Options Chain for STARBUCKS CORP COM (SBUX) - $86.88 as of 5/13/2025 9:05:00 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 34.90 | 38.55 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:48 PM EST | |||
| 55.00 | 30.45 | 33.30 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:48 PM EST | |||
| 60.00 | 25.45 | 28.30 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:48 PM EST | |||
| 65.00 | 21.10 | 23.10 | 15.00 | 0.00 | 0.00% | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 5/13/2025 3:59:48 PM EST |
| 68.00 | 18.60 | 20.05 | 14.77 | 0.00 | 0.00% | 0 | 5 | 0.81 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 5/13/2025 3:59:48 PM EST |
| 69.00 | 16.85 | 19.10 | 13.97 | 0.00 | 0.00% | 0 | 10 | 0.73 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 5/13/2025 3:59:48 PM EST |
| 70.00 | 15.85 | 18.15 | 14.80 | 0.00 | 0.00% | 0 | 10 | 0.82 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:48 PM EST |
| 71.00 | 14.90 | 17.20 | 16.05 | +4.19 | +35.33% | 1 | 4 | 0.75 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:48 PM EST |
| 72.00 | 13.85 | 16.30 | 9.14 | 0.00 | 0.00% | 0 | 6 | 0.72 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 3:59:48 PM EST |
| 73.00 | 12.85 | 15.70 | 13.10 | 0.00 | 0.00% | 0 | 12 | 0.65 | 0.99 | 0.01 | 0.00 | 5/12/2025 | 5/13/2025 3:59:48 PM EST |
| 74.00 | 12.85 | 14.25 | 12.77 | +5.60 | +78.11% | 5 | 11 | 0.76 | 0.97 | 0.02 | -0.01 | 5/13/2025 | 5/13/2025 3:59:48 PM EST |
| 75.00 | 11.25 | 13.15 | 11.34 | 0.00 | 0.00% | 0 | 28 | 0.60 | 0.96 | 0.02 | -0.01 | 5/12/2025 | 5/13/2025 3:59:48 PM EST |
| 76.00 | 9.90 | 12.15 | 10.35 | 0.00 | 0.00% | 0 | 27 | 0.50 | 0.94 | 0.02 | -0.02 | 5/12/2025 | 5/13/2025 3:59:48 PM EST |
| 77.00 | 9.85 | 10.60 | 9.00 | 0.00 | 0.00% | 0 | 15 | 0.50 | 0.91 | 0.02 | -0.02 | 5/12/2025 | 5/13/2025 3:59:48 PM EST |
| 78.00 | 9.00 | 9.70 | 6.90 | 0.00 | 0.00% | 0 | 35 | 0.59 | 0.89 | 0.03 | -0.02 | 5/12/2025 | 5/13/2025 3:59:48 PM EST |
| 79.00 | 8.10 | 9.50 | 7.55 | 0.00 | 0.00% | 0 | 20 | 0.33 | 0.86 | 0.03 | -0.03 | 5/12/2025 | 5/13/2025 3:59:48 PM EST |
| 80.00 | 6.65 | 7.70 | 6.90 | +0.35 | +5.35% | 25 | 214 | 0.27 | 0.83 | 0.04 | -0.03 | 5/13/2025 | 5/13/2025 3:59:48 PM EST |
| 81.00 | 6.35 | 6.70 | 5.75 | 0.00 | 0.00% | 0 | 64 | 0.33 | 0.79 | 0.04 | -0.04 | 5/12/2025 | 5/13/2025 3:59:48 PM EST |
| 82.00 | 5.55 | 6.00 | 4.80 | +0.12 | +2.57% | 5 | 178 | 0.32 | 0.75 | 0.04 | -0.04 | 5/13/2025 | 5/13/2025 3:59:48 PM EST |
| 83.00 | 4.80 | 5.00 | 3.85 | 0.00 | 0.00% | 0 | 26 | 0.33 | 0.71 | 0.05 | -0.05 | 5/12/2025 | 5/13/2025 3:59:48 PM EST |
| 84.00 | 4.15 | 4.50 | 4.20 | +0.40 | +10.53% | 12 | 60 | 0.31 | 0.66 | 0.05 | -0.05 | 5/13/2025 | 5/13/2025 3:59:48 PM EST |
| 85.00 | 3.50 | 3.65 | 3.53 | +0.63 | +21.73% | 52 | 260 | 0.31 | 0.61 | 0.06 | -0.05 | 5/13/2025 | 5/13/2025 3:59:48 PM EST |
| 86.00 | 2.65 | 3.25 | 2.90 | +0.44 | +17.89% | 61 | 75 | 0.29 | 0.55 | 0.06 | -0.05 | 5/13/2025 | 5/13/2025 3:59:48 PM EST |
| 87.00 | 2.23 | 2.70 | 2.53 | +0.66 | +35.30% | 262 | 103 | 0.30 | 0.49 | 0.06 | -0.05 | 5/13/2025 | 5/13/2025 3:59:48 PM EST |
| 88.00 | 1.93 | 2.20 | 2.00 | +0.60 | +42.86% | 16 | 64 | 0.30 | 0.42 | 0.06 | -0.05 | 5/13/2025 | 5/13/2025 3:59:48 PM EST |
| 89.00 | 1.55 | 1.87 | 1.52 | +0.27 | +21.60% | 113 | 17 | 0.29 | 0.36 | 0.06 | -0.04 | 5/13/2025 | 5/13/2025 3:59:48 PM EST |
| 90.00 | 1.28 | 1.42 | 1.29 | +0.39 | +43.34% | 1,202 | 411 | 0.30 | 0.30 | 0.06 | -0.04 | 5/13/2025 | 5/13/2025 3:59:48 PM EST |
| 91.00 | 0.81 | 1.26 | 1.10 | +0.28 | +34.15% | 79 | 74 | 0.30 | 0.24 | 0.05 | -0.03 | 5/13/2025 | 5/13/2025 3:59:48 PM EST |
| 92.00 | 0.78 | 0.97 | 0.85 | +0.33 | +63.47% | 7 | 37 | 0.30 | 0.19 | 0.05 | -0.03 | 5/13/2025 | 5/13/2025 3:59:48 PM EST |
| 93.00 | 0.41 | 0.89 | 0.61 | +0.28 | +84.85% | 3 | 10 | 0.29 | 0.15 | 0.04 | -0.03 | 5/13/2025 | 5/13/2025 3:59:48 PM EST |
| 94.00 | 0.48 | 0.64 | 0.45 | +0.22 | +95.66% | 15 | 15 | 0.32 | 0.12 | 0.03 | -0.02 | 5/13/2025 | 5/13/2025 3:59:48 PM EST |
| 95.00 | 0.38 | 0.51 | 0.37 | +0.26 | +236.37% | 56 | 66 | 0.32 | 0.09 | 0.03 | -0.02 | 5/13/2025 | 5/13/2025 3:59:48 PM EST |
| 100.00 | 0.13 | 0.17 | 0.15 | +0.07 | +87.50% | 115 | 138 | 0.34 | 0.03 | 0.01 | -0.01 | 5/13/2025 | 5/13/2025 3:59:48 PM EST |
| 105.00 | 0.02 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 10 | 0.43 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/13/2025 3:59:48 PM EST |
| 110.00 | 0.00 | 1.30 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.98 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/13/2025 3:59:48 PM EST |
| 115.00 | 0.00 | 1.28 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:48 PM EST | |||
| 120.00 | 0.00 | 1.27 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:48 PM EST | |||
| 125.00 | 0.00 | 1.15 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:48 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 | 0.70 | 0.03 | 0.00 | 0.00% | 0 | 4 | 1.43 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:48 PM EST |
| 55.00 | 0.00 | 0.49 | 0.15 | 0.00 | 0.00% | 0 | 3 | 1.12 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/13/2025 3:59:48 PM EST |
| 60.00 | 0.01 | 0.23 | 0.08 | 0.00 | 0.00% | 0 | 56 | 0.67 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:48 PM EST |
| 65.00 | 0.00 | 0.58 | 0.39 | 0.00 | 0.00% | 0 | 24 | 0.80 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/13/2025 3:59:48 PM EST |
| 68.00 | 0.01 | 0.59 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:48 PM EST | |||
| 69.00 | 0.01 | 0.59 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:48 PM EST | |||
| 70.00 | 0.05 | 0.29 | 0.12 | -0.01 | -7.70% | 15 | 135 | 0.46 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:48 PM EST |
| 71.00 | 0.06 | 0.17 | 0.13 | 0.00 | 0.00% | 0 | 45 | 0.44 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:48 PM EST |
| 72.00 | 0.10 | 0.35 | 0.07 | -0.09 | -56.25% | 1 | 94 | 0.44 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:48 PM EST |
| 73.00 | 0.13 | 0.36 | 0.27 | +0.08 | +42.11% | 1 | 28 | 0.43 | -0.01 | 0.01 | 0.00 | 5/13/2025 | 5/13/2025 3:59:48 PM EST |
| 74.00 | 0.10 | 0.23 | 0.22 | 0.00 | 0.00% | 6 | 30 | 0.40 | -0.03 | 0.02 | -0.01 | 5/13/2025 | 5/13/2025 3:59:48 PM EST |
