Options Chain for STARBUCKS CORP COM (SBUX) - $83.95 as of 5/30/2025 9:44:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 32.40 | 36.35 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 55.00 | 27.40 | 31.40 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 60.00 | 23.35 | 26.45 | % | 0 | 0 | 0.63 | 0.99 | 0.00 | -0.01 | 5/30/2025 4:00:00 PM EST | |||
| 65.00 | 18.00 | 21.55 | % | 0 | 0 | 0.53 | 0.97 | 0.00 | -0.01 | 5/30/2025 4:00:00 PM EST | |||
| 70.00 | 13.80 | 16.75 | % | 0 | 0 | 0.46 | 0.90 | 0.01 | -0.03 | 5/30/2025 4:00:00 PM EST | |||
| 73.00 | 11.15 | 13.85 | % | 0 | 0 | 0.48 | 0.87 | 0.02 | -0.03 | 5/30/2025 4:00:00 PM EST | |||
| 74.00 | 10.20 | 13.10 | % | 0 | 0 | 0.45 | 0.84 | 0.02 | -0.04 | 5/30/2025 4:00:00 PM EST | |||
| 75.00 | 9.00 | 12.25 | % | 0 | 0 | 0.41 | 0.82 | 0.02 | -0.04 | 5/30/2025 4:00:00 PM EST | |||
| 76.00 | 8.65 | 11.40 | % | 0 | 0 | 0.45 | 0.79 | 0.02 | -0.04 | 5/30/2025 4:00:00 PM EST | |||
| 77.00 | 8.20 | 9.40 | % | 0 | 0 | 0.38 | 0.77 | 0.03 | -0.05 | 5/30/2025 4:00:00 PM EST | |||
| 78.00 | 6.70 | 9.40 | % | 0 | 0 | 0.38 | 0.74 | 0.03 | -0.05 | 5/30/2025 4:00:00 PM EST | |||
| 79.00 | 5.95 | 8.00 | % | 0 | 0 | 0.34 | 0.71 | 0.03 | -0.05 | 5/30/2025 4:00:00 PM EST | |||
| 80.00 | 5.25 | 7.20 | % | 0 | 0 | 0.34 | 0.68 | 0.03 | -0.05 | 5/30/2025 4:00:00 PM EST | |||
| 81.00 | 4.00 | 7.60 | % | 0 | 0 | 0.42 | 0.64 | 0.03 | -0.05 | 5/30/2025 4:00:00 PM EST | |||
| 82.00 | 4.70 | 5.85 | % | 0 | 0 | 0.36 | 0.61 | 0.04 | -0.05 | 5/30/2025 4:00:00 PM EST | |||
| 83.00 | 4.15 | 6.05 | % | 0 | 0 | 0.40 | 0.57 | 0.04 | -0.05 | 5/30/2025 4:00:00 PM EST | |||
| 84.00 | 2.68 | 5.45 | 3.50 | -0.31 | -8.14% | 18 | 2 | 0.35 | 0.53 | 0.04 | -0.05 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 85.00 | 2.00 | 3.35 | 3.10 | -0.33 | -9.63% | 6 | 7 | 0.27 | 0.49 | 0.04 | -0.05 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 86.00 | 2.17 | 3.70 | 2.65 | -0.66 | -19.94% | 6 | 1 | 0.33 | 0.46 | 0.04 | -0.05 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 87.00 | 1.77 | 4.45 | 2.04 | % | 3 | 0 | 0.38 | 0.42 | 0.04 | -0.05 | 5/30/2025 | 5/30/2025 4:00:00 PM EST | |
| 88.00 | 1.42 | 3.80 | 1.85 | -0.60 | -24.49% | 4 | 1 | 0.36 | 0.38 | 0.04 | -0.05 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 89.00 | 0.00 | 2.84 | % | 0 | 0 | 0.28 | 0.34 | 0.04 | -0.05 | 5/30/2025 4:00:00 PM EST | |||
