Options Chain for STARBUCKS CORP COM (SBUX) - $82.81 as of 4/23/2025 8:27:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 31.30 | 34.40 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 4/23/2025 3:59:47 PM EST | |||
| 55.00 | 27.55 | 28.80 | % | 0 | 0 | 0.93 | 0.98 | 0.00 | -0.01 | 4/23/2025 3:59:47 PM EST | |||
| 60.00 | 22.10 | 23.40 | % | 0 | 0 | 0.68 | 0.95 | 0.01 | -0.02 | 4/23/2025 3:59:47 PM EST | |||
| 65.00 | 16.80 | 18.65 | 18.25 | 0.00 | 0.00% | 0 | 4 | 0.61 | 0.90 | 0.01 | -0.04 | 4/22/2025 | 4/23/2025 3:59:47 PM EST |
| 69.00 | 14.25 | 16.00 | 16.10 | +1.90 | +13.38% | 1 | 1 | 0.61 | 0.86 | 0.01 | -0.04 | 4/23/2025 | 4/23/2025 3:59:47 PM EST |
| 70.00 | 13.30 | 14.05 | 12.97 | 0.00 | 0.00% | 0 | 7 | 0.49 | 0.85 | 0.02 | -0.04 | 4/17/2025 | 4/23/2025 3:59:47 PM EST |
| 71.00 | 12.35 | 13.90 | % | 0 | 0 | 0.55 | 0.83 | 0.02 | -0.05 | 4/23/2025 3:59:47 PM EST | |||
| 72.00 | 11.90 | 13.00 | 11.65 | 0.00 | 0.00% | 0 | 4 | 0.55 | 0.81 | 0.02 | -0.05 | 4/17/2025 | 4/23/2025 3:59:47 PM EST |
| 73.00 | 10.95 | 12.20 | % | 0 | 0 | 0.54 | 0.80 | 0.02 | -0.05 | 4/23/2025 3:59:47 PM EST | |||
| 74.00 | 9.35 | 11.25 | 10.64 | +0.56 | +5.56% | 2 | 14 | 0.55 | 0.78 | 0.02 | -0.05 | 4/23/2025 | 4/23/2025 3:59:47 PM EST |
| 75.00 | 8.80 | 9.90 | 9.25 | 0.00 | 0.00% | 0 | 0 | 0.44 | 0.76 | 0.02 | -0.05 | 4/17/2025 | 4/23/2025 3:59:47 PM EST |
| 76.00 | 8.90 | 9.15 | % | 0 | 0 | 0.49 | 0.73 | 0.03 | -0.05 | 4/23/2025 3:59:47 PM EST | |||
| 77.00 | 8.15 | 8.40 | 7.85 | 0.00 | 0.00% | 0 | 2 | 0.48 | 0.71 | 0.03 | -0.06 | 4/22/2025 | 4/23/2025 3:59:47 PM EST |
| 78.00 | 7.45 | 8.10 | % | 0 | 0 | 0.50 | 0.68 | 0.03 | -0.06 | 4/23/2025 3:59:47 PM EST | |||
| 79.00 | 6.65 | 7.75 | 5.40 | 0.00 | 0.00% | 0 | 3 | 0.50 | 0.65 | 0.03 | -0.06 | 4/21/2025 | 4/23/2025 3:59:47 PM EST |
| 80.00 | 5.90 | 7.25 | 4.60 | 0.00 | 0.00% | 0 | 3 | 0.49 | 0.62 | 0.03 | -0.06 | 4/21/2025 | 4/23/2025 3:59:47 PM EST |
| 81.00 | 5.45 | 5.75 | 6.70 | +1.15 | +20.73% | 22 | 21 | 0.46 | 0.59 | 0.03 | -0.06 | 4/23/2025 | 4/23/2025 3:59:47 PM EST |
| 82.00 | 4.75 | 5.15 | 5.45 | 0.00 | 0.00% | 0 | 30 | 0.44 | 0.55 | 0.03 | -0.06 | 4/22/2025 | 4/23/2025 3:59:47 PM EST |
| 83.00 | 4.20 | 4.65 | 4.83 | -0.22 | -4.36% | 12 | 17 | 0.45 | 0.52 | 0.03 | -0.06 | 4/23/2025 | 4/23/2025 3:59:47 PM EST |
