Options Chain for STARBUCKS CORP COM (SBUX) - $81.66 as of 5/5/2025 9:08:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 30.05 | 33.60 | 33.28 | 0.00 | 0.00% | 0 | 1 | 2.12 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 3:59:59 PM EST |
| 55.00 | 25.70 | 28.50 | 29.30 | 0.00 | 0.00% | 0 | 1 | 1.39 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:59 PM EST |
| 60.00 | 21.55 | 22.15 | 26.09 | 0.00 | 0.00% | 0 | 1 | 1.42 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:59 PM EST |
| 65.00 | 16.65 | 18.45 | 17.75 | +1.35 | +8.24% | 5 | 33 | 0.99 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 68.00 | 13.00 | 13.95 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 69.00 | 11.20 | 13.95 | 14.00 | +3.67 | +35.53% | 4 | 0 | 0.82 | 0.99 | 0.01 | 0.00 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 70.00 | 10.70 | 12.95 | 12.80 | +4.33 | +51.13% | 1 | 8 | 0.80 | 0.98 | 0.02 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 71.00 | 10.35 | 11.05 | 8.50 | 0.00 | 0.00% | 0 | 24 | 0.76 | 0.95 | 0.02 | -0.01 | 4/30/2025 | 5/5/2025 3:59:59 PM EST |
| 72.00 | 9.75 | 10.10 | 7.07 | 0.00 | 0.00% | 0 | 7 | 0.67 | 0.94 | 0.02 | -0.02 | 4/30/2025 | 5/5/2025 3:59:59 PM EST |
| 73.00 | 8.10 | 9.10 | 9.80 | +1.20 | +13.96% | 8 | 13 | 0.67 | 0.91 | 0.03 | -0.02 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 74.00 | 7.70 | 8.15 | 6.03 | 0.00 | 0.00% | 0 | 15 | 0.55 | 0.88 | 0.03 | -0.03 | 4/30/2025 | 5/5/2025 3:59:59 PM EST |
| 75.00 | 6.65 | 8.15 | 6.10 | 0.00 | 0.00% | 0 | 8 | 0.54 | 0.84 | 0.04 | -0.04 | 4/30/2025 | 5/5/2025 3:59:59 PM EST |
| 76.00 | 6.15 | 6.35 | 6.48 | -1.60 | -19.81% | 1 | 19 | 0.38 | 0.81 | 0.04 | -0.04 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 77.00 | 5.30 | 5.50 | 5.60 | -0.70 | -11.12% | 18 | 37 | 0.37 | 0.77 | 0.05 | -0.05 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 78.00 | 4.55 | 4.75 | 5.35 | -1.97 | -26.92% | 1 | 22 | 0.36 | 0.72 | 0.05 | -0.05 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 79.00 | 3.80 | 4.00 | 4.15 | -2.10 | -33.60% | 2 | 49 | 0.35 | 0.67 | 0.06 | -0.05 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 80.00 | 3.15 | 3.30 | 3.47 | -1.82 | -34.41% | 19 | 211 | 0.34 | 0.61 | 0.06 | -0.06 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 81.00 | 2.59 | 2.85 | 2.66 | -1.89 | -41.54% | 7 | 336 | 0.34 | 0.54 | 0.07 | -0.06 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 82.00 | 2.06 | 2.17 | 2.15 | -1.73 | -44.59% | 65 | 49 | 0.33 | 0.47 | 0.07 | -0.06 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 83.00 | 1.61 | 1.70 | 1.70 | -1.27 | -42.77% | 18 | 121 | 0.32 | 0.41 | 0.07 | -0.06 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 84.00 | 1.23 | 1.30 | 1.27 | -1.29 | -50.40% | 27 | 126 | 0.32 | 0.34 | 0.07 | -0.05 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 85.00 | 0.92 | 1.19 | 0.98 | -1.29 | -56.83% | 234 | 160 | 0.31 | 0.28 | 0.06 | -0.05 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 86.00 | 0.67 | 0.72 | 0.73 | -0.96 | -56.81% | 20 | 40 | 0.31 | 0.22 | 0.06 | -0.04 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 87.00 | 0.48 | 0.55 | 0.47 | -0.96 | -67.14% | 4 | 44 | 0.31 | 0.17 | 0.05 | -0.04 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 88.00 | 0.34 | 0.42 | 0.50 | -0.57 | -53.28% | 23 | 58 | 0.31 | 0.12 | 0.04 | -0.03 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 89.00 | 0.23 | 0.29 | 0.27 | -0.46 | -63.02% | 4 | 70 | 0.31 | 0.09 | 0.03 | -0.03 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 90.00 | 0.00 | 0.21 | 0.21 | -0.39 | -65.00% | 41 | 766 | 0.38 | 0.07 | 0.03 | -0.02 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 91.00 | 0.00 | 0.16 | 0.43 | 0.00 | 0.00% | 0 | 52 | 0.39 | 0.05 | 0.02 | -0.02 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 92.00 | 0.09 | 0.14 | 0.17 | -0.17 | -50.00% | 1 | 29 | 0.40 | 0.03 | 0.02 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 93.00 | 0.00 | 0.36 | 0.10 | -0.14 | -58.34% | 20 | 29 | 0.34 | 0.02 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 94.00 | 0.02 | 0.40 | 0.18 | 0.00 | 0.00% | 0 | 26 | 0.38 | 0.02 | 0.01 | -0.01 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 95.00 | 0.00 | 0.31 | 0.15 | 0.00 | 0.00% | 0 | 27 | 0.47 | 0.01 | 0.01 | 0.00 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 96.00 | 0.00 | 0.64 | 0.13 | 0.00 | 0.00% | 0 | 135 | 0.60 | 0.01 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 97.00 | 0.00 | 1.09 | 0.07 | 0.00 | 0.00% | 0 | 16 | 0.73 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:59 PM EST |
