105.00 | 8.75 | 8.90 | 8.95 | +0.35 | +4.07% | 9 | 24 | 0.35 | -0.72 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 106.00 | 9.45 | 9.65 | 10.95 | 0.00 | 0.00% | 0 | 4 | 0.35 | -0.75 | 0.03 | -0.05 | 3/25/2025 | 3/28/2025 3:59:47 PM EST |
| 107.00 | 10.25 | 11.20 | 9.85 | -2.40 | -19.60% | 1 | 4 | 0.40 | -0.78 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 108.00 | 11.00 | 11.80 | 12.60 | 0.00 | 0.00% | 0 | 283 | 0.38 | -0.81 | 0.03 | -0.04 | 3/24/2025 | 3/28/2025 3:59:47 PM EST |
| 109.00 | 11.85 | 12.15 | 10.80 | 0.00 | 0.00% | 0 | 1 | 0.50 | -0.83 | 0.02 | -0.04 | 3/17/2025 | 3/28/2025 3:59:47 PM EST |
| 110.00 | 12.65 | 13.80 | 11.57 | 0.00 | 0.00% | 0 | 5 | 0.44 | -0.85 | 0.02 | -0.04 | 3/17/2025 | 3/28/2025 3:59:47 PM EST |
| 115.00 | 17.10 | 18.35 | 18.07 | 0.00 | 0.00% | 0 | 0 | 0.52 | -0.93 | 0.01 | -0.02 | 3/14/2025 | 3/28/2025 3:59:47 PM EST |
| 120.00 | 20.85 | 23.25 | 22.99 | 0.00 | 0.00% | 0 | 0 | 0.69 | -0.97 | 0.01 | -0.01 | 3/14/2025 | 3/28/2025 3:59:47 PM EST |
| 125.00 | 26.00 | 28.45 | % | 0 | 0 | 0.82 | -0.99 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 130.00 | 30.85 | 33.45 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 135.00 | 35.85 | 38.45 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 140.00 | 40.95 | 43.45 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 145.00 | 45.90 | 48.45 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST |