Options Chain for STARBUCKS CORP COM (SBUX) - $91.66 as of 7/1/2025 5:41:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 53.30 | 57.15 | 53.40 | 0.00 | 0.00% | 0 | 1 | 3.14 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 7/1/2025 3:59:55 PM EST |
| 45.00 | 48.30 | 52.15 | 35.98 | 0.00 | 0.00% | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 7/1/2025 3:59:55 PM EST |
| 50.00 | 43.35 | 47.00 | 50.21 | 0.00 | 0.00% | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 1/27/2025 | 7/1/2025 3:59:55 PM EST |
| 55.00 | 38.70 | 41.75 | 39.19 | 0.00 | 0.00% | 0 | 3 | 1.97 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 7/1/2025 3:59:55 PM EST |
| 60.00 | 34.20 | 36.10 | 33.55 | 0.00 | 0.00% | 0 | 18 | 1.68 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 7/1/2025 3:59:55 PM EST |
| 65.00 | 29.85 | 30.25 | 23.00 | 0.00 | 0.00% | 0 | 32 | 1.49 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 7/1/2025 3:59:55 PM EST |
| 70.00 | 24.40 | 25.25 | 24.05 | +2.15 | +9.82% | 3 | 185 | 0.79 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 3:59:55 PM EST |
| 75.00 | 20.05 | 20.25 | 17.30 | 0.00 | 0.00% | 0 | 212 | 0.94 | 1.00 | 0.00 | -0.01 | 6/27/2025 | 7/1/2025 3:59:55 PM EST |
| 80.00 | 15.10 | 15.30 | 15.20 | +3.10 | +25.62% | 19 | 1,520 | 0.44 | 0.99 | 0.00 | -0.02 | 7/1/2025 | 7/1/2025 3:59:55 PM EST |
| 81.00 | 14.05 | 14.40 | 10.35 | 0.00 | 0.00% | 0 | 9 | 0.77 | 0.99 | 0.00 | -0.02 | 6/24/2025 | 7/1/2025 3:59:55 PM EST |
| 82.00 | 12.25 | 13.35 | 10.85 | 0.00 | 0.00% | 0 | 10 | 0.68 | 0.98 | 0.01 | -0.03 | 6/23/2025 | 7/1/2025 3:59:55 PM EST |
| 83.00 | 11.30 | 13.40 | 10.80 | 0.00 | 0.00% | 0 | 3 | 0.70 | 0.97 | 0.01 | -0.03 | 6/30/2025 | 7/1/2025 3:59:55 PM EST |
| 84.00 | 11.00 | 13.25 | 11.35 | +4.00 | +54.43% | 2 | 5 | 0.68 | 0.94 | 0.01 | -0.04 | 7/1/2025 | 7/1/2025 3:59:55 PM EST |
| 85.00 | 9.80 | 10.40 | 10.26 | +3.44 | +50.44% | 14 | 5,347 | 0.28 | 0.93 | 0.02 | -0.04 | 7/1/2025 | 7/1/2025 3:59:55 PM EST |
| 86.00 | 8.35 | 10.20 | 6.90 | 0.00 | 0.00% | 0 | 10 | 0.40 | 0.92 | 0.02 | -0.05 | 6/30/2025 | 7/1/2025 3:59:55 PM EST |
| 87.00 | 7.05 | 8.60 | 8.42 | +1.67 | +24.75% | 10 | 35 | 0.46 | 0.89 | 0.02 | -0.05 | 7/1/2025 | 7/1/2025 3:59:55 PM EST |
| 88.00 | 7.45 | 7.60 | 6.26 | +1.78 | +39.74% | 3 | 29 | 0.41 | 0.86 | 0.03 | -0.06 | 7/1/2025 | 7/1/2025 3:59:55 PM EST |
| 89.00 | 6.55 | 6.70 | 4.43 | 0.00 | 0.00% | 0 | 136 | 0.28 | 0.84 | 0.03 | -0.06 | 6/30/2025 | 7/1/2025 3:59:55 PM EST |