| 75.00 | 0.20 | 0.27 | 0.30 | +0.02 | +7.15% | 27 | 232 | 0.38 | -0.04 | 0.02 | -0.01 | 5/13/2025 | 5/13/2025 3:59:48 PM EST |
| 76.00 | 0.26 | 0.53 | 0.30 | -0.05 | -14.29% | 11 | 386 | 0.37 | -0.06 | 0.02 | -0.02 | 5/13/2025 | 5/13/2025 3:59:48 PM EST |
| 77.00 | 0.14 | 0.39 | 0.37 | -0.13 | -26.00% | 2 | 50 | 0.36 | -0.09 | 0.02 | -0.02 | 5/13/2025 | 5/13/2025 3:59:48 PM EST |
| 78.00 | 0.22 | 0.50 | 0.44 | -0.06 | -12.00% | 10 | 57 | 0.35 | -0.11 | 0.03 | -0.02 | 5/13/2025 | 5/13/2025 3:59:48 PM EST |
| 79.00 | 0.53 | 1.00 | 0.53 | -0.07 | -11.67% | 15 | 30 | 0.38 | -0.14 | 0.03 | -0.03 | 5/13/2025 | 5/13/2025 3:59:48 PM EST |
| 80.00 | 0.48 | 0.73 | 0.66 | -0.16 | -19.52% | 31 | 67 | 0.34 | -0.17 | 0.04 | -0.03 | 5/13/2025 | 5/13/2025 3:59:48 PM EST |
| 81.00 | 0.69 | 1.07 | 0.87 | -0.35 | -28.69% | 6 | 33 | 0.33 | -0.21 | 0.04 | -0.04 | 5/13/2025 | 5/13/2025 3:59:48 PM EST |
| 82.00 | 0.97 | 1.27 | 1.07 | -0.10 | -8.55% | 15 | 143 | 0.32 | -0.25 | 0.04 | -0.04 | 5/13/2025 | 5/13/2025 3:59:48 PM EST |
| 83.00 | 1.23 | 1.46 | 1.63 | 0.00 | 0.00% | 0 | 86 | 0.32 | -0.29 | 0.05 | -0.05 | 5/12/2025 | 5/13/2025 3:59:48 PM EST |
| 84.00 | 1.55 | 1.66 | 1.73 | -0.26 | -13.07% | 3 | 141 | 0.31 | -0.34 | 0.05 | -0.05 | 5/13/2025 | 5/13/2025 3:59:48 PM EST |
| 85.00 | 1.82 | 2.14 | 1.97 | -0.30 | -13.22% | 15 | 33 | 0.30 | -0.39 | 0.06 | -0.05 | 5/13/2025 | 5/13/2025 3:59:48 PM EST |
| 86.00 | 2.22 | 2.47 | 2.47 | -0.42 | -14.54% | 1 | 30 | 0.30 | -0.45 | 0.06 | -0.05 | 5/13/2025 | 5/13/2025 3:59:48 PM EST |
| 87.00 | 2.77 | 2.95 | 2.92 | -4.69 | -61.63% | 2 | 17 | 0.30 | -0.51 | 0.06 | -0.05 | 5/13/2025 | 5/13/2025 3:59:48 PM EST |
| 88.00 | 2.92 | 4.50 | 8.60 | 0.00 | 0.00% | 0 | 14 | 0.30 | -0.58 | 0.06 | -0.05 | 5/9/2025 | 5/13/2025 3:59:48 PM EST |
| 89.00 | 3.30 | 4.15 | 4.65 | 0.00 | 0.00% | 0 | 19 | 0.28 | -0.64 | 0.06 | -0.04 | 5/12/2025 | 5/13/2025 3:59:48 PM EST |
| 90.00 | 4.70 | 4.85 | 5.97 | 0.00 | 0.00% | 0 | 28 | 0.30 | -0.70 | 0.06 | -0.04 | 5/12/2025 | 5/13/2025 3:59:48 PM EST |
| 91.00 | 4.75 | 5.55 | 7.03 | 0.00 | 0.00% | 0 | 16 | 0.23 | -0.76 | 0.05 | -0.03 | 5/12/2025 | 5/13/2025 3:59:48 PM EST |
| 92.00 | 5.20 | 6.35 | 9.75 | 0.00 | 0.00% | 0 | 11 | 0.30 | -0.81 | 0.05 | -0.03 | 5/5/2025 | 5/13/2025 3:59:48 PM EST |
| 93.00 | 6.25 | 8.80 | 10.94 | 0.00 | 0.00% | 0 | 8 | 0.36 | -0.85 | 0.04 | -0.03 | 5/6/2025 | 5/13/2025 3:59:48 PM EST |
| 94.00 | 6.90 | 8.10 | % | 0 | 0 | 0.30 | -0.88 | 0.03 | -0.02 | 5/13/2025 3:59:48 PM EST | |||
| 95.00 | 7.80 | 9.00 | 10.39 | 0.00 | 0.00% | 0 | 33 | 0.41 | -0.91 | 0.03 | -0.02 | 5/12/2025 | 5/13/2025 3:59:48 PM EST |
| 100.00 | 13.05 | 15.05 | % | 0 | 0 | 0.59 | -0.97 | 0.01 | -0.01 | 5/13/2025 3:59:48 PM EST | |||
| 105.00 | 17.70 | 18.80 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:48 PM EST | |||
| 110.00 | 21.75 | 23.80 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:48 PM EST | |||
| 115.00 | 27.40 | 30.05 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:48 PM EST | |||
| 120.00 | 32.20 | 35.10 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:48 PM EST | |||
| 125.00 | 37.10 | 40.65 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:48 PM EST |