| 84.00 | 3.60 | 4.15 | 4.00 | 0.00 | 0.00% | 0 | 13 | 0.42 | 0.48 | 0.03 | -0.06 | 4/22/2025 | 4/23/2025 3:59:47 PM EST |
| 85.00 | 2.25 | 3.65 | 3.71 | -0.36 | -8.85% | 22 | 27 | 0.37 | 0.45 | 0.03 | -0.06 | 4/23/2025 | 4/23/2025 3:59:47 PM EST |
| 86.00 | 2.84 | 3.25 | 4.03 | +1.04 | +34.79% | 2 | 15 | 0.42 | 0.41 | 0.03 | -0.06 | 4/23/2025 | 4/23/2025 3:59:47 PM EST |
| 87.00 | 2.67 | 2.86 | 4.06 | 0.00 | 0.00% | 0 | 1 | 0.43 | 0.38 | 0.03 | -0.06 | 4/14/2025 | 4/23/2025 3:59:47 PM EST |
| 88.00 | 1.43 | 2.70 | 3.05 | +1.76 | +136.44% | 4 | 4 | 0.39 | 0.35 | 0.03 | -0.05 | 4/23/2025 | 4/23/2025 3:59:47 PM EST |
| 89.00 | 1.22 | 2.37 | 1.26 | 0.00 | 0.00% | 0 | 2 | 0.38 | 0.32 | 0.03 | -0.05 | 4/21/2025 | 4/23/2025 3:59:47 PM EST |
| 90.00 | 1.43 | 2.34 | 1.86 | +0.18 | +10.72% | 99 | 47 | 0.42 | 0.29 | 0.03 | -0.05 | 4/23/2025 | 4/23/2025 3:59:47 PM EST |
| 91.00 | 1.41 | 1.59 | 1.62 | % | 1 | 0 | 0.40 | 0.26 | 0.03 | -0.05 | 4/23/2025 | 4/23/2025 3:59:47 PM EST | |
| 92.00 | 0.63 | 1.72 | 2.32 | 0.00 | 0.00% | 0 | 3 | 0.51 | 0.23 | 0.03 | -0.05 | 4/15/2025 | 4/23/2025 3:59:47 PM EST |
| 93.00 | 0.85 | 1.17 | 0.75 | -0.23 | -23.47% | 3 | 7 | 0.39 | 0.21 | 0.03 | -0.04 | 4/23/2025 | 4/23/2025 3:59:47 PM EST |
| 94.00 | 0.70 | 1.00 | 0.60 | -0.27 | -31.04% | 2 | 3 | 0.39 | 0.19 | 0.02 | -0.04 | 4/23/2025 | 4/23/2025 3:59:47 PM EST |
| 95.00 | 0.70 | 0.83 | 0.78 | +0.05 | +6.85% | 20 | 18 | 0.39 | 0.17 | 0.02 | -0.04 | 4/23/2025 | 4/23/2025 3:59:47 PM EST |
| 96.00 | 0.57 | 1.14 | 0.79 | +0.34 | +75.56% | 5 | 2 | 0.41 | 0.15 | 0.02 | -0.03 | 4/23/2025 | 4/23/2025 3:59:47 PM EST |
| 100.00 | 0.28 | 0.37 | 0.29 | 0.00 | 0.00% | 0 | 11 | 0.40 | 0.10 | 0.02 | -0.03 | 4/21/2025 | 4/23/2025 3:59:47 PM EST |
| 105.00 | 0.00 | 0.78 | 0.36 | -0.12 | -25.00% | 1 | 2 | 0.58 | 0.05 | 0.01 | -0.02 | 4/23/2025 | 4/23/2025 3:59:47 PM EST |
| 110.00 | 0.00 | 1.34 | % | 0 | 0 | 0.89 | 0.02 | 0.00 | -0.01 | 4/23/2025 3:59:47 PM EST | |||
| 115.00 | 0.00 | 0.59 | 0.46 | % | 14 | 0 | 0.68 | 0.01 | 0.00 | 0.00 | 4/23/2025 | 4/23/2025 3:59:47 PM EST | |
| 120.00 | 0.00 | 1.30 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 4/23/2025 3:59:47 PM EST | |||