| 90.00 | 0.00 | 2.02 | 1.29 | -0.28 | -17.84% | 5 | 5 | 0.27 | 0.31 | 0.04 | -0.04 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 91.00 | 0.00 | 2.72 | 1.05 | % | 2 | 0 | 0.32 | 0.27 | 0.03 | -0.04 | 5/30/2025 | 5/30/2025 4:00:00 PM EST | |
| 92.00 | 0.00 | 2.65 | % | 0 | 0 | 0.50 | 0.24 | 0.03 | -0.04 | 5/30/2025 4:00:00 PM EST | |||
| 93.00 | 0.00 | 2.93 | % | 0 | 0 | 0.52 | 0.22 | 0.03 | -0.04 | 5/30/2025 4:00:00 PM EST | |||
| 94.00 | 0.00 | 2.58 | % | 0 | 0 | 0.54 | 0.19 | 0.03 | -0.03 | 5/30/2025 4:00:00 PM EST | |||
| 95.00 | 0.00 | 2.51 | % | 0 | 0 | 0.55 | 0.16 | 0.03 | -0.03 | 5/30/2025 4:00:00 PM EST | |||
| 96.00 | 0.00 | 2.44 | % | 0 | 0 | 0.56 | 0.14 | 0.02 | -0.03 | 5/30/2025 4:00:00 PM EST | |||
| 97.00 | 0.00 | 2.36 | % | 0 | 0 | 0.38 | 0.12 | 0.02 | -0.03 | 5/30/2025 4:00:00 PM EST | |||
| 98.00 | 0.00 | 2.26 | % | 0 | 0 | 0.59 | 0.11 | 0.02 | -0.02 | 5/30/2025 4:00:00 PM EST | |||
| 100.00 | 0.00 | 1.90 | 0.23 | % | 3 | 0 | 0.33 | 0.08 | 0.02 | -0.02 | 5/30/2025 | 5/30/2025 4:00:00 PM EST | |
| 105.00 | 0.00 | 0.15 | % | 0 | 0 | 0.35 | 0.04 | 0.01 | -0.01 | 5/30/2025 4:00:00 PM EST | |||
| 110.00 | 0.00 | 2.17 | % | 0 | 0 | 0.79 | 0.01 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 115.00 | 0.00 | 2.15 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 120.00 | 0.00 | 2.14 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 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 | 2.13 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 55.00 | 0.00 | 2.13 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 60.00 | 0.00 | 2.16 | % | 0 | 0 | 1.03 | -0.01 | 0.00 | -0.01 | 5/30/2025 4:00:00 PM EST | |||
| 65.00 | 0.00 | 2.23 | % | 0 | 0 | 0.87 | -0.03 | 0.00 | -0.01 | 5/30/2025 4:00:00 PM EST | |||
| 70.00 | 0.18 | 2.18 | % | 0 | 0 | 0.56 | -0.10 | 0.01 | -0.03 | 5/30/2025 4:00:00 PM EST | |||
| 73.00 | 0.00 | 2.33 | % | 0 | 0 | 0.64 | -0.13 | 0.02 | -0.03 | 5/30/2025 4:00:00 PM EST | |||
| 74.00 | 0.00 | 2.48 | % | 0 | 0 | 0.40 | -0.16 | 0.02 | -0.04 | 5/30/2025 4:00:00 PM EST | |||
| 75.00 | 0.00 | 2.54 | 0.81 | 0.00 | 0.00% | 0 | 2 | 0.41 | -0.18 | 0.02 | -0.04 | 5/29/2025 | 5/30/2025 4:00:00 PM EST |
| 76.00 | 0.57 | 2.64 | % | 0 | 0 | 0.42 | -0.21 | 0.02 | -0.04 | 5/30/2025 4:00:00 PM EST | |||
| 77.00 | 0.00 | 3.15 | 1.08 | % | 1 | 0 | 0.38 | -0.23 | 0.03 | -0.05 | 5/30/2025 | 5/30/2025 4:00:00 PM EST | |
| 78.00 | 0.98 | 2.72 | % | 0 | 0 | 0.38 | -0.26 | 0.03 | -0.05 | 5/30/2025 4:00:00 PM EST | |||
