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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 40.55 | 43.80 | 63.82 | 0.00 | 0.00% | 0 | 2 | 1.79 | 1.00 | 0.00 | 0.00 | 3/7/2025 | 5/5/2025 3:59:59 PM EST |
| 45.00 | 35.95 | 37.35 | 72.00 | 0.00 | 0.00% | 0 | 16 | 1.30 | 1.00 | 0.00 | 0.00 | 3/3/2025 | 5/5/2025 3:59:59 PM EST |
| 50.00 | 31.30 | 32.40 | 62.25 | 0.00 | 0.00% | 0 | 61 | 1.29 | 1.00 | 0.00 | 0.00 | 2/13/2025 | 5/5/2025 3:59:59 PM EST |
| 55.00 | 26.30 | 27.40 | 28.79 | 0.00 | 0.00% | 0 | 397 | 0.96 | 0.99 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:59 PM EST |
| 60.00 | 21.65 | 22.90 | 22.79 | 0.00 | 0.00% | 0 | 70 | 0.76 | 0.97 | 0.00 | -0.01 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 65.00 | 16.70 | 17.05 | 15.60 | 0.00 | 0.00% | 0 | 238 | 0.67 | 0.94 | 0.01 | -0.02 | 4/30/2025 | 5/5/2025 3:59:59 PM EST |
| 70.00 | 12.10 | 12.25 | 12.20 | -2.10 | -14.69% | 65 | 1,004 | 0.35 | 0.88 | 0.02 | -0.02 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 75.00 | 7.85 | 8.05 | 8.10 | -2.48 | -23.44% | 7 | 1,730 | 0.34 | 0.78 | 0.03 | -0.03 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 80.00 | 4.40 | 4.55 | 4.50 | -1.86 | -29.25% | 320 | 3,365 | 0.32 | 0.59 | 0.04 | -0.03 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 85.00 | 2.04 | 2.28 | 2.10 | -1.50 | -41.67% | 1,239 | 5,989 | 0.30 | 0.35 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 90.00 | 0.76 | 0.84 | 0.79 | -0.81 | -50.63% | 1,857 | 3,613 | 0.29 | 0.16 | 0.03 | -0.02 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 95.00 | 0.28 | 0.32 | 0.41 | -0.23 | -35.94% | 585 | 3,967 | 0.30 | 0.06 | 0.02 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 100.00 | 0.10 | 0.25 | 0.17 | -0.09 | -34.62% | 140 | 6,058 | 0.33 | 0.03 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 105.00 | 0.05 | 0.17 | 0.07 | -0.08 | -53.34% | 23 | 5,319 | 0.37 | 0.01 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 110.00 | 0.05 | 0.08 | 0.06 | -0.03 | -33.34% | 31 | 4,372 | 0.38 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 115.00 | 0.03 | 0.06 | 0.06 | 0.00 | 0.00% | 0 | 4,907 | 0.41 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 120.00 | 0.01 | 0.11 | 0.06 | 0.00 | 0.00% | 0 | 4,020 | 0.45 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 125.00 | 0.01 | 0.06 | 0.02 | 0.00 | 0.00% | 0 | 2,839 | 0.47 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:59 PM EST |
| 130.00 | 0.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0 | 1,570 | 0.77 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 3:59:59 PM EST |
| 135.00 | 0.01 | 0.03 | 0.05 | 0.00 | 0.00% | 0 | 282 | 0.52 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 140.00 | 0.01 | 0.03 | 0.02 | -0.02 | -50.00% | 1 | 662 | 0.55 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 145.00 | 0.00 | 0.04 | 0.28 | 0.00 | 0.00% | 0 | 5,252 | 0.63 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:59 PM EST |
| 150.00 | 0.00 | 0.76 | 0.66 | 0.00 | 0.00% | 0 | 65 | 1.02 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 3:59:59 PM EST |
| 155.00 | 0.00 | 0.91 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 160.00 | 0.00 | 0.13 | 0.38 | 0.00 | 0.00% | 0 | 2 | 0.83 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 5/5/2025 3:59:59 PM EST |