| 125.00 | 0.00 | 1.10 | 0.38 | 0.00 | 0.00% | 0 | 2 | 0.93 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 4/23/2025 3:59:47 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 1.34 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 4/23/2025 3:59:47 PM EST | |||
| 55.00 | 0.00 | 0.88 | % | 0 | 0 | 0.97 | -0.02 | 0.00 | -0.01 | 4/23/2025 3:59:47 PM EST | |||
| 60.00 | 0.17 | 1.53 | 0.17 | -0.12 | -41.38% | 1 | 1 | 0.75 | -0.05 | 0.01 | -0.02 | 4/23/2025 | 4/23/2025 3:59:47 PM EST |
| 65.00 | 0.30 | 0.59 | 0.68 | -0.24 | -26.09% | 1 | 60 | 0.60 | -0.10 | 0.01 | -0.04 | 4/23/2025 | 4/23/2025 3:59:47 PM EST |
| 69.00 | 0.85 | 0.94 | 1.19 | 0.00 | 0.00% | 0 | 1 | 0.51 | -0.14 | 0.01 | -0.04 | 4/17/2025 | 4/23/2025 3:59:47 PM EST |
| 70.00 | 0.98 | 1.16 | 0.82 | -0.51 | -38.35% | 1 | 18 | 0.53 | -0.15 | 0.02 | -0.04 | 4/23/2025 | 4/23/2025 3:59:47 PM EST |
| 71.00 | 1.00 | 1.24 | 1.11 | -0.32 | -22.38% | 10 | 24 | 0.51 | -0.17 | 0.02 | -0.05 | 4/23/2025 | 4/23/2025 3:59:47 PM EST |
| 72.00 | 1.13 | 1.41 | 1.29 | -0.53 | -29.13% | 3 | 7 | 0.50 | -0.19 | 0.02 | -0.05 | 4/23/2025 | 4/23/2025 3:59:47 PM EST |
| 73.00 | 1.47 | 1.60 | 2.30 | 0.00 | 0.00% | 0 | 2 | 0.50 | -0.20 | 0.02 | -0.05 | 4/10/2025 | 4/23/2025 3:59:47 PM EST |
| 74.00 | 1.67 | 1.81 | 1.76 | -0.19 | -9.75% | 21 | 46 | 0.50 | -0.22 | 0.02 | -0.05 | 4/23/2025 | 4/23/2025 3:59:47 PM EST |
| 75.00 | 1.90 | 2.50 | 1.85 | -1.08 | -36.86% | 2 | 15 | 0.52 | -0.24 | 0.02 | -0.05 | 4/23/2025 | 4/23/2025 3:59:47 PM EST |
| 76.00 | 2.16 | 2.40 | 3.00 | 0.00 | 0.00% | 0 | 10 | 0.49 | -0.27 | 0.03 | -0.05 | 4/16/2025 | 4/23/2025 3:59:47 PM EST |
| 77.00 | 2.44 | 2.69 | 2.22 | -0.26 | -10.49% | 5 | 13 | 0.49 | -0.29 | 0.03 | -0.06 | 4/23/2025 | 4/23/2025 3:59:47 PM EST |
| 78.00 | 2.68 | 4.10 | 2.34 | -0.76 | -24.52% | 6 | 11 | 0.47 | -0.32 | 0.03 | -0.06 | 4/23/2025 | 4/23/2025 3:59:47 PM EST |
| 79.00 | 2.88 | 4.40 | 2.57 | -0.93 | -26.58% | 14 | 11 | 0.46 | -0.35 | 0.03 | -0.06 | 4/23/2025 | 4/23/2025 3:59:47 PM EST |
| 80.00 | 3.45 | 4.55 | 3.59 | -0.31 | -7.95% | 14 | 21 | 0.51 | -0.38 | 0.03 | -0.06 | 4/23/2025 | 4/23/2025 3:59:47 PM EST |
| 81.00 | 3.75 | 4.10 | 3.17 | -2.93 | -48.04% | 1 | 2 | 0.46 | -0.41 | 0.03 | -0.06 | 4/23/2025 | 4/23/2025 3:59:47 PM EST |
| 82.00 | 4.20 | 4.95 | 3.55 | -1.23 | -25.74% | 1 | 13 | 0.48 | -0.45 | 0.03 | -0.06 | 4/23/2025 | 4/23/2025 3:59:47 PM EST |