| 79.00 | 0.00 | 3.30 | 1.61 | +0.05 | +3.21% | 1 | 2 | 0.51 | -0.29 | 0.03 | -0.05 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 80.00 | 0.04 | 3.60 | 1.80 | % | 1 | 0 | 0.32 | -0.32 | 0.03 | -0.05 | 5/30/2025 | 5/30/2025 4:00:00 PM EST | |
| 81.00 | 0.75 | 3.70 | 2.08 | % | 11 | 0 | 0.32 | -0.36 | 0.03 | -0.05 | 5/30/2025 | 5/30/2025 4:00:00 PM EST | |
| 82.00 | 1.86 | 3.80 | 2.65 | % | 1 | 0 | 0.34 | -0.39 | 0.04 | -0.05 | 5/30/2025 | 5/30/2025 4:00:00 PM EST | |
| 83.00 | 2.42 | 3.05 | 2.90 | % | 9 | 0 | 0.29 | -0.43 | 0.04 | -0.05 | 5/30/2025 | 5/30/2025 4:00:00 PM EST | |
| 84.00 | 2.75 | 5.15 | 3.51 | % | 18 | 0 | 0.36 | -0.47 | 0.04 | -0.05 | 5/30/2025 | 5/30/2025 4:00:00 PM EST | |
| 85.00 | 2.83 | 5.80 | 3.52 | +0.05 | +1.45% | 5 | 1 | 0.34 | -0.51 | 0.04 | -0.05 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 86.00 | 4.20 | 5.90 | 4.38 | % | 1 | 0 | 0.36 | -0.54 | 0.04 | -0.05 | 5/30/2025 | 5/30/2025 4:00:00 PM EST | |
| 87.00 | 4.80 | 6.95 | % | 0 | 0 | 0.37 | -0.58 | 0.04 | -0.05 | 5/30/2025 4:00:00 PM EST | |||
| 88.00 | 5.25 | 7.50 | % | 0 | 0 | 0.36 | -0.62 | 0.04 | -0.05 | 5/30/2025 4:00:00 PM EST | |||
| 89.00 | 5.20 | 8.30 | % | 0 | 0 | 0.33 | -0.66 | 0.04 | -0.05 | 5/30/2025 4:00:00 PM EST | |||
| 90.00 | 6.00 | 8.80 | 6.70 | % | 5 | 0 | 0.32 | -0.69 | 0.04 | -0.04 | 5/30/2025 | 5/30/2025 4:00:00 PM EST | |
| 91.00 | 6.50 | 9.80 | % | 0 | 0 | 0.48 | -0.73 | 0.03 | -0.04 | 5/30/2025 4:00:00 PM EST | |||
| 92.00 | 7.95 | 9.65 | % | 0 | 0 | 0.48 | -0.76 | 0.03 | -0.04 | 5/30/2025 4:00:00 PM EST | |||
| 93.00 | 7.50 | 11.50 | % | 0 | 0 | 0.28 | -0.78 | 0.03 | -0.04 | 5/30/2025 4:00:00 PM EST | |||
| 94.00 | 9.25 | 12.35 | % | 0 | 0 | 0.52 | -0.81 | 0.03 | -0.03 | 5/30/2025 4:00:00 PM EST | |||
| 95.00 | 10.40 | 13.35 | % | 0 | 0 | 0.35 | -0.84 | 0.03 | -0.03 | 5/30/2025 4:00:00 PM EST | |||
| 96.00 | 10.80 | 14.10 | % | 0 | 0 | 0.53 | -0.86 | 0.02 | -0.03 | 5/30/2025 4:00:00 PM EST | |||
| 97.00 | 12.35 | 15.20 | % | 0 | 0 | 0.41 | -0.88 | 0.02 | -0.03 | 5/30/2025 4:00:00 PM EST | |||
| 98.00 | 12.55 | 16.15 | % | 0 | 0 | 0.29 | -0.89 | 0.02 | -0.02 | 5/30/2025 4:00:00 PM EST | |||
| 100.00 | 15.00 | 18.10 | % | 0 | 0 | 0.63 | -0.92 | 0.02 | -0.02 | 5/30/2025 4:00:00 PM EST | |||
| 105.00 | 19.85 | 23.05 | % | 0 | 0 | 0.60 | -0.96 | 0.01 | -0.01 | 5/30/2025 4:00:00 PM EST | |||
| 110.00 | 24.00 | 28.00 | % | 0 | 0 | 0.81 | -0.99 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 115.00 | 29.00 | 33.05 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 120.00 | 34.00 | 38.05 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST |