Options Chain for STARBUCKS CORP COM (SBUX) - $84.05 as of 5/29/2025 8:39:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 43.55 | 45.60 | 44.65 | 0.00 | 0.00% | 0 | 1 | 2.39 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 5/29/2025 3:59:59 PM EST |
| 45.00 | 38.30 | 40.80 | 41.20 | 0.00 | 0.00% | 0 | 5 | 2.11 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 5/29/2025 3:59:59 PM EST |
| 50.00 | 32.35 | 36.15 | 36.55 | 0.00 | 0.00% | 0 | 4 | 1.87 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 5/29/2025 3:59:59 PM EST |
| 55.00 | 28.05 | 31.05 | 30.73 | 0.00 | 0.00% | 0 | 1 | 1.57 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 5/29/2025 3:59:59 PM EST |
| 60.00 | 23.25 | 24.45 | 24.65 | 0.00 | 0.00% | 0 | 11 | 0.73 | 1.00 | 0.00 | -0.01 | 5/23/2025 | 5/29/2025 3:59:59 PM EST |
| 65.00 | 19.25 | 19.50 | 21.60 | 0.00 | 0.00% | 0 | 7 | 0.93 | 0.99 | 0.00 | -0.01 | 5/15/2025 | 5/29/2025 3:59:59 PM EST |
| 70.00 | 14.35 | 14.60 | 14.80 | -0.95 | -6.04% | 3 | 34 | 0.67 | 0.96 | 0.01 | -0.03 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 74.00 | 9.65 | 11.05 | 10.80 | -1.70 | -13.60% | 1 | 8 | 0.46 | 0.93 | 0.02 | -0.03 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 75.00 | 9.55 | 9.80 | 10.40 | -1.95 | -15.79% | 8 | 1,710 | 0.40 | 0.91 | 0.02 | -0.04 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 76.00 | 8.55 | 8.80 | 11.53 | 0.00 | 0.00% | 0 | 25 | 0.34 | 0.90 | 0.02 | -0.04 | 5/27/2025 | 5/29/2025 3:59:59 PM EST |
| 77.00 | 7.75 | 8.15 | 7.82 | 0.00 | 0.00% | 0 | 7 | 0.37 | 0.87 | 0.03 | -0.04 | 5/21/2025 | 5/29/2025 3:59:59 PM EST |
| 78.00 | 6.30 | 7.05 | 9.65 | 0.00 | 0.00% | 0 | 8 | 0.26 | 0.84 | 0.04 | -0.05 | 5/27/2025 | 5/29/2025 3:59:59 PM EST |
| 79.00 | 6.05 | 6.20 | 6.70 | 0.00 | 0.00% | 0 | 4 | 0.33 | 0.81 | 0.04 | -0.05 | 5/22/2025 | 5/29/2025 3:59:59 PM EST |
| 80.00 | 5.25 | 5.40 | 5.70 | -2.49 | -30.41% | 18 | 3,218 | 0.33 | 0.77 | 0.05 | -0.05 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 81.00 | 4.50 | 4.65 | 6.10 | 0.00 | 0.00% | 0 | 25 | 0.32 | 0.72 | 0.05 | -0.06 | 5/28/2025 | 5/29/2025 3:59:59 PM EST |
| 82.00 | 3.85 | 3.95 | 4.60 | -1.35 | -22.69% | 2 | 240 | 0.32 | 0.66 | 0.06 | -0.06 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 83.00 | 3.20 | 3.30 | 3.45 | -1.75 | -33.66% | 5 | 20 | 0.31 | 0.60 | 0.06 | -0.06 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 84.00 | 2.66 | 2.72 | 2.80 | -0.95 | -25.34% | 75 | 99 | 0.31 | 0.54 | 0.06 | -0.06 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 85.00 | 2.16 | 2.25 | 2.20 | -0.67 | -23.35% | 749 | 7,041 | 0.30 | 0.47 | 0.06 | -0.06 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 86.00 | 1.73 | 1.80 | 1.79 | -0.77 | -30.08% | 62 | 496 | 0.30 | 0.41 | 0.06 | -0.06 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 87.00 | 1.37 | 1.43 | 1.45 | -0.70 | -32.56% | 54 | 636 | 0.30 | 0.35 | 0.06 | -0.06 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 88.00 | 1.07 | 1.14 | 1.18 | -0.33 | -21.86% | 28 | 227 | 0.30 | 0.30 | 0.06 | -0.05 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 89.00 | 0.82 | 0.90 | 0.93 | -0.45 | -32.61% | 160 | 222 | 0.30 | 0.25 | 0.05 | -0.05 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 90.00 | 0.65 | 0.69 | 0.68 | -0.48 | -41.38% | 524 | 7,596 | 0.30 | 0.21 | 0.05 | -0.04 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 91.00 | 0.50 | 0.55 | 0.54 | -0.36 | -40.00% | 10 | 193 | 0.30 | 0.17 | 0.04 | -0.04 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 92.00 | 0.39 | 0.44 | 0.42 | -0.22 | -34.38% | 8 | 261 | 0.31 | 0.14 | 0.03 | -0.03 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 93.00 | 0.31 | 0.35 | 0.44 | 0.00 | 0.00% | 0 | 116 | 0.31 | 0.11 | 0.03 | -0.03 | 5/28/2025 | 5/29/2025 3:59:59 PM EST |
| 94.00 | 0.24 | 0.28 | 0.26 | -0.24 | -48.00% | 6 | 42 | 0.32 | 0.09 | 0.03 | -0.03 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 95.00 | 0.20 | 0.23 | 0.22 | -0.11 | -33.34% | 61 | 4,653 | 0.33 | 0.08 | 0.02 | -0.02 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 96.00 | 0.15 | 0.19 | 0.18 | -0.04 | -18.19% | 2 | 24 | 0.33 | 0.06 | 0.02 | -0.02 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 97.00 | 0.13 | 0.17 | 0.20 | -0.01 | -4.77% | 1 | 32 | 0.34 | 0.05 | 0.01 | -0.02 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 98.00 | 0.04 | 0.50 | 0.22 | 0.00 | 0.00% | 0 | 4 | 0.38 | 0.04 | 0.01 | -0.01 | 5/27/2025 | 5/29/2025 3:59:59 PM EST |
| 100.00 | 0.10 | 0.11 | 0.11 | -0.03 | -21.43% | 156 | 8,646 | 0.38 | 0.02 | 0.01 | -0.01 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 105.00 | 0.05 | 0.20 | 0.09 | +0.03 | +50.00% | 2 | 5,505 | 0.46 | 0.01 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 110.00 | 0.02 | 0.12 | 0.04 | -0.01 | -20.00% | 20 | 4,327 | 0.49 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 115.00 | 0.02 | 0.03 | 0.03 | -0.19 | -86.37% | 51 | 4,891 | 0.51 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 120.00 | 0.02 | 0.04 | 0.04 | 0.00 | 0.00% | 0 | 4,164 | 0.62 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 3:59:59 PM EST |
| 125.00 | 0.01 | 0.06 | 0.05 | 0.00 | 0.00% | 0 | 2,864 | 0.69 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/29/2025 3:59:59 PM EST |
| 130.00 | 0.00 | 0.50 | 0.13 | 0.00 | 0.00% | 0 | 1,442 | 1.04 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/29/2025 3:59:59 PM EST |
| 135.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 282 | 0.98 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/29/2025 3:59:59 PM EST |
| 140.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 934 | 0.80 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 3:59:59 PM EST |
| 145.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 5,252 | 0.81 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 150.00 | 0.00 | 0.22 | 0.03 | -0.63 | -95.46% | 5 | 65 | 1.14 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 155.00 | 0.00 | 0.95 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:59 PM EST | |||
| 160.00 | 0.00 | 0.28 | 0.13 | +0.11 | +550.00% | 2 | 24 | 1.28 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 165.00 | 0.00 | 0.22 | 0.11 | 0.00 | 0.00% | 2 | 66 | 1.29 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 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 | 0.00 | 0.35 | 0.01 | 0.00 | 0.00% | 0 | 873 | 1.70 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/29/2025 3:59:59 PM EST |
| 45.00 | 0.00 | 0.60 | 0.05 | 0.00 | 0.00% | 0 | 325 | 1.63 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/29/2025 3:59:59 PM EST |
| 50.00 | 0.00 | 0.24 | 0.02 | 0.00 | 0.00% | 0 | 693 | 1.16 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/29/2025 3:59:59 PM EST |
| 55.00 | 0.00 | 0.01 | 0.05 | +0.03 | +150.00% | 3 | 1,621 | 0.64 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 60.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 15 | 6,607 | 0.59 | 0.00 | 0.00 | -0.01 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 65.00 | 0.00 | 0.13 | 0.06 | 0.00 | 0.00% | 0 | 5,035 | 0.58 | -0.01 | 0.00 | -0.01 | 5/28/2025 | 5/29/2025 3:59:59 PM EST |
| 70.00 | 0.12 | 0.17 | 0.14 | +0.04 | +40.00% | 15 | 4,984 | 0.44 | -0.04 | 0.01 | -0.03 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 74.00 | 0.26 | 0.29 | 0.26 | +0.04 | +18.19% | 3 | 68 | 0.38 | -0.07 | 0.02 | -0.03 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 75.00 | 0.33 | 0.36 | 0.33 | +0.02 | +6.46% | 36 | 9,015 | 0.37 | -0.09 | 0.02 | -0.04 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 76.00 | 0.40 | 0.44 | 0.40 | +0.15 | +60.00% | 6 | 47 | 0.36 | -0.10 | 0.02 | -0.04 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 77.00 | 0.50 | 0.54 | 0.52 | +0.21 | +67.75% | 9 | 272 | 0.35 | -0.13 | 0.03 | -0.04 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 78.00 | 0.63 | 0.67 | 0.65 | +0.09 | +16.08% | 48 | 958 | 0.34 | -0.16 | 0.04 | -0.05 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 79.00 | 0.79 | 0.84 | 0.80 | +0.09 | +12.68% | 36 | 99 | 0.33 | -0.19 | 0.04 | -0.05 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 80.00 | 0.99 | 1.04 | 1.05 | +0.31 | +41.90% | 361 | 12,936 | 0.33 | -0.23 | 0.05 | -0.05 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 81.00 | 1.24 | 1.29 | 1.26 | +0.26 | +26.00% | 35 | 148 | 0.32 | -0.28 | 0.05 | -0.06 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 82.00 | 1.54 | 1.60 | 1.42 | +0.11 | +8.40% | 27 | 88 | 0.31 | -0.34 | 0.06 | -0.06 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 83.00 | 1.90 | 1.97 | 1.93 | +0.47 | +32.20% | 33 | 279 | 0.31 | -0.40 | 0.06 | -0.06 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 84.00 | 2.34 | 2.41 | 2.41 | +0.58 | +31.70% | 100 | 328 | 0.31 | -0.46 | 0.06 | -0.06 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 85.00 | 2.84 | 2.98 | 2.86 | +0.60 | +26.55% | 136 | 7,093 | 0.31 | -0.53 | 0.06 | -0.06 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 86.00 | 3.40 | 3.50 | 3.30 | +0.62 | +23.14% | 40 | 313 | 0.30 | -0.59 | 0.06 | -0.06 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 87.00 | 4.05 | 4.15 | 3.95 | +0.85 | +27.42% | 13 | 173 | 0.30 | -0.65 | 0.06 | -0.06 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 88.00 | 4.70 | 4.85 | 2.61 | 0.00 | 0.00% | 0 | 20 | 0.30 | -0.70 | 0.06 | -0.05 | 5/28/2025 | 5/29/2025 3:59:59 PM EST |
| 89.00 | 5.50 | 5.65 | 5.40 | +1.85 | +52.12% | 5 | 57 | 0.30 | -0.75 | 0.05 | -0.05 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 90.00 | 6.30 | 6.45 | 6.30 | +0.30 | +5.00% | 16 | 5,846 | 0.30 | -0.79 | 0.05 | -0.04 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 91.00 | 7.15 | 8.35 | 7.60 | +0.06 | +0.80% | 4 | 6 | 0.40 | -0.83 | 0.04 | -0.04 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 92.00 | 8.05 | 9.00 | 8.42 | 0.00 | 0.00% | 0 | 19 | 0.38 | -0.86 | 0.03 | -0.03 | 5/22/2025 | 5/29/2025 3:59:59 PM EST |
| 93.00 | 8.95 | 9.20 | 6.85 | 0.00 | 0.00% | 0 | 5 | 0.47 | -0.89 | 0.03 | -0.03 | 5/27/2025 | 5/29/2025 3:59:59 PM EST |
| 94.00 | 9.90 | 10.15 | 7.64 | 0.00 | 0.00% | 0 | 20 | 0.48 | -0.91 | 0.03 | -0.03 | 5/27/2025 | 5/29/2025 3:59:59 PM EST |
| 95.00 | 10.85 | 12.00 | 10.86 | +0.91 | +9.15% | 20 | 3,260 | 0.42 | -0.92 | 0.02 | -0.02 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 96.00 | 10.90 | 12.05 | 11.70 | 0.00 | 0.00% | 0 | 3 | 0.45 | -0.94 | 0.02 | -0.02 | 5/23/2025 | 5/29/2025 3:59:59 PM EST |
| 97.00 | 12.20 | 13.80 | 11.62 | +0.67 | +6.12% | 3 | 5 | 0.46 | -0.95 | 0.01 | -0.02 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 98.00 | 13.85 | 14.05 | 11.15 | 0.00 | 0.00% | 0 | 1 | 0.67 | -0.96 | 0.01 | -0.01 | 5/27/2025 | 5/29/2025 3:59:59 PM EST |
| 100.00 | 14.30 | 17.50 | 15.10 | +1.68 | +12.52% | 10 | 1,759 | 0.83 | -0.98 | 0.01 | -0.01 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 105.00 | 20.80 | 21.55 | 20.85 | +0.95 | +4.78% | 4,750 | 344 | 0.81 | -0.99 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 110.00 | 25.75 | 26.75 | 25.90 | +1.06 | +4.27% | 8,391 | 917 | 1.01 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 115.00 | 30.60 | 31.80 | 30.90 | +1.11 | +3.73% | 770 | 65 | 0.97 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 120.00 | 35.05 | 36.45 | 33.85 | 0.00 | 0.00% | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 5/16/2025 | 5/29/2025 3:59:59 PM EST |
| 125.00 | 39.65 | 42.20 | 40.38 | 0.00 | 0.00% | 0 | 3 | 1.28 | -1.00 | 0.00 | 0.00 | 5/23/2025 | 5/29/2025 3:59:59 PM EST |
| 130.00 | 44.05 | 46.90 | 46.20 | 0.00 | 0.00% | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 5/22/2025 | 5/29/2025 3:59:59 PM EST |
| 135.00 | 49.20 | 52.15 | 30.73 | 0.00 | 0.00% | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 5/29/2025 3:59:59 PM EST |
| 140.00 | 54.05 | 57.90 | 54.65 | 0.00 | 0.00% | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 5/20/2025 | 5/29/2025 3:59:59 PM EST |
| 145.00 | 59.30 | 62.15 | 61.81 | 0.00 | 0.00% | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 4/23/2025 | 5/29/2025 3:59:59 PM EST |
| 150.00 | 64.45 | 67.05 | 61.34 | 0.00 | 0.00% | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 5/29/2025 3:59:59 PM EST |
| 155.00 | 69.25 | 72.05 | % | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:59 PM EST | |||
| 160.00 | 74.55 | 77.05 | % | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:59 PM EST | |||
| 165.00 | 78.95 | 82.70 | % | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:59 PM EST |