Options Chain for STARBUCKS CORP COM (SBUX) - $82.19 as of 5/9/2025 3:47:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 28.40 | 32.30 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:56 PM EST | |||
| 55.00 | 24.20 | 27.40 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:56 PM EST | |||
| 60.00 | 19.45 | 22.35 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:56 PM EST | |||
| 65.00 | 14.85 | 16.45 | % | 0 | 0 | 0.73 | 0.95 | 0.01 | -0.01 | 5/9/2025 3:59:56 PM EST | |||
| 70.00 | 10.85 | 11.30 | 11.70 | % | 1 | 0 | 0.59 | 0.85 | 0.02 | -0.02 | 5/9/2025 | 5/9/2025 3:59:56 PM EST | |
| 71.00 | 9.30 | 11.25 | % | 0 | 0 | 0.59 | 0.83 | 0.02 | -0.02 | 5/9/2025 3:59:56 PM EST | |||
| 72.00 | 8.80 | 10.50 | % | 0 | 0 | 0.49 | 0.81 | 0.03 | -0.03 | 5/9/2025 3:59:56 PM EST | |||
| 73.00 | 8.10 | 10.30 | % | 0 | 0 | 0.52 | 0.78 | 0.03 | -0.03 | 5/9/2025 3:59:56 PM EST | |||
| 74.00 | 6.85 | 9.35 | % | 0 | 0 | 0.32 | 0.75 | 0.03 | -0.03 | 5/9/2025 3:59:56 PM EST | |||
| 75.00 | 5.85 | 7.95 | % | 0 | 0 | 0.49 | 0.72 | 0.03 | -0.03 | 5/9/2025 3:59:56 PM EST | |||
| 76.00 | 5.80 | 6.35 | 6.60 | % | 2 | 0 | 0.33 | 0.69 | 0.03 | -0.03 | 5/9/2025 | 5/9/2025 3:59:56 PM EST | |
| 77.00 | 4.75 | 6.35 | % | 0 | 0 | 0.32 | 0.65 | 0.04 | -0.04 | 5/9/2025 3:59:56 PM EST | |||
| 78.00 | 4.25 | 5.85 | % | 0 | 0 | 0.33 | 0.61 | 0.04 | -0.04 | 5/9/2025 3:59:56 PM EST | |||
| 79.00 | 2.91 | 5.25 | % | 0 | 0 | 0.30 | 0.57 | 0.04 | -0.04 | 5/9/2025 3:59:56 PM EST | |||
| 80.00 | 3.55 | 4.10 | 4.00 | % | 4 | 0 | 0.32 | 0.53 | 0.04 | -0.04 | 5/9/2025 | 5/9/2025 3:59:56 PM EST | |
| 81.00 | 3.05 | 3.35 | 3.40 | % | 9 | 0 | 0.30 | 0.49 | 0.04 | -0.04 | 5/9/2025 | 5/9/2025 3:59:56 PM EST | |
| 82.00 | 2.60 | 3.35 | 2.92 | -0.58 | -16.58% | 44 | 1 | 0.32 | 0.45 | 0.04 | -0.04 | 5/9/2025 | 5/9/2025 3:59:56 PM EST |
| 83.00 | 2.21 | 2.72 | 2.60 | -1.00 | -27.78% | 2 | 2 | 0.31 | 0.40 | 0.04 | -0.04 | 5/9/2025 | 5/9/2025 3:59:56 PM EST |
| 84.00 | 1.92 | 2.36 | 2.09 | -0.41 | -16.40% | 3 | 1 | 0.31 | 0.36 | 0.04 | -0.03 | 5/9/2025 | 5/9/2025 3:59:56 PM EST |
| 85.00 | 1.32 | 1.79 | 1.80 | % | 1 | 0 | 0.28 | 0.32 | 0.04 | -0.03 | 5/9/2025 | 5/9/2025 3:59:56 PM EST | |
| 86.00 | 1.32 | 2.39 | 1.41 | % | 2 | 0 | 0.32 | 0.29 | 0.04 | -0.03 | 5/9/2025 | 5/9/2025 3:59:56 PM EST | |
| 87.00 | 1.08 | 2.61 | % | 0 | 0 | 0.36 | 0.25 | 0.04 | -0.03 | 5/9/2025 3:59:56 PM EST | |||