| 165.00 | 0.00 | 0.10 | 0.11 | 0.00 | 0.00% | 0 | 66 | 0.84 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.02 | 0.05 | 0.03 | -0.01 | -25.00% | 1 | 871 | 0.81 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 45.00 | 0.03 | 0.10 | 0.05 | 0.00 | 0.00% | 3 | 322 | 0.74 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 50.00 | 0.04 | 0.20 | 0.12 | +0.06 | +100.00% | 6 | 708 | 0.67 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 55.00 | 0.02 | 0.20 | 0.14 | -0.17 | -54.84% | 6 | 1,624 | 0.50 | -0.01 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 60.00 | 0.03 | 0.26 | 0.20 | +0.04 | +25.00% | 4 | 6,439 | 0.47 | -0.03 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 65.00 | 0.32 | 0.36 | 0.30 | +0.03 | +11.12% | 106 | 5,320 | 0.43 | -0.06 | 0.01 | -0.02 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 70.00 | 0.63 | 0.68 | 0.66 | +0.19 | +40.43% | 294 | 4,198 | 0.38 | -0.12 | 0.02 | -0.02 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 75.00 | 1.39 | 1.46 | 1.44 | +0.45 | +45.46% | 639 | 8,999 | 0.35 | -0.22 | 0.03 | -0.03 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 80.00 | 2.81 | 3.00 | 2.97 | +0.90 | +43.48% | 484 | 12,735 | 0.33 | -0.41 | 0.04 | -0.03 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 85.00 | 5.50 | 5.65 | 5.35 | +1.25 | +30.49% | 74 | 6,211 | 0.31 | -0.65 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 90.00 | 9.25 | 9.45 | 8.85 | +1.75 | +24.65% | 213 | 6,106 | 0.30 | -0.84 | 0.03 | -0.02 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 95.00 | 13.80 | 14.05 | 13.03 | +1.78 | +15.83% | 2 | 3,316 | 0.42 | -0.94 | 0.02 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 100.00 | 18.70 | 19.00 | 17.84 | +1.59 | +9.79% | 1 | 4,830 | 0.50 | -0.97 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 105.00 | 23.65 | 24.90 | 21.01 | 0.00 | 0.00% | 0 | 2,456 | 0.60 | -0.99 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 110.00 | 27.90 | 29.70 | 29.04 | 0.00 | 0.00% | 0 | 2,203 | 0.73 | -1.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:59 PM EST |
| 115.00 | 33.00 | 34.25 | 34.35 | 0.00 | 0.00% | 0 | 1,261 | 0.74 | -1.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:59 PM EST |
| 120.00 | 36.90 | 40.25 | 38.96 | 0.00 | 0.00% | 0 | 44 | 0.91 | -1.00 | 0.00 | 0.00 | 4/16/2025 | 5/5/2025 3:59:59 PM EST |
| 125.00 | 41.65 | 44.90 | 42.87 | 0.00 | 0.00% | 0 | 7 | 1.01 | -1.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 3:59:59 PM EST |
| 130.00 | 46.65 | 50.00 | 25.88 | 0.00 | 0.00% | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 5/5/2025 3:59:59 PM EST |
| 135.00 | 51.70 | 55.45 | 30.73 | 0.00 | 0.00% | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 5/5/2025 3:59:59 PM EST |
| 140.00 | 56.65 | 60.45 | 26.00 | 0.00 | 0.00% | 0 | 1 | 1.24 | -1.00 | 0.00 | 0.00 | 3/4/2025 | 5/5/2025 3:59:59 PM EST |
| 145.00 | 61.65 | 65.50 | 61.81 | 0.00 | 0.00% | 0 | 3 | 1.22 | -1.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:59 PM EST |
| 150.00 | 66.70 | 70.50 | 61.34 | 0.00 | 0.00% | 0 | 1 | 1.22 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 5/5/2025 3:59:59 PM EST |
| 155.00 | 71.60 | 75.25 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 160.00 | 76.60 | 80.45 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 165.00 | 81.60 | 85.45 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST |