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 | 30.65 | 32.85 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 55.00 | 25.10 | 28.45 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 60.00 | 20.85 | 22.95 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 65.00 | 16.40 | 17.45 | % | 0 | 0 | 0.79 | 0.98 | 0.01 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 68.00 | 13.75 | 14.20 | % | 0 | 0 | 0.63 | 0.94 | 0.01 | -0.01 | 5/5/2025 3:59:59 PM EST | |||
| 69.00 | 12.80 | 13.80 | % | 0 | 0 | 0.60 | 0.91 | 0.02 | -0.02 | 5/5/2025 3:59:59 PM EST | |||
| 70.00 | 11.90 | 12.45 | % | 0 | 0 | 0.71 | 0.89 | 0.02 | -0.02 | 5/5/2025 3:59:59 PM EST | |||
| 71.00 | 11.05 | 12.30 | % | 0 | 0 | 0.53 | 0.87 | 0.02 | -0.02 | 5/5/2025 3:59:59 PM EST | |||
| 72.00 | 9.95 | 11.00 | % | 0 | 0 | 0.40 | 0.85 | 0.02 | -0.02 | 5/5/2025 3:59:59 PM EST | |||
| 73.00 | 8.95 | 10.55 | % | 0 | 0 | 0.51 | 0.83 | 0.03 | -0.03 | 5/5/2025 3:59:59 PM EST | |||
| 74.00 | 8.25 | 9.70 | 11.68 | 0.00 | 0.00% | 0 | 5 | 0.34 | 0.80 | 0.03 | -0.03 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 75.00 | 7.55 | 7.80 | 8.80 | -1.75 | -16.59% | 1 | 1 | 0.35 | 0.78 | 0.03 | -0.03 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 76.00 | 6.45 | 8.10 | % | 0 | 0 | 0.47 | 0.73 | 0.03 | -0.04 | 5/5/2025 3:59:59 PM EST | |||
| 77.00 | 6.05 | 6.35 | % | 0 | 0 | 0.34 | 0.71 | 0.04 | -0.04 | 5/5/2025 3:59:59 PM EST | |||
| 78.00 | 5.35 | 5.55 | % | 0 | 0 | 0.34 | 0.67 | 0.04 | -0.04 | 5/5/2025 3:59:59 PM EST | |||
| 79.00 | 4.70 | 5.30 | % | 0 | 0 | 0.35 | 0.63 | 0.04 | -0.04 | 5/5/2025 3:59:59 PM EST | |||
| 80.00 | 4.10 | 4.80 | 4.90 | -1.35 | -21.60% | 2 | 2 | 0.33 | 0.59 | 0.05 | -0.04 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 81.00 | 3.50 | 4.55 | 3.35 | 0.00 | 0.00% | 0 | 2 | 0.36 | 0.54 | 0.05 | -0.04 | 5/1/2025 | 5/5/2025 3:59:59 PM EST |
| 82.00 | 3.00 | 4.15 | 3.63 | 0.00 | 0.00% | 0 | 5 | 0.32 | 0.49 | 0.05 | -0.04 | 5/1/2025 | 5/5/2025 3:59:59 PM EST |
| 83.00 | 2.50 | 2.99 | 3.05 | -0.88 | -22.40% | 6 | 2 | 0.31 | 0.44 | 0.05 | -0.04 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 84.00 | 2.12 | 2.68 | 2.22 | -1.48 | -40.00% | 2 | 6 | 0.31 | 0.39 | 0.05 | -0.04 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 85.00 | 1.72 | 2.10 | 2.18 | -1.02 | -31.88% | 4 | 8 | 0.31 | 0.34 | 0.05 | -0.04 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 86.00 | 1.38 | 1.73 | 1.57 | % | 11 | 0 | 0.30 | 0.30 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 3:59:59 PM EST | |
| 87.00 | 1.18 | 1.69 | 2.05 | 0.00 | 0.00% | 0 | 4 | 0.32 | 0.26 | 0.04 | -0.03 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 88.00 | 0.94 | 1.47 | 1.35 | -0.49 | -26.63% | 2 | 1 | 0.32 | 0.22 | 0.04 | -0.03 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 89.00 | 0.75 | 1.11 | % | 0 | 0 | 0.31 | 0.19 | 0.04 | -0.03 | 5/5/2025 3:59:59 PM EST | |||
| 90.00 | 0.60 | 0.73 | 0.72 | -0.60 | -45.46% | 16 | 6 | 0.29 | 0.16 | 0.03 | -0.02 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 91.00 | 0.42 | 0.67 | 0.80 | 0.00 | 0.00% | 0 | 1 | 0.30 | 0.14 | 0.03 | -0.02 | 5/1/2025 | 5/5/2025 3:59:59 PM EST |
| 92.00 | 0.32 | 0.50 | % | 0 | 0 | 0.30 | 0.12 | 0.03 | -0.02 | 5/5/2025 3:59:59 PM EST | |||
| 93.00 | 0.29 | 0.53 | % | 0 | 0 | 0.39 | 0.09 | 0.02 | -0.02 | 5/5/2025 3:59:59 PM EST | |||
| 95.00 | 0.18 | 0.27 | 0.26 | -0.24 | -48.00% | 7 | 25 | 0.37 | 0.06 | 0.02 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 100.00 | 0.00 | 1.41 | % | 0 | 0 | 0.60 | 0.02 | 0.01 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 105.00 | 0.00 | 0.33 | % | 0 | 0 | 0.48 | 0.01 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 110.00 | 0.00 | 1.37 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 115.00 | 0.00 | 1.37 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 120.00 | 0.00 | 1.36 | % | 0 | 0 | 1.05 | 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 | 0.81 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 55.00 | 0.00 | 1.09 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 60.00 | 0.00 | 1.43 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 65.00 | 0.00 | 0.35 | % | 0 | 0 | 0.52 | -0.02 | 0.01 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 68.00 | 0.34 | 0.48 | % | 0 | 0 | 0.48 | -0.06 | 0.01 | -0.01 | 5/5/2025 3:59:59 PM EST | |||
| 69.00 | 0.31 | 0.52 | 0.40 | % | 9 | 0 | 0.38 | -0.09 | 0.02 | -0.02 | 5/5/2025 | 5/5/2025 3:59:59 PM EST | |
| 70.00 | 0.50 | 0.73 | 0.45 | % | 4 | 0 | 0.40 | -0.11 | 0.02 | -0.02 | 5/5/2025 | 5/5/2025 3:59:59 PM EST | |
| 71.00 | 0.59 | 0.91 | % | 0 | 0 | 0.37 | -0.13 | 0.02 | -0.02 | 5/5/2025 3:59:59 PM EST | |||
| 72.00 | 0.71 | 0.85 | 0.66 | % | 1 | 0 | 0.37 | -0.15 | 0.02 | -0.02 | 5/5/2025 | 5/5/2025 3:59:59 PM EST | |
| 73.00 | 0.83 | 0.95 | % | 0 | 0 | 0.35 | -0.17 | 0.03 | -0.03 | 5/5/2025 3:59:59 PM EST | |||
| 74.00 | 0.91 | 1.28 | 1.17 | 0.00 | 0.00% | 0 | 1 | 0.33 | -0.20 | 0.03 | -0.03 | 5/1/2025 | 5/5/2025 3:59:59 PM EST |
| 75.00 | 1.18 | 1.49 | 1.11 | -0.69 | -38.34% | 5 | 15 | 0.36 | -0.22 | 0.03 | -0.03 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 76.00 | 1.25 | 1.54 | 1.27 | -0.56 | -30.61% | 1 | 2 | 0.32 | -0.27 | 0.03 | -0.04 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 77.00 | 1.65 | 2.06 | 1.48 | +0.36 | +32.15% | 2 | 8 | 0.34 | -0.29 | 0.04 | -0.04 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 78.00 | 1.94 | 2.13 | 1.65 | 0.00 | 0.00% | 0 | 1 | 0.33 | -0.33 | 0.04 | -0.04 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 79.00 | 1.76 | 2.61 | 2.58 | 0.00 | 0.00% | 0 | 3 | 0.31 | -0.37 | 0.04 | -0.04 | 5/1/2025 | 5/5/2025 3:59:59 PM EST |
| 80.00 | 2.47 | 2.89 | 2.42 | +0.50 | +26.05% | 3 | 2 | 0.33 | -0.41 | 0.05 | -0.04 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 81.00 | 2.81 | 3.25 | 3.00 | +0.73 | +32.16% | 5 | 6 | 0.32 | -0.46 | 0.05 | -0.04 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 82.00 | 3.50 | 4.25 | 3.65 | +0.76 | +26.30% | 1 | 1 | 0.34 | -0.51 | 0.05 | -0.04 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 83.00 | 4.10 | 4.70 | 3.95 | -0.77 | -16.32% | 11 | 1 | 0.33 | -0.56 | 0.05 | -0.04 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 84.00 | 4.10 | 4.85 | 4.25 | +0.70 | +19.72% | 1 | 1 | 0.28 | -0.61 | 0.05 | -0.04 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 85.00 | 4.35 | 5.90 | 4.92 | -1.23 | -20.00% | 1 | 2 | 0.32 | -0.66 | 0.05 | -0.04 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 86.00 | 6.00 | 7.20 | % | 0 | 0 | 0.36 | -0.70 | 0.05 | -0.03 | 5/5/2025 3:59:59 PM EST | |||
| 87.00 | 5.65 | 7.75 | % | 0 | 0 | 0.35 | -0.74 | 0.04 | -0.03 | 5/5/2025 3:59:59 PM EST | |||
| 88.00 | 7.50 | 8.65 | % | 0 | 0 | 0.34 | -0.78 | 0.04 | -0.03 | 5/5/2025 3:59:59 PM EST | |||
| 89.00 | 8.15 | 8.85 | 6.74 | 0.00 | 0.00% | 0 | 11 | 0.27 | -0.81 | 0.04 | -0.03 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 90.00 | 8.15 | 9.40 | 8.74 | +1.77 | +25.40% | 1 | 7 | 0.48 | -0.84 | 0.03 | -0.02 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 91.00 | 9.55 | 10.45 | 7.50 | 0.00 | 0.00% | 0 | 6 | 0.42 | -0.86 | 0.03 | -0.02 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 92.00 | 10.65 | 11.30 | 8.71 | 0.00 | 0.00% | 0 | 5 | 0.43 | -0.88 | 0.03 | -0.02 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 93.00 | 11.25 | 12.20 | % | 0 | 0 | 0.53 | -0.91 | 0.02 | -0.02 | 5/5/2025 3:59:59 PM EST | |||
| 95.00 | 13.40 | 14.10 | 11.80 | 0.00 | 0.00% | 0 | 4 | 0.60 | -0.94 | 0.02 | -0.01 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 100.00 | 18.00 | 19.00 | % | 0 | 0 | 0.69 | -0.98 | 0.01 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 105.00 | 23.50 | 24.00 | % | 0 | 0 | 0.71 | -0.99 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 110.00 | 26.75 | 30.05 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 115.00 | 31.70 | 35.00 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 120.00 | 37.35 | 40.00 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST |