Options Chain for STARBUCKS CORP COM (SBUX) - $95.39 as of 6/12/2025 1:35:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 42.95 | 46.15 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 6/12/2025 11:59:06 AM EST | |||
| 55.00 | 38.15 | 41.35 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 6/12/2025 11:59:06 AM EST | |||
| 60.00 | 33.10 | 36.45 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 6/12/2025 11:59:06 AM EST | |||
| 65.00 | 28.40 | 31.65 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 6/12/2025 11:59:06 AM EST | |||
| 70.00 | 24.75 | 25.70 | % | 0 | 0 | 0.50 | 1.00 | 0.00 | -0.01 | 6/12/2025 11:59:06 AM EST | |||
| 75.00 | 19.85 | 20.15 | % | 0 | 0 | 0.59 | 0.98 | 0.00 | -0.02 | 6/12/2025 11:59:06 AM EST | |||
| 76.00 | 18.90 | 19.25 | % | 0 | 0 | 0.40 | 0.98 | 0.00 | -0.02 | 6/12/2025 11:59:06 AM EST | |||
| 77.00 | 17.80 | 18.25 | % | 0 | 0 | 0.51 | 0.97 | 0.01 | -0.02 | 6/12/2025 11:59:06 AM EST | |||
| 78.00 | 16.95 | 17.25 | 13.40 | 0.00 | 0.00% | 0 | 1 | 0.27 | 0.96 | 0.01 | -0.02 | 6/9/2025 | 6/12/2025 11:59:06 AM EST |
| 79.00 | 15.45 | 16.30 | % | 0 | 0 | 0.50 | 0.95 | 0.01 | -0.02 | 6/12/2025 11:59:06 AM EST | |||
| 80.00 | 14.80 | 15.35 | 14.25 | 0.00 | 0.00% | 0 | 2 | 0.55 | 0.94 | 0.01 | -0.03 | 6/11/2025 | 6/12/2025 11:59:06 AM EST |
| 81.00 | 14.15 | 14.45 | % | 0 | 0 | 0.53 | 0.93 | 0.01 | -0.03 | 6/12/2025 11:59:06 AM EST | |||
| 82.00 | 13.20 | 14.80 | % | 0 | 0 | 0.37 | 0.91 | 0.01 | -0.03 | 6/12/2025 11:59:06 AM EST | |||
| 83.00 | 12.25 | 12.60 | 11.70 | 0.00 | 0.00% | 0 | 2 | 0.33 | 0.90 | 0.02 | -0.03 | 6/11/2025 | 6/12/2025 11:59:06 AM EST |
| 84.00 | 10.90 | 11.70 | 11.70 | 0.00 | 0.00% | 0 | 3 | 0.44 | 0.87 | 0.02 | -0.04 | 6/11/2025 | 6/12/2025 11:59:06 AM EST |
| 85.00 | 10.55 | 10.80 | 10.78 | -1.10 | -9.26% | 1 | 2 | 0.32 | 0.85 | 0.02 | -0.04 | 6/12/2025 | 6/12/2025 11:59:06 AM EST |
| 86.00 | 9.70 | 10.30 | % | 0 | 0 | 0.30 | 0.83 | 0.02 | -0.04 | 6/12/2025 11:59:06 AM EST | |||
| 87.00 | 8.80 | 9.30 | 9.59 | 0.00 | 0.00% | 0 | 2 | 0.36 | 0.80 | 0.03 | -0.04 | 6/11/2025 | 6/12/2025 11:59:06 AM EST |
| 88.00 | 8.05 | 8.30 | 8.20 | +0.46 | +5.95% | 2 | 12 | 0.30 | 0.77 | 0.03 | -0.04 | 6/12/2025 | 6/12/2025 11:59:06 AM EST |
| 89.00 | 6.50 | 8.20 | % | 0 | 0 | 0.28 | 0.74 | 0.03 | -0.05 | 6/12/2025 11:59:06 AM EST | |||
| 90.00 | 6.55 | 6.75 | 6.48 | -1.47 | -18.50% | 1 | 23 | 0.30 | 0.71 | 0.03 | -0.05 | 6/12/2025 | 6/12/2025 11:59:06 AM EST |
| 91.00 | 5.90 | 6.05 | 6.30 | 0.00 | 0.00% | 0 | 12 | 0.29 | 0.67 | 0.04 | -0.05 | 6/11/2025 | 6/12/2025 11:59:06 AM EST |
| 92.00 | 5.25 | 5.40 | 6.35 | 0.00 | 0.00% | 0 | 15 | 0.28 | 0.64 | 0.04 | -0.05 | 6/11/2025 | 6/12/2025 11:59:06 AM EST |
| 93.00 | 4.25 | 4.80 | 4.82 | -0.64 | -11.73% | 9 | 1 | 0.28 | 0.60 | 0.04 | -0.05 | 6/12/2025 | 6/12/2025 11:59:06 AM EST |
| 94.00 | 4.05 | 4.20 | 4.88 | 0.00 | 0.00% | 0 | 8 | 0.28 | 0.55 | 0.04 | -0.05 | 6/11/2025 | 6/12/2025 11:59:06 AM EST |
| 95.00 | 3.55 | 3.70 | 3.82 | -0.48 | -11.17% | 3 | 42 | 0.28 | 0.51 | 0.04 | -0.05 | 6/12/2025 | 6/12/2025 11:59:06 AM EST |
| 96.00 | 3.05 | 3.20 | 4.80 | 0.00 | 0.00% | 0 | 24 | 0.28 | 0.47 | 0.04 | -0.05 | 6/11/2025 | 6/12/2025 11:59:06 AM EST |
| 97.00 | 2.56 | 2.80 | 2.74 | -0.51 | -15.70% | 5 | 10 | 0.28 | 0.42 | 0.04 | -0.05 | 6/12/2025 | 6/12/2025 11:59:06 AM EST |
| 98.00 | 2.25 | 2.41 | 2.75 | 0.00 | 0.00% | 0 | 8 | 0.28 | 0.38 | 0.04 | -0.04 | 6/11/2025 | 6/12/2025 11:59:06 AM EST |
| 99.00 | 1.91 | 2.07 | 1.99 | -0.49 | -19.76% | 10 | 10 | 0.28 | 0.34 | 0.04 | -0.04 | 6/12/2025 | 6/12/2025 11:59:06 AM EST |
| 100.00 | 1.53 | 1.95 | 1.70 | -0.35 | -17.08% | 7 | 70 | 0.28 | 0.30 | 0.04 | -0.04 | 6/12/2025 | 6/12/2025 11:59:06 AM EST |
| 101.00 | 1.37 | 1.68 | % | 0 | 0 | 0.35 | 0.27 | 0.04 | -0.04 | 6/12/2025 11:59:06 AM EST | |||
| 102.00 | 1.14 | 1.28 | % | 0 | 0 | 0.28 | 0.23 | 0.03 | -0.03 | 6/12/2025 11:59:06 AM EST | |||
| 103.00 | 0.89 | 1.11 | % | 0 | 0 | 0.28 | 0.20 | 0.03 | -0.03 | 6/12/2025 11:59:06 AM EST | |||
| 104.00 | 0.62 | 1.12 | % | 0 | 0 | 0.28 | 0.17 | 0.03 | -0.03 | 6/12/2025 11:59:06 AM EST | |||
| 105.00 | 0.62 | 0.94 | 0.77 | -0.23 | -23.00% | 76 | 68 | 0.28 | 0.15 | 0.03 | -0.03 | 6/12/2025 | 6/12/2025 11:59:06 AM EST |
| 106.00 | 0.57 | 0.83 | % | 0 | 0 | 0.28 | 0.13 | 0.02 | -0.02 | 6/12/2025 11:59:06 AM EST | |||
| 107.00 | 0.41 | 0.65 | 0.49 | % | 1 | 0 | 0.33 | 0.11 | 0.02 | -0.02 | 6/12/2025 | 6/12/2025 11:59:06 AM EST | |
| 110.00 | 0.13 | 0.42 | 0.41 | -0.16 | -28.07% | 2 | 7 | 0.28 | 0.06 | 0.01 | -0.01 | 6/12/2025 | 6/12/2025 11:59:06 AM EST |
| 115.00 | 0.00 | 1.42 | % | 0 | 0 | 0.53 | 0.02 | 0.01 | -0.01 | 6/12/2025 11:59:06 AM EST | |||
| 120.00 | 0.00 | 1.45 | % | 0 | 0 | 0.61 | 0.01 | 0.00 | 0.00 | 6/12/2025 11:59:06 AM 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 | 1.58 | 0.00 | 0.00 | 0.00 | 6/12/2025 11:59:06 AM EST | |||
| 55.00 | 0.00 | 1.52 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 6/12/2025 11:59:06 AM EST | |||
| 60.00 | 0.00 | 1.52 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 6/12/2025 11:59:06 AM EST | |||
| 65.00 | 0.00 | 0.95 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 6/12/2025 11:59:06 AM EST | |||
| 70.00 | 0.00 | 2.18 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | -0.01 | 6/12/2025 11:59:06 AM EST | |||
| 75.00 | 0.00 | 0.49 | % | 0 | 0 | 0.48 | -0.02 | 0.00 | -0.02 | 6/12/2025 11:59:06 AM EST | |||
| 76.00 | 0.00 | 1.68 | % | 0 | 0 | 0.66 | -0.02 | 0.00 | -0.02 | 6/12/2025 11:59:06 AM EST | |||
| 77.00 | 0.00 | 1.71 | % | 0 | 0 | 0.64 | -0.03 | 0.01 | -0.02 | 6/12/2025 11:59:06 AM EST | |||
| 78.00 | 0.00 | 0.35 | % | 0 | 0 | 0.39 | -0.04 | 0.01 | -0.02 | 6/12/2025 11:59:06 AM EST | |||
| 79.00 | 0.26 | 0.34 | 0.51 | 0.00 | 0.00% | 0 | 2 | 0.36 | -0.05 | 0.01 | -0.02 | 6/10/2025 | 6/12/2025 11:59:06 AM EST |
| 80.00 | 0.24 | 0.55 | 0.44 | +0.10 | +29.42% | 40 | 90 | 0.34 | -0.06 | 0.01 | -0.03 | 6/12/2025 | 6/12/2025 11:59:06 AM EST |
| 81.00 | 0.00 | 0.48 | % | 0 | 0 | 0.36 | -0.07 | 0.01 | -0.03 | 6/12/2025 11:59:06 AM EST | |||
| 82.00 | 0.00 | 0.56 | 0.46 | 0.00 | 0.00% | 0 | 43 | 0.35 | -0.09 | 0.01 | -0.03 | 6/11/2025 | 6/12/2025 11:59:06 AM EST |
| 83.00 | 0.00 | 0.62 | 0.54 | 0.00 | 0.00% | 0 | 7 | 0.34 | -0.10 | 0.02 | -0.03 | 6/11/2025 | 6/12/2025 11:59:06 AM EST |
| 84.00 | 0.54 | 0.91 | 0.70 | +0.04 | +6.07% | 1 | 1 | 0.33 | -0.13 | 0.02 | -0.04 | 6/12/2025 | 6/12/2025 11:59:06 AM EST |
| 85.00 | 0.67 | 0.96 | 0.80 | 0.00 | 0.00% | 5 | 15 | 0.31 | -0.15 | 0.02 | -0.04 | 6/12/2025 | 6/12/2025 11:59:06 AM EST |
| 86.00 | 0.82 | 1.04 | 0.97 | -0.66 | -40.50% | 7 | 70 | 0.31 | -0.17 | 0.02 | -0.04 | 6/12/2025 | 6/12/2025 11:59:06 AM EST |
| 87.00 | 1.03 | 1.14 | 1.00 | 0.00 | 0.00% | 0 | 3 | 0.31 | -0.20 | 0.03 | -0.04 | 6/11/2025 | 6/12/2025 11:59:06 AM EST |
| 88.00 | 1.13 | 1.47 | 1.33 | 0.00 | 0.00% | 0 | 26 | 0.30 | -0.23 | 0.03 | -0.04 | 6/11/2025 | 6/12/2025 11:59:06 AM EST |
| 89.00 | 1.41 | 1.53 | 1.52 | +0.17 | +12.60% | 2 | 35 | 0.30 | -0.26 | 0.03 | -0.05 | 6/12/2025 | 6/12/2025 11:59:06 AM EST |
| 90.00 | 1.70 | 1.93 | 1.77 | +0.17 | +10.63% | 15 | 31 | 0.29 | -0.29 | 0.03 | -0.05 | 6/12/2025 | 6/12/2025 11:59:06 AM EST |
| 91.00 | 1.94 | 2.13 | 1.93 | 0.00 | 0.00% | 0 | 51 | 0.30 | -0.33 | 0.04 | -0.05 | 6/11/2025 | 6/12/2025 11:59:06 AM EST |
| 92.00 | 2.19 | 2.47 | 2.46 | +0.31 | +14.42% | 1 | 22 | 0.32 | -0.36 | 0.04 | -0.05 | 6/12/2025 | 6/12/2025 11:59:06 AM EST |
| 93.00 | 2.72 | 2.85 | 2.65 | 0.00 | 0.00% | 0 | 5 | 0.29 | -0.40 | 0.04 | -0.05 | 6/11/2025 | 6/12/2025 11:59:06 AM EST |
| 94.00 | 3.15 | 3.55 | 3.40 | +0.46 | +15.65% | 1 | 24 | 0.28 | -0.45 | 0.04 | -0.05 | 6/12/2025 | 6/12/2025 11:59:06 AM EST |
| 95.00 | 3.60 | 3.75 | 3.60 | +0.15 | +4.35% | 42 | 63 | 0.28 | -0.49 | 0.04 | -0.05 | 6/12/2025 | 6/12/2025 11:59:06 AM EST |
| 96.00 | 4.15 | 4.30 | 4.05 | 0.00 | 0.00% | 0 | 19 | 0.28 | -0.53 | 0.04 | -0.05 | 6/11/2025 | 6/12/2025 11:59:06 AM EST |
| 97.00 | 4.70 | 4.85 | % | 0 | 0 | 0.28 | -0.58 | 0.04 | -0.05 | 6/12/2025 11:59:06 AM EST | |||
| 98.00 | 5.35 | 5.50 | % | 0 | 0 | 0.26 | -0.62 | 0.04 | -0.04 | 6/12/2025 11:59:06 AM EST | |||
| 99.00 | 6.00 | 6.15 | % | 0 | 0 | 0.29 | -0.66 | 0.04 | -0.04 | 6/12/2025 11:59:06 AM EST | |||
| 100.00 | 6.70 | 6.90 | 6.87 | +0.86 | +14.31% | 4 | 4 | 0.28 | -0.70 | 0.04 | -0.04 | 6/12/2025 | 6/12/2025 11:59:06 AM EST |
| 101.00 | 6.55 | 7.80 | % | 0 | 0 | 0.23 | -0.73 | 0.04 | -0.04 | 6/12/2025 11:59:06 AM EST | |||
| 102.00 | 8.10 | 8.45 | % | 0 | 0 | 0.26 | -0.77 | 0.03 | -0.03 | 6/12/2025 11:59:06 AM EST | |||
| 103.00 | 9.05 | 9.80 | % | 0 | 0 | 0.30 | -0.80 | 0.03 | -0.03 | 6/12/2025 11:59:06 AM EST | |||
| 104.00 | 9.70 | 10.15 | % | 0 | 0 | 0.30 | -0.83 | 0.03 | -0.03 | 6/12/2025 11:59:06 AM EST | |||
| 105.00 | 10.80 | 11.05 | % | 0 | 0 | 0.38 | -0.85 | 0.03 | -0.03 | 6/12/2025 11:59:06 AM EST | |||
| 106.00 | 11.35 | 12.55 | % | 0 | 0 | 0.32 | -0.87 | 0.02 | -0.02 | 6/12/2025 11:59:06 AM EST | |||
| 107.00 | 12.65 | 13.15 | % | 0 | 0 | 0.35 | -0.89 | 0.02 | -0.02 | 6/12/2025 11:59:06 AM EST | |||
| 110.00 | 15.15 | 15.75 | % | 0 | 0 | 0.34 | -0.94 | 0.01 | -0.01 | 6/12/2025 11:59:06 AM EST | |||
| 115.00 | 20.35 | 20.75 | % | 0 | 0 | 0.41 | -0.98 | 0.01 | -0.01 | 6/12/2025 11:59:06 AM EST | |||
| 120.00 | 24.15 | 27.25 | % | 0 | 0 | 0.72 | -0.99 | 0.00 | 0.00 | 6/12/2025 11:59:06 AM EST |