| 83.00 | 4.75 | 5.55 | 3.82 | -2.75 | -41.86% | 1 | 16 | 0.48 | -0.48 | 0.03 | -0.06 | 4/23/2025 | 4/23/2025 3:59:47 PM EST |
| 84.00 | 5.25 | 5.65 | 5.26 | +0.06 | +1.16% | 12 | 8 | 0.46 | -0.52 | 0.03 | -0.06 | 4/23/2025 | 4/23/2025 3:59:47 PM EST |
| 85.00 | 5.50 | 6.50 | 5.10 | -0.65 | -11.31% | 18 | 7 | 0.45 | -0.55 | 0.03 | -0.06 | 4/23/2025 | 4/23/2025 3:59:47 PM EST |
| 86.00 | 6.05 | 7.55 | 6.30 | -1.05 | -14.29% | 2 | 5 | 0.42 | -0.59 | 0.03 | -0.06 | 4/23/2025 | 4/23/2025 3:59:47 PM EST |
| 87.00 | 6.80 | 7.20 | 7.03 | % | 2 | 0 | 0.43 | -0.62 | 0.03 | -0.06 | 4/23/2025 | 4/23/2025 3:59:47 PM EST | |
| 88.00 | 7.65 | 7.95 | 8.74 | 0.00 | 0.00% | 0 | 4 | 0.44 | -0.65 | 0.03 | -0.05 | 4/22/2025 | 4/23/2025 3:59:47 PM EST |
| 89.00 | 8.30 | 9.10 | 7.26 | -1.45 | -16.65% | 1 | 1 | 0.46 | -0.68 | 0.03 | -0.05 | 4/23/2025 | 4/23/2025 3:59:47 PM EST |
| 90.00 | 9.05 | 9.50 | 12.42 | 0.00 | 0.00% | 0 | 2 | 0.45 | -0.71 | 0.03 | -0.05 | 4/21/2025 | 4/23/2025 3:59:47 PM EST |
| 91.00 | 9.80 | 10.15 | % | 0 | 0 | 0.43 | -0.74 | 0.03 | -0.05 | 4/23/2025 3:59:47 PM EST | |||
| 92.00 | 9.80 | 10.80 | % | 0 | 0 | 0.38 | -0.77 | 0.03 | -0.05 | 4/23/2025 3:59:47 PM EST | |||
| 93.00 | 11.25 | 12.55 | 12.63 | 0.00 | 0.00% | 0 | 2 | 0.41 | -0.79 | 0.03 | -0.04 | 4/17/2025 | 4/23/2025 3:59:47 PM EST |
| 94.00 | 12.15 | 12.45 | 15.62 | 0.00 | 0.00% | 0 | 3 | 0.43 | -0.81 | 0.02 | -0.04 | 4/21/2025 | 4/23/2025 3:59:47 PM EST |
| 95.00 | 12.15 | 14.45 | % | 0 | 0 | 0.44 | -0.83 | 0.02 | -0.04 | 4/23/2025 3:59:47 PM EST | |||
| 96.00 | 13.90 | 14.50 | 12.80 | -1.44 | -10.12% | 5 | 15 | 0.45 | -0.85 | 0.02 | -0.03 | 4/23/2025 | 4/23/2025 3:59:47 PM EST |
| 100.00 | 17.50 | 18.95 | 21.50 | 0.00 | 0.00% | 0 | 1 | 0.49 | -0.90 | 0.02 | -0.03 | 4/21/2025 | 4/23/2025 3:59:47 PM EST |
| 105.00 | 21.35 | 23.40 | 20.40 | -4.42 | -17.81% | 1 | 5 | 0.42 | -0.95 | 0.01 | -0.02 | 4/23/2025 | 4/23/2025 3:59:47 PM EST |
| 110.00 | 26.30 | 28.70 | % | 0 | 0 | 0.29 | -0.98 | 0.00 | -0.01 | 4/23/2025 3:59:47 PM EST | |||
| 115.00 | 30.95 | 33.10 | % | 0 | 0 | 0.68 | -0.99 | 0.00 | 0.00 | 4/23/2025 3:59:47 PM EST | |||
| 120.00 | 35.70 | 38.25 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 4/23/2025 3:59:47 PM EST | |||
| 125.00 | 40.60 | 43.45 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 4/23/2025 3:59:47 PM EST |