| 88.00 | 0.90 | 1.37 | % | 0 | 0 | 0.31 | 0.22 | 0.03 | -0.03 | 5/9/2025 3:59:56 PM EST | |||
| 89.00 | 0.00 | 2.70 | % | 0 | 0 | 0.35 | 0.19 | 0.03 | -0.02 | 5/9/2025 3:59:56 PM EST | |||
| 90.00 | 0.00 | 1.08 | % | 0 | 0 | 0.25 | 0.16 | 0.03 | -0.02 | 5/9/2025 3:59:56 PM EST | |||
| 91.00 | 0.41 | 2.14 | % | 0 | 0 | 0.37 | 0.14 | 0.03 | -0.02 | 5/9/2025 3:59:56 PM EST | |||
| 92.00 | 0.00 | 0.77 | % | 0 | 0 | 0.36 | 0.12 | 0.02 | -0.02 | 5/9/2025 3:59:56 PM EST | |||
| 93.00 | 0.00 | 0.92 | % | 0 | 0 | 0.42 | 0.10 | 0.02 | -0.02 | 5/9/2025 3:59:56 PM EST | |||
| 94.00 | 0.00 | 0.57 | % | 0 | 0 | 0.39 | 0.08 | 0.02 | -0.01 | 5/9/2025 3:59:56 PM EST | |||
| 95.00 | 0.00 | 2.07 | % | 0 | 0 | 0.38 | 0.07 | 0.02 | -0.01 | 5/9/2025 3:59:56 PM EST | |||
| 100.00 | 0.00 | 2.22 | % | 0 | 0 | 0.67 | 0.03 | 0.01 | -0.01 | 5/9/2025 3:59:56 PM EST | |||
| 105.00 | 0.00 | 2.17 | % | 0 | 0 | 0.75 | 0.01 | 0.00 | 0.00 | 5/9/2025 3:59:56 PM EST | |||
| 110.00 | 0.00 | 2.15 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:56 PM EST | |||
| 115.00 | 0.00 | 2.14 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:56 PM EST | |||
| 120.00 | 0.00 | 2.13 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:56 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 | 0.13 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:56 PM EST | |||
| 55.00 | 0.00 | 2.20 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:56 PM EST | |||
| 60.00 | 0.00 | 2.28 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:56 PM EST | |||
| 65.00 | 0.00 | 1.62 | % | 0 | 0 | 0.72 | -0.05 | 0.01 | -0.01 | 5/9/2025 3:59:56 PM EST | |||
| 70.00 | 0.75 | 0.90 | 0.70 | % | 2 | 0 | 0.37 | -0.15 | 0.02 | -0.02 | 5/9/2025 | 5/9/2025 3:59:56 PM EST | |
| 71.00 | 0.82 | 1.55 | 1.18 | 0.00 | 0.00% | 0 | 2 | 0.38 | -0.17 | 0.02 | -0.02 | 5/8/2025 | 5/9/2025 3:59:56 PM EST |
| 72.00 | 0.00 | 1.30 | % | 0 | 0 | 0.37 | -0.19 | 0.03 | -0.03 | 5/9/2025 3:59:56 PM EST | |||
| 73.00 | 0.00 | 2.71 | % | 0 | 0 | 0.33 | -0.22 | 0.03 | -0.03 | 5/9/2025 3:59:56 PM EST | |||
| 74.00 | 1.46 | 1.59 | 1.49 | % | 6 | 0 | 0.34 | -0.25 | 0.03 | -0.03 | 5/9/2025 | 5/9/2025 3:59:56 PM EST | |
| 75.00 | 1.67 | 2.04 | 1.17 | % | 5 | 0 | 0.35 | -0.28 | 0.03 | -0.03 | 5/9/2025 | 5/9/2025 3:59:56 PM EST | |
| 76.00 | 1.87 | 2.29 | 1.79 | % | 9 | 0 | 0.33 | -0.31 | 0.03 | -0.03 | 5/9/2025 | 5/9/2025 3:59:56 PM EST | |