| 90.00 | 5.70 | 5.85 | 6.15 | +2.70 | +78.27% | 938 | 5,335 | 0.28 | 0.81 | 0.04 | -0.06 | 7/1/2025 | 7/1/2025 3:59:55 PM EST |
| 91.00 | 4.90 | 5.05 | 5.20 | +2.42 | +87.05% | 62 | 350 | 0.27 | 0.77 | 0.05 | -0.07 | 7/1/2025 | 7/1/2025 3:59:55 PM EST |
| 92.00 | 4.15 | 4.30 | 4.43 | +2.19 | +97.77% | 71 | 355 | 0.28 | 0.72 | 0.05 | -0.07 | 7/1/2025 | 7/1/2025 3:59:55 PM EST |
| 93.00 | 3.45 | 3.60 | 3.50 | +1.76 | +101.15% | 122 | 459 | 0.27 | 0.67 | 0.06 | -0.07 | 7/1/2025 | 7/1/2025 3:59:55 PM EST |
| 94.00 | 2.85 | 2.94 | 2.88 | +1.45 | +101.40% | 159 | 151 | 0.27 | 0.60 | 0.07 | -0.07 | 7/1/2025 | 7/1/2025 3:59:55 PM EST |
| 95.00 | 2.28 | 2.38 | 2.38 | +1.31 | +122.43% | 1,427 | 5,086 | 0.27 | 0.53 | 0.07 | -0.07 | 7/1/2025 | 7/1/2025 3:59:55 PM EST |
| 96.00 | 1.84 | 1.88 | 2.03 | +1.21 | +147.57% | 296 | 104 | 0.27 | 0.46 | 0.07 | -0.07 | 7/1/2025 | 7/1/2025 3:59:55 PM EST |
| 97.00 | 1.44 | 1.49 | 1.44 | +0.82 | +132.26% | 64 | 66 | 0.27 | 0.39 | 0.07 | -0.07 | 7/1/2025 | 7/1/2025 3:59:55 PM EST |
| 98.00 | 1.11 | 1.17 | 1.24 | +0.79 | +175.56% | 1,695 | 70 | 0.27 | 0.33 | 0.07 | -0.07 | 7/1/2025 | 7/1/2025 3:59:55 PM EST |
| 99.00 | 0.84 | 0.90 | 0.83 | +0.49 | +144.12% | 68 | 1,015 | 0.27 | 0.27 | 0.06 | -0.06 | 7/1/2025 | 7/1/2025 3:59:55 PM EST |
| 100.00 | 0.65 | 0.66 | 0.68 | +0.40 | +142.86% | 736 | 7,654 | 0.27 | 0.22 | 0.05 | -0.06 | 7/1/2025 | 7/1/2025 3:59:55 PM EST |
| 101.00 | 0.46 | 0.54 | 0.52 | +0.17 | +48.58% | 27 | 17 | 0.28 | 0.17 | 0.05 | -0.05 | 7/1/2025 | 7/1/2025 3:59:55 PM EST |
| 102.00 | 0.32 | 0.51 | 0.37 | +0.09 | +32.15% | 26 | 9 | 0.27 | 0.14 | 0.04 | -0.04 | 7/1/2025 | 7/1/2025 3:59:55 PM EST |
| 103.00 | 0.00 | 0.34 | 0.36 | +0.18 | +100.00% | 9 | 6 | 0.37 | 0.10 | 0.03 | -0.03 | 7/1/2025 | 7/1/2025 3:59:55 PM EST |
| 104.00 | 0.00 | 0.27 | 0.22 | +0.07 | +46.67% | 10 | 1 | 0.37 | 0.08 | 0.03 | -0.03 | 7/1/2025 | 7/1/2025 3:59:55 PM EST |
| 105.00 | 0.15 | 0.20 | 0.18 | +0.08 | +80.00% | 74 | 2,250 | 0.29 | 0.07 | 0.02 | -0.03 | 7/1/2025 | 7/1/2025 3:59:55 PM EST |
| 110.00 | 0.00 | 0.08 | 0.07 | +0.03 | +75.00% | 45 | 13,142 | 0.34 | 0.01 | 0.01 | -0.01 | 7/1/2025 | 7/1/2025 3:59:55 PM EST |
| 115.00 | 0.01 | 0.05 | 0.04 | -0.07 | -63.64% | 1 | 1,198 | 0.38 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 3:59:55 PM EST |
