Options Chain for STARBUCKS CORP COM (SBUX) - $94.94 as of 7/8/2025 8:01:39 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 43.95 | 46.40 | 45.18 | % | 0.90 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:01 PM EST | |||
| 55.00 | 38.70 | 40.50 | 39.60 | % | 0.72 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:01 PM EST | |||
| 60.00 | 34.35 | 35.60 | 34.98 | 32.33 | 0.00 | 0.00% | 0.58 | 0 | 1 | 1.42 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 7/8/2025 4:00:01 PM EST |
| 65.00 | 29.85 | 30.45 | 30.15 | % | 0.46 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:01 PM EST | |||
| 70.00 | 24.35 | 25.55 | 24.95 | % | 0.36 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:01 PM EST | |||
| 75.00 | 19.65 | 20.65 | 20.15 | 18.80 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.73 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/8/2025 4:00:01 PM EST |
| 76.00 | 18.65 | 20.00 | 19.33 | % | 0.25 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:01 PM EST | |||
| 77.00 | 17.45 | 19.00 | 18.23 | % | 0.24 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:01 PM EST | |||
| 78.00 | 16.90 | 17.75 | 17.33 | 13.40 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.84 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 7/8/2025 4:00:01 PM EST |
| 79.00 | 15.75 | 17.25 | 16.50 | % | 0.21 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:01 PM EST | |||
| 80.00 | 14.70 | 15.40 | 15.05 | 12.40 | 0.00 | 0.00% | 0.19 | 0 | 4 | 0.54 | 0.99 | 0.00 | -0.02 | 6/30/2025 | 7/8/2025 4:00:01 PM EST |
| 81.00 | 14.15 | 14.45 | 14.30 | % | 0.18 | 0 | 0 | 0.72 | 0.99 | 0.00 | -0.02 | 7/8/2025 4:00:01 PM EST | |||
| 82.00 | 13.15 | 14.30 | 13.73 | % | 0.17 | 0 | 0 | 0.67 | 0.98 | 0.01 | -0.02 | 7/8/2025 4:00:01 PM EST | |||
| 83.00 | 11.70 | 12.45 | 12.08 | 11.70 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.58 | 0.97 | 0.01 | -0.03 | 6/11/2025 | 7/8/2025 4:00:01 PM EST |
| 84.00 | 11.25 | 11.65 | 11.45 | 10.00 | +0.15 | +1.53% | 0.14 | 1 | 4 | 0.54 | 0.96 | 0.01 | -0.04 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 85.00 | 9.95 | 10.50 | 10.23 | 10.12 | +2.85 | +39.21% | 0.12 | 1 | 17 | 0.57 | 0.94 | 0.02 | -0.04 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 86.00 | 8.95 | 9.90 | 9.43 | 9.59 | 0.00 | 0.00% | 0.11 | 0 | 7 | 0.55 | 0.93 | 0.02 | -0.04 | 7/1/2025 | 7/8/2025 4:00:01 PM EST |
| 87.00 | 7.75 | 8.65 | 8.20 | 8.55 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.39 | 0.92 | 0.02 | -0.05 | 7/1/2025 | 7/8/2025 4:00:01 PM EST |
| 88.00 | 7.45 | 7.65 | 7.55 | 7.37 | -0.54 | -6.83% | 0.09 | 4 | 16 | 0.41 | 0.89 | 0.03 | -0.05 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 89.00 | 6.55 | 6.75 | 6.65 | 7.10 | +1.72 | +31.97% | 0.07 | 4 | 97 | 0.22 | 0.86 | 0.04 | -0.06 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 90.00 | 5.35 | 5.90 | 5.63 | 6.00 | +1.32 | +28.21% | 0.06 | 6 | 54 | 0.31 | 0.83 | 0.04 | -0.06 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 91.00 | 4.75 | 5.10 | 4.93 | 5.37 | +0.67 | +14.26% | 0.05 | 1 | 96 | 0.18 | 0.79 | 0.05 | -0.06 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 92.00 | 4.15 | 4.30 | 4.23 | 4.50 | +1.25 | +38.47% | 0.05 | 58 | 131 | 0.30 | 0.74 | 0.06 | -0.07 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 93.00 | 2.27 | 3.65 | 2.96 | 3.65 | +0.90 | +32.73% | 0.03 | 8 | 208 | 0.29 | 0.69 | 0.06 | -0.07 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 94.00 | 2.88 | 2.97 | 2.93 | 3.15 | +0.86 | +37.56% | 0.03 | 143 | 991 | 0.29 | 0.62 | 0.07 | -0.07 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 95.00 | 2.31 | 2.41 | 2.36 | 2.58 | +0.79 | +44.14% | 0.02 | 385 | 2,319 | 0.25 | 0.55 | 0.07 | -0.07 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 96.00 | 1.79 | 2.02 | 1.91 | 1.88 | +0.43 | +29.66% | 0.02 | 1,107 | 2,091 | 0.26 | 0.48 | 0.07 | -0.07 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 97.00 | 1.45 | 1.52 | 1.49 | 1.57 | +0.44 | +38.94% | 0.02 | 67 | 59 | 0.26 | 0.41 | 0.07 | -0.07 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 98.00 | 1.12 | 1.19 | 1.16 | 0.05 | -0.78 | -93.98% | 0.01 | 84 | 85 | 0.26 | 0.34 | 0.07 | -0.07 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 99.00 | 0.86 | 0.92 | 0.89 | 1.00 | +0.33 | +49.26% | 0.01 | 48 | 60 | 0.26 | 0.28 | 0.06 | -0.06 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 100.00 | 0.65 | 0.72 | 0.69 | 0.76 | +0.26 | +52.00% | 0.01 | 131 | 275 | 0.27 | 0.23 | 0.05 | -0.05 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 101.00 | 0.00 | 1.24 | 0.62 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 71 | 0.36 | 0.18 | 0.05 | -0.05 | 7/7/2025 | 7/8/2025 4:00:01 PM EST |
| 102.00 | 0.38 | 0.44 | 0.41 | 0.42 | +0.09 | +27.28% | 0.00 | 123 | 99 | 0.28 | 0.15 | 0.04 | -0.04 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 103.00 | 0.00 | 0.36 | 0.18 | 0.36 | +0.10 | +38.47% | 0.00 | 19 | 355 | 0.30 | 0.12 | 0.03 | -0.04 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 104.00 | 0.00 | 0.29 | 0.15 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.33 | 0.09 | 0.03 | -0.03 | 7/2/2025 | 7/8/2025 4:00:01 PM EST |
| 105.00 | 0.16 | 0.23 | 0.20 | 0.23 | -0.02 | -8.00% | 0.00 | 15 | 202 | 0.29 | 0.07 | 0.02 | -0.02 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 106.00 | 0.00 | 0.19 | 0.10 | 0.16 | -0.10 | -38.47% | 0.00 | 5 | 2 | 0.32 | 0.05 | 0.02 | -0.02 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 107.00 | 0.00 | 0.22 | 0.11 | 0.16 | -0.07 | -30.44% | 0.00 | 1 | 45 | 0.33 | 0.04 | 0.01 | -0.02 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 110.00 | 0.01 | 0.46 | 0.24 | 0.07 | -0.03 | -30.00% | 0.00 | 82 | 13 | 0.45 | 0.02 | 0.01 | -0.01 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 115.00 | 0.00 | 0.70 | 0.35 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.61 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/8/2025 4:00:01 PM EST |
| 120.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.53 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/8/2025 4:00:01 PM EST |
| 125.00 | 0.00 | 0.68 | 0.34 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.67 | 0.34 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.76 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/8/2025 4:00:01 PM EST |
| 55.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:01 PM EST | |||
| 60.00 | 0.00 | 0.62 | 0.31 | 0.01 | -0.12 | -92.31% | 0.01 | 1 | 1 | 1.30 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 65.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:01 PM EST | |||
| 70.00 | 0.00 | 0.68 | 0.34 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.95 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 4:00:01 PM EST |
| 75.00 | 0.00 | 0.71 | 0.36 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.89 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 4:00:01 PM EST |
| 76.00 | 0.00 | 0.19 | 0.10 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.68 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/8/2025 4:00:01 PM EST |
| 77.00 | 0.00 | 1.08 | 0.54 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.78 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/8/2025 4:00:01 PM EST |
| 78.00 | 0.00 | 0.79 | 0.40 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.77 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/8/2025 4:00:01 PM EST |
| 79.00 | 0.00 | 1.16 | 0.58 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.83 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/8/2025 4:00:01 PM EST |
| 80.00 | 0.06 | 0.74 | 0.40 | 0.07 | -0.03 | -30.00% | 0.01 | 9 | 314 | 0.52 | -0.01 | 0.00 | -0.02 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 81.00 | 0.00 | 0.75 | 0.38 | 0.08 | -0.04 | -33.34% | 0.00 | 5 | 12 | 0.66 | -0.01 | 0.00 | -0.02 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 82.00 | 0.00 | 0.71 | 0.36 | 0.09 | -0.09 | -50.00% | 0.00 | 3 | 150 | 0.52 | -0.02 | 0.01 | -0.02 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 83.00 | 0.08 | 0.21 | 0.15 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.39 | -0.03 | 0.01 | -0.03 | 7/7/2025 | 7/8/2025 4:00:01 PM EST |