| 77.00 | 2.06 | 4.30 | % | 0 | 0 | 0.41 | -0.35 | 0.04 | -0.04 | 5/9/2025 3:59:56 PM EST | |||
| 78.00 | 2.38 | 3.70 | % | 0 | 0 | 0.35 | -0.39 | 0.04 | -0.04 | 5/9/2025 3:59:56 PM EST | |||
| 79.00 | 2.86 | 3.90 | % | 0 | 0 | 0.34 | -0.43 | 0.04 | -0.04 | 5/9/2025 3:59:56 PM EST | |||
| 80.00 | 3.50 | 4.25 | 3.50 | % | 2 | 0 | 0.34 | -0.47 | 0.04 | -0.04 | 5/9/2025 | 5/9/2025 3:59:56 PM EST | |
| 81.00 | 3.05 | 4.15 | 3.68 | 0.00 | 0.00% | 0 | 2 | 0.27 | -0.51 | 0.04 | -0.04 | 5/8/2025 | 5/9/2025 3:59:56 PM EST |
| 82.00 | 4.50 | 5.20 | % | 0 | 0 | 0.33 | -0.55 | 0.04 | -0.04 | 5/9/2025 3:59:56 PM EST | |||
| 83.00 | 5.10 | 5.50 | % | 0 | 0 | 0.32 | -0.60 | 0.04 | -0.04 | 5/9/2025 3:59:56 PM EST | |||
| 84.00 | 5.55 | 5.95 | % | 0 | 0 | 0.29 | -0.64 | 0.04 | -0.03 | 5/9/2025 3:59:56 PM EST | |||
| 85.00 | 6.40 | 7.55 | % | 0 | 0 | 0.35 | -0.68 | 0.04 | -0.03 | 5/9/2025 3:59:56 PM EST | |||
| 86.00 | 5.35 | 9.10 | % | 0 | 0 | 0.28 | -0.71 | 0.04 | -0.03 | 5/9/2025 3:59:56 PM EST | |||
| 87.00 | 7.45 | 9.95 | % | 0 | 0 | 0.42 | -0.75 | 0.04 | -0.03 | 5/9/2025 3:59:56 PM EST | |||
| 88.00 | 7.95 | 10.80 | % | 0 | 0 | 0.51 | -0.78 | 0.03 | -0.03 | 5/9/2025 3:59:56 PM EST | |||
| 89.00 | 8.45 | 11.20 | % | 0 | 0 | 0.50 | -0.81 | 0.03 | -0.02 | 5/9/2025 3:59:56 PM EST | |||
| 90.00 | 10.15 | 10.90 | % | 0 | 0 | 0.47 | -0.84 | 0.03 | -0.02 | 5/9/2025 3:59:56 PM EST | |||
| 91.00 | 9.50 | 12.35 | % | 0 | 0 | 0.51 | -0.86 | 0.03 | -0.02 | 5/9/2025 3:59:56 PM EST | |||
| 92.00 | 10.85 | 13.70 | % | 0 | 0 | 0.52 | -0.88 | 0.02 | -0.02 | 5/9/2025 3:59:56 PM EST | |||
| 93.00 | 11.70 | 15.30 | % | 0 | 0 | 0.56 | -0.90 | 0.02 | -0.02 | 5/9/2025 3:59:56 PM EST | |||
| 94.00 | 13.15 | 15.35 | 12.30 | 0.00 | 0.00% | 0 | 1 | 0.56 | -0.92 | 0.02 | -0.01 | 5/8/2025 | 5/9/2025 3:59:56 PM EST |
| 95.00 | 14.55 | 16.95 | % | 0 | 0 | 0.58 | -0.93 | 0.02 | -0.01 | 5/9/2025 3:59:56 PM EST | |||
| 100.00 | 19.45 | 21.25 | % | 0 | 0 | 0.70 | -0.97 | 0.01 | -0.01 | 5/9/2025 3:59:56 PM EST | |||
| 105.00 | 23.15 | 27.15 | % | 0 | 0 | 0.80 | -0.99 | 0.00 | 0.00 | 5/9/2025 3:59:56 PM EST | |||
| 110.00 | 28.15 | 32.15 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:56 PM EST | |||
| 115.00 | 33.15 | 37.10 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:56 PM EST | |||
| 120.00 | 38.20 | 42.15 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:56 PM EST |