| 120.00 | 0.01 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 630 | 0.43 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 3:59:55 PM EST |
| 125.00 | 0.00 | 0.15 | 0.03 | 0.00 | 0.00% | 0 | 614 | 0.64 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/1/2025 3:59:55 PM EST |
| 130.00 | 0.00 | 0.60 | 0.01 | 0.00 | 0.00% | 0 | 355 | 1.30 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 7/1/2025 3:59:55 PM EST |
| 135.00 | 0.00 | 1.47 | 0.13 | 0.00 | 0.00% | 0 | 560 | 1.31 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 7/1/2025 3:59:55 PM EST |
| 140.00 | 0.00 | 0.80 | 0.03 | 0.00 | 0.00% | 0 | 19 | 1.31 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 7/1/2025 3:59:55 PM EST |
| 145.00 | 0.00 | 0.59 | 0.11 | 0.00 | 0.00% | 0 | 31 | 1.38 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 7/1/2025 3:59:55 PM EST |
| 150.00 | 0.00 | 0.27 | 0.07 | 0.00 | 0.00% | 0 | 72 | 1.07 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 7/1/2025 3:59:55 PM EST |
| 155.00 | 0.00 | 0.59 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.30 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 7/1/2025 3:59:55 PM EST |
| 160.00 | 0.00 | 0.20 | 0.30 | 0.00 | 0.00% | 0 | 51 | 1.14 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 7/1/2025 3:59:55 PM EST |
| 165.00 | 0.00 | 0.55 | 0.12 | 0.00 | 0.00% | 0 | 31 | 1.41 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/1/2025 3:59:55 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 | 0.54 | 0.05 | 0.00 | 0.00% | 0 | 33 | 2.36 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 7/1/2025 3:59:55 PM EST |
| 45.00 | 0.00 | 0.15 | 0.01 | 0.00 | 0.00% | 0 | 90 | 1.67 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 7/1/2025 3:59:55 PM EST |
| 50.00 | 0.00 | 0.66 | 0.01 | 0.00 | 0.00% | 0 | 44 | 2.11 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 7/1/2025 3:59:55 PM EST |
| 55.00 | 0.00 | 0.85 | 0.05 | 0.00 | 0.00% | 0 | 118 | 1.84 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 7/1/2025 3:59:55 PM EST |
| 60.00 | 0.00 | 0.54 | 0.01 | -0.03 | -75.00% | 10 | 256 | 1.37 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 3:59:55 PM EST |
| 65.00 | 0.00 | 0.99 | 0.03 | 0.00 | 0.00% | 5 | 5,889 | 1.28 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 3:59:55 PM EST |
| 70.00 | 0.01 | 0.03 | 0.05 | +0.02 | +66.67% | 7 | 5,367 | 0.62 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 3:59:55 PM EST |
| 75.00 | 0.03 | 0.04 | 0.06 | -0.01 | -14.29% | 132 | 2,651 | 0.50 | 0.00 | 0.00 | -0.01 | 7/1/2025 | 7/1/2025 3:59:55 PM EST |
| 80.00 | 0.06 | 0.15 | 0.10 | -0.07 | -41.18% | 66 | 13,382 | 0.44 | -0.01 | 0.00 | -0.02 | 7/1/2025 | 7/1/2025 3:59:55 PM EST |
| 81.00 | 0.00 | 0.78 | 0.06 | -0.21 | -77.78% | 15 | 20 | 0.61 | -0.01 | 0.00 | -0.02 | 7/1/2025 | 7/1/2025 3:59:55 PM EST |
| 82.00 | 0.00 | 0.14 | 0.23 | 0.00 | 0.00% | 0 | 7 | 0.40 | -0.02 | 0.01 | -0.03 | 6/30/2025 | 7/1/2025 3:59:55 PM EST |
| 83.00 | 0.00 | 0.82 | 0.19 | -0.06 | -24.00% | 2 | 15 | 0.56 | -0.03 | 0.01 | -0.03 | 7/1/2025 | 7/1/2025 3:59:55 PM EST |
| 84.00 | 0.11 | 0.19 | 0.13 | -0.19 | -59.38% | 7 | 144 | 0.35 | -0.06 | 0.01 | -0.04 | 7/1/2025 | 7/1/2025 3:59:55 PM EST |
| 85.00 | 0.15 | 0.20 | 0.17 | -0.23 | -57.50% | 228 | 13,957 | 0.34 | -0.07 | 0.02 | -0.04 | 7/1/2025 | 7/1/2025 3:59:55 PM EST |
| 86.00 | 0.00 | 0.24 | 0.20 | -0.33 | -62.27% | 18 | 60 | 0.38 | -0.08 | 0.02 | -0.05 | 7/1/2025 | 7/1/2025 3:59:55 PM EST |
| 87.00 | 0.25 | 0.30 | 0.28 | -0.38 | -57.58% | 35 | 82 | 0.32 | -0.11 | 0.02 | -0.05 | 7/1/2025 | 7/1/2025 3:59:55 PM EST |
| 88.00 | 0.34 | 0.38 | 0.33 | -0.53 | -61.63% | 98 | 255 | 0.31 | -0.14 | 0.03 | -0.06 | 7/1/2025 | 7/1/2025 3:59:55 PM EST |
| 89.00 | 0.46 | 0.49 | 0.47 | -0.66 | -58.41% | 731 | 686 | 0.30 | -0.16 | 0.03 | -0.06 | 7/1/2025 | 7/1/2025 3:59:55 PM EST |
| 90.00 | 0.61 | 0.64 | 0.61 | -0.82 | -57.35% | 409 | 6,124 | 0.30 | -0.19 | 0.04 | -0.06 | 7/1/2025 | 7/1/2025 3:59:55 PM EST |
| 91.00 | 0.80 | 0.84 | 0.81 | -1.00 | -55.25% | 471 | 649 | 0.29 | -0.23 | 0.05 | -0.07 | 7/1/2025 | 7/1/2025 3:59:55 PM EST |
| 92.00 | 1.04 | 1.08 | 1.03 | -1.25 | -54.83% | 66 | 361 | 0.29 | -0.28 | 0.05 | -0.07 | 7/1/2025 | 7/1/2025 3:59:55 PM EST |
| 93.00 | 1.33 | 1.39 | 1.44 | -1.59 | -52.48% | 136 | 226 | 0.29 | -0.33 | 0.06 | -0.07 | 7/1/2025 | 7/1/2025 3:59:55 PM EST |
| 94.00 | 1.71 | 1.77 | 1.72 | -0.88 | -33.85% | 149 | 21 | 0.28 | -0.40 | 0.07 | -0.07 | 7/1/2025 | 7/1/2025 3:59:55 PM EST |
| 95.00 | 2.15 | 2.22 | 2.18 | -1.87 | -46.18% | 115 | 3,469 | 0.28 | -0.47 | 0.07 | -0.07 | 7/1/2025 | 7/1/2025 3:59:55 PM EST |
| 96.00 | 2.68 | 2.76 | 2.68 | -2.82 | -51.28% | 13 | 12 | 0.28 | -0.54 | 0.07 | -0.07 | 7/1/2025 | 7/1/2025 3:59:55 PM EST |
| 97.00 | 3.25 | 3.40 | 3.35 | -1.95 | -36.80% | 9 | 10 | 0.28 | -0.61 | 0.07 | -0.07 | 7/1/2025 | 7/1/2025 3:59:55 PM EST |
| 98.00 | 3.95 | 4.05 | 3.90 | -2.24 | -36.49% | 20 | 16 | 0.28 | -0.67 | 0.07 | -0.07 | 7/1/2025 | 7/1/2025 3:59:55 PM EST |
| 99.00 | 4.65 | 4.80 | 6.34 | 0.00 | 0.00% | 0 | 0 | 0.28 | -0.73 | 0.06 | -0.06 | 6/30/2025 | 7/1/2025 3:59:55 PM EST |
| 100.00 | 5.45 | 5.60 | 4.90 | -2.96 | -37.66% | 33 | 1,993 | 0.28 | -0.78 | 0.05 | -0.06 | 7/1/2025 | 7/1/2025 3:59:55 PM EST |
| 101.00 | 5.70 | 6.50 | 5.91 | -3.89 | -39.70% | 6 | 2 | 0.32 | -0.83 | 0.05 | -0.05 | 7/1/2025 | 7/1/2025 3:59:55 PM EST |
| 102.00 | 5.65 | 7.75 | 10.30 | 0.00 | 0.00% | 0 | 1 | 0.37 | -0.86 | 0.04 | -0.04 | 6/30/2025 | 7/1/2025 3:59:55 PM EST |
| 103.00 | 7.75 | 9.15 | % | 0 | 0 | 0.55 | -0.90 | 0.03 | -0.03 | 7/1/2025 3:59:55 PM EST | |||
| 104.00 | 8.00 | 9.25 | % | 0 | 0 | 0.50 | -0.92 | 0.03 | -0.03 | 7/1/2025 3:59:55 PM EST | |||
| 105.00 | 8.95 | 11.30 | 13.04 | 0.00 | 0.00% | 0 | 64 | 0.52 | -0.93 | 0.02 | -0.03 | 6/27/2025 | 7/1/2025 3:59:55 PM EST |
| 110.00 | 15.00 | 16.05 | 14.86 | -2.49 | -14.36% | 8 | 30 | 0.78 | -0.99 | 0.01 | -0.01 | 7/1/2025 | 7/1/2025 3:59:55 PM EST |
| 115.00 | 19.35 | 20.80 | 20.15 | -2.70 | -11.82% | 1 | 21 | 0.56 | -1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 3:59:55 PM EST |
| 120.00 | 23.90 | 25.30 | 29.34 | 0.00 | 0.00% | 0 | 2 | 0.88 | -1.00 | 0.00 | 0.00 | 6/26/2025 | 7/1/2025 3:59:55 PM EST |
| 125.00 | 28.95 | 30.65 | 40.80 | 0.00 | 0.00% | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 5/22/2025 | 7/1/2025 3:59:55 PM EST |
| 130.00 | 34.05 | 35.65 | 39.45 | 0.00 | 0.00% | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 6/9/2025 | 7/1/2025 3:59:55 PM EST |
| 135.00 | 39.25 | 41.25 | 37.36 | 0.00 | 0.00% | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 3/13/2025 | 7/1/2025 3:59:55 PM EST |
| 140.00 | 44.40 | 45.50 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:55 PM EST | |||
| 145.00 | 48.50 | 51.25 | 30.20 | 0.00 | 0.00% | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 3/3/2025 | 7/1/2025 3:59:55 PM EST |
| 150.00 | 54.00 | 55.60 | % | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:55 PM EST | |||
| 155.00 | 59.35 | 60.65 | 66.34 | 0.00 | 0.00% | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 7/1/2025 3:59:55 PM EST |
| 160.00 | 64.10 | 66.05 | 81.36 | 0.00 | 0.00% | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 4/30/2025 | 7/1/2025 3:59:55 PM EST |
| 165.00 | 69.25 | 70.65 | 86.31 | 0.00 | 0.00% | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 4/30/2025 | 7/1/2025 3:59:55 PM EST |