Options Chain for STARBUCKS CORP COM (SBUX) - $84.40 as of 5/27/2025 3:34:31 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 35.35 | 38.45 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 55.00 | 30.35 | 34.05 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 60.00 | 26.75 | 28.20 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 65.00 | 22.35 | 22.65 | % | 0 | 0 | 0.56 | 1.00 | 0.00 | -0.01 | 5/27/2025 1:59:06 PM EST | |||
| 70.00 | 17.45 | 17.75 | % | 0 | 0 | 0.42 | 0.98 | 0.01 | -0.02 | 5/27/2025 1:59:06 PM EST | |||
| 72.00 | 15.55 | 15.95 | % | 0 | 0 | 0.35 | 0.96 | 0.01 | -0.02 | 5/27/2025 1:59:06 PM EST | |||
| 73.00 | 14.60 | 14.80 | 14.09 | % | 14 | 0 | 0.42 | 0.95 | 0.01 | -0.02 | 5/27/2025 | 5/27/2025 1:59:06 PM EST | |
| 74.00 | 13.65 | 13.90 | 11.17 | 0.00 | 0.00% | 0 | 5 | 0.37 | 0.93 | 0.01 | -0.03 | 5/22/2025 | 5/27/2025 1:59:06 PM EST |
| 75.00 | 12.70 | 13.60 | 10.60 | 0.00 | 0.00% | 0 | 5 | 0.36 | 0.92 | 0.02 | -0.03 | 5/22/2025 | 5/27/2025 1:59:06 PM EST |
| 76.00 | 11.80 | 12.05 | % | 0 | 0 | 0.44 | 0.90 | 0.02 | -0.03 | 5/27/2025 1:59:06 PM EST | |||
| 77.00 | 10.90 | 11.05 | % | 0 | 0 | 0.35 | 0.89 | 0.02 | -0.03 | 5/27/2025 1:59:06 PM EST | |||
| 78.00 | 10.00 | 10.15 | 7.92 | 0.00 | 0.00% | 0 | 1 | 0.34 | 0.86 | 0.02 | -0.04 | 5/22/2025 | 5/27/2025 1:59:06 PM EST |
| 79.00 | 8.95 | 9.25 | % | 0 | 0 | 0.35 | 0.84 | 0.03 | -0.04 | 5/27/2025 1:59:06 PM EST | |||
| 80.00 | 8.25 | 8.40 | % | 0 | 0 | 0.29 | 0.81 | 0.03 | -0.04 | 5/27/2025 1:59:06 PM EST | |||
| 81.00 | 7.45 | 7.60 | % | 0 | 0 | 0.28 | 0.78 | 0.03 | -0.04 | 5/27/2025 1:59:06 PM EST | |||
| 82.00 | 6.65 | 6.80 | 6.00 | +1.20 | +25.00% | 8 | 9 | 0.31 | 0.75 | 0.04 | -0.05 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 83.00 | 5.90 | 6.05 | 5.35 | +0.93 | +21.05% | 2 | 1 | 0.33 | 0.71 | 0.04 | -0.05 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 84.00 | 5.20 | 5.35 | 4.95 | +1.10 | +28.58% | 2 | 4 | 0.34 | 0.67 | 0.04 | -0.05 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 85.00 | 4.55 | 4.65 | 3.35 | 0.00 | 0.00% | 0 | 4 | 0.36 | 0.63 | 0.05 | -0.05 | 5/23/2025 | 5/27/2025 1:59:06 PM EST |
| 86.00 | 3.95 | 4.05 | 4.05 | +1.00 | +32.79% | 15 | 2 | 0.29 | 0.58 | 0.05 | -0.05 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 87.00 | 3.40 | 3.50 | 3.46 | % | 2 | 0 | 0.24 | 0.54 | 0.05 | -0.05 | 5/27/2025 | 5/27/2025 1:59:06 PM EST | |
| 88.00 | 2.82 | 2.95 | 2.97 | +1.17 | +65.00% | 4 | 2 | 0.30 | 0.49 | 0.05 | -0.05 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 89.00 | 2.29 | 2.52 | 2.35 | % | 1 | 0 | 0.28 | 0.44 | 0.05 | -0.05 | 5/27/2025 | 5/27/2025 1:59:06 PM EST | |