| 84.00 | 0.07 | 0.43 | 0.25 | 0.16 | -0.07 | -30.44% | 0.00 | 5 | 48 | 0.39 | -0.04 | 0.01 | -0.04 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 85.00 | 0.16 | 0.20 | 0.18 | 0.19 | -0.12 | -38.71% | 0.00 | 9 | 88 | 0.35 | -0.06 | 0.02 | -0.04 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 86.00 | 0.20 | 0.25 | 0.23 | 0.20 | -0.18 | -47.37% | 0.00 | 7 | 193 | 0.34 | -0.07 | 0.02 | -0.04 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 87.00 | 0.00 | 0.31 | 0.16 | 0.28 | -0.17 | -37.78% | 0.00 | 1 | 75 | 0.36 | -0.08 | 0.02 | -0.05 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 88.00 | 0.34 | 0.38 | 0.36 | 0.35 | -0.23 | -39.66% | 0.00 | 22 | 819 | 0.32 | -0.11 | 0.03 | -0.05 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 89.00 | 0.45 | 0.50 | 0.48 | 0.50 | -0.12 | -19.36% | 0.01 | 4 | 202 | 0.31 | -0.14 | 0.04 | -0.06 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 90.00 | 0.59 | 0.64 | 0.62 | 0.62 | -0.37 | -37.38% | 0.01 | 84 | 146 | 0.31 | -0.17 | 0.04 | -0.06 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 91.00 | 0.78 | 0.84 | 0.81 | 0.81 | -0.49 | -37.70% | 0.01 | 18 | 170 | 0.30 | -0.21 | 0.05 | -0.06 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 92.00 | 1.02 | 1.11 | 1.07 | 1.00 | -0.57 | -36.31% | 0.01 | 19 | 64 | 0.30 | -0.26 | 0.06 | -0.07 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 93.00 | 1.32 | 1.39 | 1.36 | 1.28 | -0.79 | -38.17% | 0.01 | 717 | 102 | 0.30 | -0.31 | 0.06 | -0.07 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 94.00 | 1.69 | 1.77 | 1.73 | 1.68 | -0.88 | -34.38% | 0.02 | 27 | 81 | 0.30 | -0.38 | 0.07 | -0.07 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 95.00 | 2.13 | 2.22 | 2.18 | 2.11 | -0.99 | -31.94% | 0.02 | 4 | 166 | 0.30 | -0.45 | 0.07 | -0.07 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 96.00 | 2.65 | 2.74 | 2.70 | 2.63 | -0.45 | -14.61% | 0.03 | 18 | 17 | 0.30 | -0.52 | 0.07 | -0.07 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 97.00 | 3.25 | 3.35 | 3.30 | 3.50 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.30 | -0.59 | 0.07 | -0.07 | 7/1/2025 | 7/8/2025 4:00:01 PM EST |
| 98.00 | 2.39 | 4.05 | 3.22 | 5.55 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.35 | -0.66 | 0.07 | -0.07 | 6/30/2025 | 7/8/2025 4:00:01 PM EST |
| 99.00 | 4.65 | 5.20 | 4.93 | 5.15 | -1.15 | -18.26% | 0.05 | 1 | 2 | 0.33 | -0.72 | 0.06 | -0.06 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 100.00 | 5.45 | 5.60 | 5.53 | 6.87 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.30 | -0.77 | 0.05 | -0.05 | 6/12/2025 | 7/8/2025 4:00:01 PM EST |
| 101.00 | 5.45 | 6.45 | 5.95 | % | 0.06 | 0 | 0 | 0.24 | -0.82 | 0.05 | -0.05 | 7/8/2025 4:00:01 PM EST | |||
| 102.00 | 7.15 | 7.35 | 7.25 | 9.00 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.42 | -0.85 | 0.04 | -0.04 | 6/16/2025 | 7/8/2025 4:00:01 PM EST |
| 103.00 | 7.95 | 8.70 | 8.33 | % | 0.08 | 0 | 0 | 0.41 | -0.88 | 0.03 | -0.04 | 7/8/2025 4:00:01 PM EST | |||
| 104.00 | 8.95 | 10.05 | 9.50 | % | 0.09 | 0 | 0 | 0.42 | -0.91 | 0.03 | -0.03 | 7/8/2025 4:00:01 PM EST | |||
| 105.00 | 9.70 | 11.45 | 10.58 | % | 0.10 | 0 | 0 | 0.49 | -0.93 | 0.02 | -0.02 | 7/8/2025 4:00:01 PM EST | |||
| 106.00 | 10.60 | 11.45 | 11.03 | % | 0.10 | 0 | 0 | 0.56 | -0.95 | 0.02 | -0.02 | 7/8/2025 4:00:01 PM EST | |||
| 107.00 | 11.90 | 12.20 | 12.05 | % | 0.11 | 0 | 0 | 0.50 | -0.96 | 0.01 | -0.02 | 7/8/2025 4:00:01 PM EST | |||
| 110.00 | 14.90 | 15.40 | 15.15 | % | 0.14 | 0 | 0 | 0.70 | -0.98 | 0.01 | -0.01 | 7/8/2025 4:00:01 PM EST | |||
| 115.00 | 19.60 | 20.20 | 19.90 | % | 0.17 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:01 PM EST | |||
| 120.00 | 24.60 | 25.80 | 25.20 | % | 0.21 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:01 PM EST | |||
| 125.00 | 29.15 | 30.90 | 30.03 | % | 0.24 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:01 PM EST |