Options Chain for STARBUCKS CORP COM (SBUX) - $83.97 as of 5/23/2025 3:33:47 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 42.90 | 46.75 | 40.95 | 0.00 | 0.00% | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/23/2025 3:59:50 PM EST |
| 45.00 | 38.00 | 41.05 | 35.98 | 0.00 | 0.00% | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/23/2025 3:59:50 PM EST |
| 50.00 | 33.00 | 36.15 | 50.21 | 0.00 | 0.00% | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 1/27/2025 | 5/23/2025 3:59:50 PM EST |
| 55.00 | 28.55 | 31.35 | 27.35 | 0.00 | 0.00% | 0 | 0 | 0.99 | 1.00 | 0.00 | -0.01 | 5/8/2025 | 5/23/2025 3:59:50 PM EST |
| 60.00 | 24.90 | 25.30 | 27.40 | 0.00 | 0.00% | 0 | 17 | 0.68 | 0.98 | 0.00 | -0.01 | 5/14/2025 | 5/23/2025 3:59:50 PM EST |
| 65.00 | 20.10 | 20.35 | 19.55 | 0.00 | 0.00% | 0 | 32 | 0.55 | 0.95 | 0.01 | -0.02 | 5/12/2025 | 5/23/2025 3:59:50 PM EST |
| 70.00 | 15.35 | 15.55 | 14.92 | 0.00 | 0.00% | 0 | 195 | 0.38 | 0.91 | 0.01 | -0.03 | 5/22/2025 | 5/23/2025 3:59:50 PM EST |
| 75.00 | 11.00 | 11.45 | 11.10 | +0.81 | +7.88% | 11 | 207 | 0.38 | 0.83 | 0.02 | -0.03 | 5/23/2025 | 5/23/2025 3:59:50 PM EST |
| 80.00 | 7.10 | 7.25 | 7.18 | +0.18 | +2.58% | 61 | 1,493 | 0.33 | 0.71 | 0.03 | -0.04 | 5/23/2025 | 5/23/2025 3:59:50 PM EST |
| 85.00 | 4.05 | 4.15 | 4.12 | +0.32 | +8.43% | 93 | 5,321 | 0.31 | 0.53 | 0.04 | -0.04 | 5/23/2025 | 5/23/2025 3:59:50 PM EST |
| 90.00 | 2.04 | 2.10 | 2.11 | +0.24 | +12.84% | 1,022 | 6,660 | 0.30 | 0.34 | 0.04 | -0.04 | 5/23/2025 | 5/23/2025 3:59:50 PM EST |
| 95.00 | 0.81 | 1.01 | 0.95 | +0.05 | +5.56% | 392 | 2,801 | 0.30 | 0.19 | 0.03 | -0.03 | 5/23/2025 | 5/23/2025 3:59:50 PM EST |
| 100.00 | 0.46 | 0.50 | 0.50 | +0.05 | +11.12% | 134 | 7,005 | 0.31 | 0.10 | 0.02 | -0.02 | 5/23/2025 | 5/23/2025 3:59:50 PM EST |
| 105.00 | 0.25 | 0.30 | 0.28 | +0.03 | +12.00% | 2 | 1,811 | 0.33 | 0.05 | 0.01 | -0.01 | 5/23/2025 | 5/23/2025 3:59:50 PM EST |
| 110.00 | 0.08 | 0.32 | 0.15 | 0.00 | 0.00% | 62 | 2,910 | 0.40 | 0.02 | 0.00 | -0.01 | 5/23/2025 | 5/23/2025 3:59:50 PM EST |
| 115.00 | 0.05 | 0.20 | 0.14 | +0.05 | +55.56% | 1 | 1,206 | 0.42 | 0.01 | 0.00 | 0.00 | 5/23/2025 | 5/23/2025 3:59:50 PM EST |
| 120.00 | 0.06 | 0.11 | 0.10 | 0.00 | 0.00% | 8 | 604 | 0.41 | 0.01 | 0.00 | 0.00 | 5/23/2025 | 5/23/2025 3:59:50 PM EST |
| 125.00 | 0.01 | 0.28 | 0.10 | -0.23 | -69.70% | 1 | 626 | 0.44 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/23/2025 3:59:50 PM EST |
| 130.00 | 0.01 | 0.15 | 0.14 | 0.00 | 0.00% | 0 | 346 | 0.45 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/23/2025 3:59:50 PM EST |
| 135.00 | 0.01 | 0.64 | 0.13 | 0.00 | 0.00% | 0 | 560 | 0.57 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 5/23/2025 3:59:50 PM EST |
| 140.00 | 0.01 | 0.41 | 0.03 | 0.00 | 0.00% | 0 | 19 | 0.70 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/23/2025 3:59:50 PM EST |
| 145.00 | 0.01 | 1.28 | 0.11 | 0.00 | 0.00% | 0 | 31 | 0.94 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 5/23/2025 3:59:50 PM EST |
| 150.00 | 0.00 | 0.27 | 0.06 | 0.00 | 0.00% | 0 | 62 | 0.73 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/23/2025 3:59:50 PM EST |
| 155.00 | 0.00 | 1.27 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.01 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/23/2025 3:59:50 PM EST |
| 160.00 | 0.00 | 0.36 | 0.30 | 0.00 | 0.00% | 0 | 51 | 0.83 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 5/23/2025 3:59:50 PM EST |
| 165.00 | 0.00 | 0.58 | 0.23 | 0.00 | 0.00% | 0 | 30 | 0.93 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 5/23/2025 3:59:50 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 | 0.59 | 0.05 | 0.00 | 0.00% | 0 | 33 | 1.19 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/23/2025 3:59:50 PM EST |
| 45.00 | 0.00 | 0.15 | 0.01 | 0.00 | 0.00% | 0 | 90 | 0.80 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/23/2025 3:59:50 PM EST |
| 50.00 | 0.00 | 2.14 | 0.05 | 0.00 | 0.00% | 0 | 43 | 1.24 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/23/2025 3:59:50 PM EST |
| 55.00 | 0.01 | 2.17 | 0.01 | 0.00 | 0.00% | 0 | 78 | 0.74 | 0.00 | 0.00 | -0.01 | 5/19/2025 | 5/23/2025 3:59:50 PM EST |
| 60.00 | 0.08 | 0.33 | 0.12 | +0.02 | +20.00% | 32 | 275 | 0.49 | -0.02 | 0.00 | -0.01 | 5/23/2025 | 5/23/2025 3:59:50 PM EST |
| 65.00 | 0.05 | 0.77 | 0.23 | -0.08 | -25.81% | 67 | 5,667 | 0.43 | -0.05 | 0.01 | -0.02 | 5/23/2025 | 5/23/2025 3:59:50 PM EST |
| 70.00 | 0.51 | 0.55 | 0.50 | +0.02 | +4.17% | 11 | 4,900 | 0.38 | -0.09 | 0.01 | -0.03 | 5/23/2025 | 5/23/2025 3:59:50 PM EST |
| 75.00 | 1.01 | 1.11 | 1.06 | +0.05 | +4.95% | 124 | 1,498 | 0.35 | -0.17 | 0.02 | -0.03 | 5/23/2025 | 5/23/2025 3:59:50 PM EST |
| 80.00 | 2.15 | 2.19 | 2.05 | -0.12 | -5.53% | 94 | 2,357 | 0.33 | -0.29 | 0.03 | -0.04 | 5/23/2025 | 5/23/2025 3:59:50 PM EST |
| 85.00 | 4.05 | 4.15 | 3.94 | -0.07 | -1.75% | 59 | 8,076 | 0.31 | -0.47 | 0.04 | -0.04 | 5/23/2025 | 5/23/2025 3:59:50 PM EST |
| 90.00 | 7.05 | 7.15 | 7.05 | -0.25 | -3.43% | 15 | 1,515 | 0.30 | -0.66 | 0.04 | -0.04 | 5/23/2025 | 5/23/2025 3:59:50 PM EST |
| 95.00 | 11.00 | 11.65 | 11.55 | -0.17 | -1.46% | 2 | 2,746 | 0.33 | -0.81 | 0.03 | -0.03 | 5/23/2025 | 5/23/2025 3:59:50 PM EST |
| 100.00 | 15.50 | 15.80 | 15.60 | -0.30 | -1.89% | 4 | 1,993 | 0.41 | -0.90 | 0.02 | -0.02 | 5/23/2025 | 5/23/2025 3:59:50 PM EST |
| 105.00 | 20.40 | 21.20 | 20.50 | 0.00 | 0.00% | 0 | 56 | 0.43 | -0.95 | 0.01 | -0.01 | 5/19/2025 | 5/23/2025 3:59:50 PM EST |
| 110.00 | 23.95 | 26.20 | 25.52 | -0.53 | -2.04% | 206 | 124 | 0.56 | -0.98 | 0.00 | -0.01 | 5/23/2025 | 5/23/2025 3:59:50 PM EST |
| 115.00 | 30.35 | 31.00 | 30.39 | -0.76 | -2.44% | 975 | 336 | 0.61 | -0.99 | 0.00 | 0.00 | 5/23/2025 | 5/23/2025 3:59:50 PM EST |
| 120.00 | 35.25 | 35.80 | 35.39 | -0.41 | -1.15% | 152 | 2 | 0.68 | -0.99 | 0.00 | 0.00 | 5/23/2025 | 5/23/2025 3:59:50 PM EST |
| 125.00 | 38.55 | 42.20 | 40.80 | 0.00 | 0.00% | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 5/22/2025 | 5/23/2025 3:59:50 PM EST |
| 130.00 | 43.85 | 47.15 | 46.20 | 0.00 | 0.00% | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 4/4/2025 | 5/23/2025 3:59:50 PM EST |
| 135.00 | 48.50 | 52.45 | 37.36 | 0.00 | 0.00% | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 3/13/2025 | 5/23/2025 3:59:50 PM EST |
| 140.00 | 53.50 | 57.45 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 5/23/2025 3:59:50 PM EST | |||
| 145.00 | 58.50 | 62.40 | 30.20 | 0.00 | 0.00% | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 3/3/2025 | 5/23/2025 3:59:50 PM EST |
| 150.00 | 64.35 | 67.45 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 5/23/2025 3:59:50 PM EST | |||
| 155.00 | 69.35 | 72.40 | 66.34 | 0.00 | 0.00% | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 5/23/2025 3:59:50 PM EST |
| 160.00 | 73.50 | 77.45 | 81.36 | 0.00 | 0.00% | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 4/30/2025 | 5/23/2025 3:59:50 PM EST |
| 165.00 | 78.50 | 82.45 | 86.31 | 0.00 | 0.00% | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 4/30/2025 | 5/23/2025 3:59:50 PM EST |