| 90.00 | 2.04 | 2.12 | 2.05 | +0.50 | +32.26% | 1 | 22 | 0.28 | 0.39 | 0.05 | -0.04 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 91.00 | 1.71 | 1.78 | 1.23 | 0.00 | 0.00% | 0 | 2 | 0.29 | 0.34 | 0.05 | -0.04 | 5/23/2025 | 5/27/2025 1:59:06 PM EST |
| 92.00 | 1.42 | 1.49 | 1.05 | 0.00 | 0.00% | 0 | 12 | 0.28 | 0.29 | 0.04 | -0.04 | 5/23/2025 | 5/27/2025 1:59:06 PM EST |
| 93.00 | 1.05 | 1.25 | 1.10 | % | 2 | 0 | 0.32 | 0.25 | 0.04 | -0.03 | 5/27/2025 | 5/27/2025 1:59:06 PM EST | |
| 94.00 | 0.96 | 1.04 | % | 0 | 0 | 0.29 | 0.21 | 0.04 | -0.03 | 5/27/2025 1:59:06 PM EST | |||
| 95.00 | 0.79 | 0.86 | 0.80 | +0.20 | +33.34% | 1 | 5 | 0.29 | 0.18 | 0.03 | -0.03 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 96.00 | 0.65 | 0.71 | 0.67 | +0.10 | +17.55% | 5 | 2 | 0.29 | 0.15 | 0.03 | -0.02 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 100.00 | 0.29 | 0.36 | 0.19 | % | 1 | 0 | 0.32 | 0.07 | 0.02 | -0.01 | 5/27/2025 | 5/27/2025 1:59:06 PM EST | |
| 105.00 | 0.05 | 0.20 | % | 0 | 0 | 0.31 | 0.02 | 0.01 | -0.01 | 5/27/2025 1:59:06 PM EST | |||
| 110.00 | 0.00 | 0.40 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 115.00 | 0.00 | 0.50 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 120.00 | 0.00 | 0.40 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:06 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 | 0.56 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 55.00 | 0.00 | 0.70 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 60.00 | 0.00 | 0.70 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 65.00 | 0.00 | 0.71 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | -0.01 | 5/27/2025 1:59:06 PM EST | |||
| 70.00 | 0.00 | 0.70 | % | 0 | 0 | 0.55 | -0.02 | 0.01 | -0.02 | 5/27/2025 1:59:06 PM EST | |||
| 72.00 | 0.00 | 0.28 | 0.16 | % | 20 | 0 | 0.40 | -0.04 | 0.01 | -0.02 | 5/27/2025 | 5/27/2025 1:59:06 PM EST | |
| 73.00 | 0.00 | 0.32 | % | 0 | 0 | 0.39 | -0.05 | 0.01 | -0.02 | 5/27/2025 1:59:06 PM EST | |||
| 74.00 | 0.31 | 0.34 | % | 0 | 0 | 0.37 | -0.07 | 0.01 | -0.03 | 5/27/2025 1:59:06 PM EST | |||
| 75.00 | 0.36 | 0.40 | 0.36 | -0.32 | -47.06% | 1 | 1 | 0.34 | -0.08 | 0.02 | -0.03 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 76.00 | 0.00 | 0.48 | % | 0 | 0 | 0.36 | -0.10 | 0.02 | -0.03 | 5/27/2025 1:59:06 PM EST | |||
| 77.00 | 0.52 | 0.56 | 0.56 | % | 5 | 0 | 0.34 | -0.11 | 0.02 | -0.03 | 5/27/2025 | 5/27/2025 1:59:06 PM EST | |
| 78.00 | 0.62 | 0.66 | % | 0 | 0 | 0.34 | -0.14 | 0.02 | -0.04 | 5/27/2025 1:59:06 PM EST | |||
| 79.00 | 0.74 | 0.78 | 0.76 | -0.60 | -44.12% | 5 | 1 | 0.32 | -0.16 | 0.03 | -0.04 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 80.00 | 0.88 | 0.93 | 1.58 | 0.00 | 0.00% | 0 | 0 | 0.32 | -0.19 | 0.03 | -0.04 | 5/23/2025 | 5/27/2025 1:59:06 PM EST |
| 81.00 | 1.06 | 1.11 | 1.24 | % | 1 | 0 | 0.32 | -0.22 | 0.03 | -0.04 | 5/27/2025 | 5/27/2025 1:59:06 PM EST | |
| 82.00 | 1.19 | 1.32 | 1.30 | % | 2 | 0 | 0.38 | -0.25 | 0.04 | -0.05 | 5/27/2025 | 5/27/2025 1:59:06 PM EST | |
| 83.00 | 1.31 | 1.64 | 2.60 | 0.00 | 0.00% | 0 | 4 | 0.30 | -0.29 | 0.04 | -0.05 | 5/23/2025 | 5/27/2025 1:59:06 PM EST |
| 84.00 | 1.79 | 1.95 | % | 0 | 0 | 0.30 | -0.33 | 0.04 | -0.05 | 5/27/2025 1:59:06 PM EST | |||
| 85.00 | 2.12 | 2.32 | 3.75 | 0.00 | 0.00% | 0 | 2 | 0.30 | -0.37 | 0.05 | -0.05 | 5/23/2025 | 5/27/2025 1:59:06 PM EST |
| 86.00 | 2.51 | 2.59 | 3.10 | -1.30 | -29.55% | 2 | 5 | 0.25 | -0.42 | 0.05 | -0.05 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 87.00 | 2.97 | 3.05 | 2.99 | -1.51 | -33.56% | 3 | 6 | 0.26 | -0.46 | 0.05 | -0.05 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 88.00 | 3.45 | 3.55 | 3.80 | -1.30 | -25.49% | 1 | 4 | 0.29 | -0.51 | 0.05 | -0.05 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 89.00 | 4.00 | 4.10 | 6.05 | 0.00 | 0.00% | 0 | 5 | 0.28 | -0.56 | 0.05 | -0.05 | 5/22/2025 | 5/27/2025 1:59:06 PM EST |
| 90.00 | 4.60 | 4.70 | 7.20 | 0.00 | 0.00% | 0 | 1 | 0.28 | -0.61 | 0.05 | -0.04 | 5/23/2025 | 5/27/2025 1:59:06 PM EST |
| 91.00 | 5.25 | 5.40 | 7.28 | 0.00 | 0.00% | 0 | 5 | 0.28 | -0.66 | 0.05 | -0.04 | 5/22/2025 | 5/27/2025 1:59:06 PM EST |
| 92.00 | 6.00 | 6.10 | 8.41 | 0.00 | 0.00% | 0 | 5 | 0.24 | -0.71 | 0.04 | -0.04 | 5/22/2025 | 5/27/2025 1:59:06 PM EST |
| 93.00 | 6.75 | 6.90 | % | 0 | 0 | 0.28 | -0.75 | 0.04 | -0.03 | 5/27/2025 1:59:06 PM EST | |||
| 94.00 | 7.55 | 7.70 | % | 0 | 0 | 0.25 | -0.79 | 0.04 | -0.03 | 5/27/2025 1:59:06 PM EST | |||
| 95.00 | 8.05 | 8.90 | % | 0 | 0 | 0.24 | -0.82 | 0.03 | -0.03 | 5/27/2025 1:59:06 PM EST | |||
| 96.00 | 9.25 | 9.40 | % | 0 | 0 | 0.33 | -0.85 | 0.03 | -0.02 | 5/27/2025 1:59:06 PM EST | |||
| 100.00 | 12.75 | 13.35 | % | 0 | 0 | 0.35 | -0.93 | 0.02 | -0.01 | 5/27/2025 1:59:06 PM EST | |||
| 105.00 | 17.90 | 18.15 | % | 0 | 0 | 0.49 | -0.98 | 0.01 | -0.01 | 5/27/2025 1:59:06 PM EST | |||
| 110.00 | 22.80 | 23.10 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 115.00 | 26.85 | 29.25 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 120.00 | 32.05 | 35.00 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:06 PM EST |