| 98.00 | 0.00 | 1.50 | 0.32 | 0.00 | 0.00% | 0 | 3 | 0.81 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:59 PM EST |
| 99.00 | 0.00 | 1.05 | 0.03 | 0.00 | 0.00% | 0 | 5 | 0.78 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:59 PM EST |
| 100.00 | 0.00 | 0.15 | 0.04 | 0.00 | 0.00% | 0 | 27 | 0.51 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 101.00 | 0.00 | 0.41 | 0.44 | 0.00 | 0.00% | 0 | 106 | 0.65 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 102.00 | 0.00 | 1.28 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 103.00 | 0.00 | 1.28 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 104.00 | 0.00 | 1.28 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 105.00 | 0.00 | 1.29 | 0.64 | 0.00 | 0.00% | 0 | 3 | 0.99 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:59 PM EST |
| 106.00 | 0.00 | 1.28 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 107.00 | 0.00 | 1.28 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 108.00 | 0.00 | 1.27 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 109.00 | 0.00 | 1.27 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 110.00 | 0.00 | 0.25 | 0.01 | 0.00 | 0.00% | 0 | 4 | 0.76 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:59 PM EST |
| 111.00 | 0.00 | 1.27 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 115.00 | 0.00 | 0.90 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 120.00 | 0.00 | 0.97 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 125.00 | 0.00 | 1.27 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 130.00 | 0.00 | 0.94 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 135.00 | 0.00 | 0.91 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 140.00 | 0.00 | 0.91 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 3 | 0.91 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:59 PM EST |
| 55.00 | 0.01 | 0.09 | 0.03 | +0.02 | +200.00% | 246 | 126 | 0.76 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 60.00 | 0.00 | 0.37 | 0.08 | 0.00 | 0.00% | 0 | 64 | 0.90 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 65.00 | 0.00 | 0.27 | 0.12 | 0.00 | 0.00% | 0 | 35 | 0.66 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 68.00 | 0.01 | 0.41 | 0.22 | % | 21 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:59 PM EST | |
| 69.00 | 0.17 | 0.21 | 0.18 | +0.08 | +80.00% | 24 | 78 | 0.49 | -0.01 | 0.01 | 0.00 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 70.00 | 0.00 | 0.24 | 0.26 | +0.09 | +52.95% | 1 | 44 | 0.46 | -0.02 | 0.02 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 71.00 | 0.25 | 0.29 | 0.26 | +0.05 | +23.81% | 5 | 24 | 0.45 | -0.05 | 0.02 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 72.00 | 0.19 | 0.35 | 0.29 | +0.05 | +20.84% | 20 | 102 | 0.43 | -0.06 | 0.02 | -0.02 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 73.00 | 0.38 | 0.44 | 0.37 | -0.27 | -42.19% | 1 | 60 | 0.43 | -0.09 | 0.03 | -0.02 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 74.00 | 0.47 | 0.53 | 0.42 | +0.03 | +7.70% | 2 | 196 | 0.40 | -0.12 | 0.03 | -0.03 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 75.00 | 0.58 | 0.65 | 0.62 | +0.22 | +55.00% | 49 | 117 | 0.39 | -0.16 | 0.04 | -0.04 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 76.00 | 0.57 | 0.81 | 0.68 | +0.23 | +51.12% | 3 | 72 | 0.38 | -0.19 | 0.04 | -0.04 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 77.00 | 0.93 | 1.00 | 0.86 | +0.28 | +48.28% | 30 | 94 | 0.37 | -0.23 | 0.05 | -0.05 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 78.00 | 1.15 | 1.26 | 1.07 | +0.39 | +57.36% | 23 | 28 | 0.37 | -0.28 | 0.05 | -0.05 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 79.00 | 1.43 | 1.56 | 1.45 | +0.62 | +74.70% | 35 | 32 | 0.36 | -0.33 | 0.06 | -0.05 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 80.00 | 1.79 | 1.93 | 1.89 | +0.84 | +80.00% | 45 | 119 | 0.35 | -0.39 | 0.06 | -0.06 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 81.00 | 2.13 | 2.37 | 1.95 | +0.58 | +42.34% | 1 | 58 | 0.35 | -0.46 | 0.07 | -0.06 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 82.00 | 2.76 | 2.86 | 2.73 | +1.11 | +68.52% | 24 | 96 | 0.35 | -0.53 | 0.07 | -0.06 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 83.00 | 3.30 | 3.45 | 3.30 | +1.32 | +66.67% | 10 | 209 | 0.34 | -0.59 | 0.07 | -0.06 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 84.00 | 3.25 | 4.05 | 2.37 | 0.00 | 0.00% | 0 | 48 | 0.34 | -0.66 | 0.07 | -0.05 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 85.00 | 4.60 | 4.80 | 2.84 | 0.00 | 0.00% | 0 | 36 | 0.34 | -0.72 | 0.06 | -0.05 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 86.00 | 5.35 | 5.60 | 3.80 | 0.00 | 0.00% | 0 | 17 | 0.35 | -0.78 | 0.06 | -0.04 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 87.00 | 5.50 | 6.35 | 4.14 | 0.00 | 0.00% | 0 | 21 | 0.58 | -0.83 | 0.05 | -0.04 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 88.00 | 6.75 | 7.70 | 6.30 | +1.00 | +18.87% | 5 | 43 | 0.57 | -0.88 | 0.04 | -0.03 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 89.00 | 7.70 | 8.20 | 5.69 | 0.00 | 0.00% | 0 | 39 | 0.64 | -0.91 | 0.03 | -0.03 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 90.00 | 7.80 | 9.05 | 8.75 | +2.35 | +36.72% | 3 | 16 | 0.60 | -0.93 | 0.03 | -0.02 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 91.00 | 9.25 | 10.15 | 10.92 | 0.00 | 0.00% | 0 | 4 | 0.60 | -0.95 | 0.02 | -0.02 | 5/1/2025 | 5/5/2025 3:59:59 PM EST |
| 92.00 | 10.40 | 11.10 | 7.97 | 0.00 | 0.00% | 0 | 5 | 0.60 | -0.97 | 0.02 | -0.01 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 93.00 | 11.55 | 12.05 | 10.25 | 0.00 | 0.00% | 0 | 9 | 0.66 | -0.98 | 0.01 | -0.01 | 4/29/2025 | 5/5/2025 3:59:59 PM EST |
| 94.00 | 12.40 | 13.00 | 10.00 | 0.00 | 0.00% | 0 | 40 | 0.67 | -0.98 | 0.01 | -0.01 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 95.00 | 13.65 | 14.00 | 12.80 | +0.93 | +7.84% | 55 | 4 | 0.68 | -0.99 | 0.01 | 0.00 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 96.00 | 13.70 | 16.00 | 17.11 | 0.00 | 0.00% | 0 | 2 | 0.70 | -0.99 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 3:59:59 PM EST |
| 97.00 | 14.70 | 16.95 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 98.00 | 16.50 | 18.00 | 14.99 | 0.00 | 0.00% | 0 | 19 | 0.83 | -1.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:59 PM EST |
| 99.00 | 17.05 | 18.00 | 17.15 | 0.00 | 0.00% | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 3:59:59 PM EST |
| 100.00 | 18.45 | 20.00 | 22.51 | 0.00 | 0.00% | 0 | 37 | 0.86 | -1.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:59 PM EST |
| 101.00 | 18.90 | 19.95 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 102.00 | 20.30 | 21.00 | 22.37 | 0.00 | 0.00% | 0 | 40 | 0.95 | -1.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:59 PM EST |
| 103.00 | 20.60 | 22.00 | 18.87 | 0.00 | 0.00% | 0 | 5 | 0.97 | -1.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:59 PM EST |
| 104.00 | 22.10 | 23.00 | 20.40 | 0.00 | 0.00% | 0 | 6 | 0.99 | -1.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:59 PM EST |
| 105.00 | 23.45 | 24.00 | 22.85 | -4.66 | -16.94% | 6 | 35 | 1.11 | -1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 106.00 | 24.35 | 25.00 | 20.80 | 0.00 | 0.00% | 0 | 1 | 1.10 | -1.00 | 0.00 | 0.00 | 4/14/2025 | 5/5/2025 3:59:59 PM EST |
| 107.00 | 23.85 | 27.25 | 23.86 | 0.00 | 0.00% | 0 | 3 | 1.25 | -1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 108.00 | 24.75 | 28.55 | 27.68 | 0.00 | 0.00% | 0 | 2 | 1.26 | -1.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:59 PM EST |
| 109.00 | 26.00 | 29.00 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 110.00 | 26.70 | 30.00 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 111.00 | 27.70 | 31.50 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 115.00 | 31.70 | 35.55 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 120.00 | 36.70 | 40.55 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 125.00 | 41.70 | 45.40 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 130.00 | 46.65 | 50.55 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 135.00 | 51.65 | 54.95 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 140.00 | 56.65 | 60.20 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST |