Options Chain for STARBUCKS CORP COM (SBUX) - $93.12 as of 6/20/2025 9:25:30 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 46.40 | 50.00 | 49.44 | 0.00 | 0.00% | 0 | 6 | 1.41 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 6/20/2025 4:00:08 PM EST |
| 50.00 | 41.70 | 45.45 | 40.00 | 0.00 | 0.00% | 0 | 4 | 1.25 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/20/2025 4:00:08 PM EST |
| 55.00 | 37.75 | 40.55 | 30.55 | 0.00 | 0.00% | 0 | 4 | 1.11 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 6/20/2025 4:00:08 PM EST |
| 60.00 | 33.20 | 34.00 | 34.95 | 0.00 | 0.00% | 0 | 21 | 0.91 | 0.99 | 0.00 | 0.00 | 6/12/2025 | 6/20/2025 4:00:08 PM EST |
| 65.00 | 28.20 | 29.30 | 23.45 | 0.00 | 0.00% | 0 | 23 | 0.84 | 0.97 | 0.00 | -0.01 | 6/5/2025 | 6/20/2025 4:00:08 PM EST |
| 70.00 | 23.65 | 24.60 | 25.19 | 0.00 | 0.00% | 0 | 80 | 0.69 | 0.94 | 0.01 | -0.02 | 6/12/2025 | 6/20/2025 4:00:08 PM EST |
| 75.00 | 17.90 | 20.00 | 19.59 | 0.00 | 0.00% | 0 | 60 | 0.46 | 0.90 | 0.01 | -0.03 | 6/16/2025 | 6/20/2025 4:00:08 PM EST |
| 80.00 | 14.60 | 14.75 | 14.71 | +0.96 | +6.99% | 4 | 494 | 0.45 | 0.84 | 0.02 | -0.04 | 6/20/2025 | 6/20/2025 4:00:08 PM EST |
| 85.00 | 10.45 | 11.45 | 11.11 | +1.16 | +11.66% | 3 | 1,583 | 0.44 | 0.75 | 0.02 | -0.04 | 6/20/2025 | 6/20/2025 4:00:08 PM EST |
| 90.00 | 6.90 | 7.25 | 7.10 | +0.27 | +3.96% | 22 | 3,106 | 0.38 | 0.62 | 0.03 | -0.05 | 6/20/2025 | 6/20/2025 4:00:08 PM EST |
| 95.00 | 4.40 | 4.55 | 4.46 | +0.31 | +7.47% | 179 | 6,279 | 0.36 | 0.47 | 0.03 | -0.05 | 6/20/2025 | 6/20/2025 4:00:08 PM EST |
| 100.00 | 2.57 | 2.66 | 2.63 | +0.24 | +10.05% | 342 | 7,267 | 0.36 | 0.32 | 0.03 | -0.04 | 6/20/2025 | 6/20/2025 4:00:08 PM EST |
| 105.00 | 1.35 | 1.53 | 1.43 | +0.09 | +6.72% | 43 | 747 | 0.35 | 0.20 | 0.02 | -0.03 | 6/20/2025 | 6/20/2025 4:00:08 PM EST |
| 110.00 | 0.74 | 0.84 | 0.80 | +0.07 | +9.59% | 9 | 367 | 0.35 | 0.13 | 0.02 | -0.03 | 6/20/2025 | 6/20/2025 4:00:08 PM EST |
| 115.00 | 0.42 | 0.50 | 0.47 | +0.07 | +17.50% | 107 | 116 | 0.37 | 0.08 | 0.01 | -0.02 | 6/20/2025 | 6/20/2025 4:00:08 PM EST |
| 120.00 | 0.17 | 0.34 | 0.34 | +0.02 | +6.25% | 3 | 576 | 0.37 | 0.06 | 0.01 | -0.01 | 6/20/2025 | 6/20/2025 4:00:08 PM EST |
| 125.00 | 0.01 | 0.58 | 0.25 | 0.00 | 0.00% | 0 | 16 | 0.38 | 0.04 | 0.01 | -0.01 | 6/16/2025 | 6/20/2025 4:00:08 PM EST |
| 130.00 | 0.00 | 0.92 | % | 0 | 0 | 0.60 | 0.01 | 0.00 | 0.00 | 6/20/2025 4:00:08 PM EST | |||
| 135.00 | 0.00 | 1.09 | % | 0 | 0 | 0.68 | 0.01 | 0.00 | 0.00 | 6/20/2025 4:00:08 PM EST | |||
| 140.00 | 0.00 | 0.45 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.60 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/20/2025 4:00:08 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.59 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.14 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/20/2025 4:00:08 PM EST |
| 50.00 | 0.00 | 1.38 | 0.04 | 0.00 | 0.00% | 0 | 18 | 1.21 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/20/2025 4:00:08 PM EST |
| 55.00 | 0.00 | 1.40 | 0.27 | 0.00 | 0.00% | 0 | 20 | 1.06 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 6/20/2025 4:00:08 PM EST |
| 60.00 | 0.00 | 0.96 | 0.11 | 0.00 | 0.00% | 0 | 184 | 0.87 | -0.01 | 0.00 | 0.00 | 6/17/2025 | 6/20/2025 4:00:08 PM EST |
| 65.00 | 0.10 | 1.21 | 0.18 | -0.03 | -14.29% | 1 | 158 | 0.59 | -0.03 | 0.00 | -0.01 | 6/20/2025 | 6/20/2025 4:00:08 PM EST |
| 70.00 | 0.33 | 0.42 | 0.37 | -0.03 | -7.50% | 39 | 634 | 0.47 | -0.06 | 0.01 | -0.02 | 6/20/2025 | 6/20/2025 4:00:08 PM EST |
| 75.00 | 0.51 | 0.76 | 0.66 | -0.05 | -7.05% | 8 | 823 | 0.42 | -0.10 | 0.01 | -0.03 | 6/20/2025 | 6/20/2025 4:00:08 PM EST |
| 80.00 | 0.96 | 1.38 | 1.19 | -0.12 | -9.16% | 15 | 967 | 0.40 | -0.16 | 0.02 | -0.04 | 6/20/2025 | 6/20/2025 4:00:08 PM EST |
| 85.00 | 2.11 | 2.25 | 2.18 | -0.20 | -8.41% | 26 | 3,192 | 0.38 | -0.25 | 0.02 | -0.04 | 6/20/2025 | 6/20/2025 4:00:08 PM EST |
| 90.00 | 3.70 | 3.85 | 3.76 | -0.31 | -7.62% | 34 | 1,539 | 0.37 | -0.38 | 0.03 | -0.05 | 6/20/2025 | 6/20/2025 4:00:08 PM EST |
| 95.00 | 6.05 | 6.25 | 6.12 | -0.52 | -7.84% | 309 | 1,290 | 0.35 | -0.53 | 0.03 | -0.05 | 6/20/2025 | 6/20/2025 4:00:08 PM EST |
| 100.00 | 9.20 | 9.75 | 9.45 | -1.15 | -10.85% | 2 | 283 | 0.36 | -0.68 | 0.03 | -0.04 | 6/20/2025 | 6/20/2025 4:00:08 PM EST |
| 105.00 | 12.15 | 13.90 | 13.05 | +0.90 | +7.41% | 13 | 107 | 0.33 | -0.80 | 0.02 | -0.03 | 6/20/2025 | 6/20/2025 4:00:08 PM EST |
| 110.00 | 17.40 | 19.00 | 18.00 | 0.00 | 0.00% | 0 | 14 | 0.47 | -0.87 | 0.02 | -0.03 | 6/17/2025 | 6/20/2025 4:00:08 PM EST |
| 115.00 | 20.20 | 23.70 | 22.30 | 0.00 | 0.00% | 0 | 1 | 0.45 | -0.92 | 0.01 | -0.02 | 6/17/2025 | 6/20/2025 4:00:08 PM EST |
| 120.00 | 26.20 | 27.55 | % | 0 | 0 | 0.57 | -0.94 | 0.01 | -0.01 | 6/20/2025 4:00:08 PM EST | |||
| 125.00 | 30.85 | 32.75 | % | 0 | 0 | 0.63 | -0.96 | 0.01 | -0.01 | 6/20/2025 4:00:08 PM EST | |||
| 130.00 | 35.50 | 38.10 | 42.95 | 0.00 | 0.00% | 0 | 0 | 0.69 | -0.99 | 0.00 | 0.00 | 6/3/2025 | 6/20/2025 4:00:08 PM EST |
| 135.00 | 40.75 | 42.90 | % | 0 | 0 | 0.75 | -0.99 | 0.00 | 0.00 | 6/20/2025 4:00:08 PM EST | |||
| 140.00 | 45.75 | 47.75 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:08 PM EST |