Options Chain for STARBUCKS CORP COM (SBUX) - $84.05 as of 5/29/2025 8:39:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 38.45 | 41.30 | 39.91 | 0.00 | 0.00% | 0 | 7 | 1.17 | 1.00 | 0.00 | -0.01 | 5/19/2025 | 5/29/2025 3:59:59 PM EST |
| 50.00 | 33.70 | 36.05 | 37.20 | 0.00 | 0.00% | 0 | 3 | 0.98 | 0.98 | 0.00 | -0.01 | 5/27/2025 | 5/29/2025 3:59:59 PM EST |
| 55.00 | 29.00 | 31.00 | 30.55 | 0.00 | 0.00% | 0 | 4 | 0.81 | 0.97 | 0.00 | -0.01 | 5/19/2025 | 5/29/2025 3:59:59 PM EST |
| 60.00 | 24.90 | 25.55 | 25.50 | +0.75 | +3.03% | 6 | 6 | 0.51 | 0.95 | 0.01 | -0.02 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 65.00 | 19.35 | 20.60 | 21.10 | -0.90 | -4.10% | 11 | 10 | 0.39 | 0.91 | 0.01 | -0.02 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 70.00 | 14.95 | 16.70 | 17.25 | 0.00 | 0.00% | 0 | 80 | 0.40 | 0.86 | 0.01 | -0.03 | 5/28/2025 | 5/29/2025 3:59:59 PM EST |
| 75.00 | 11.80 | 11.95 | 11.90 | -1.28 | -9.72% | 1 | 37 | 0.40 | 0.78 | 0.02 | -0.03 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 80.00 | 8.30 | 8.45 | 8.55 | -0.85 | -9.05% | 42 | 402 | 0.38 | 0.66 | 0.03 | -0.04 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 85.00 | 5.55 | 5.60 | 5.50 | -1.00 | -15.39% | 297 | 1,081 | 0.37 | 0.52 | 0.03 | -0.04 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 90.00 | 3.40 | 3.50 | 3.45 | -0.75 | -17.86% | 205 | 1,871 | 0.36 | 0.38 | 0.03 | -0.04 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 95.00 | 2.01 | 2.08 | 2.12 | -0.43 | -16.87% | 92 | 916 | 0.36 | 0.27 | 0.02 | -0.03 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 100.00 | 1.18 | 1.22 | 1.24 | -0.30 | -19.49% | 2,030 | 8,452 | 0.36 | 0.18 | 0.02 | -0.02 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 105.00 | 0.72 | 0.79 | 0.76 | -0.19 | -20.00% | 136 | 655 | 0.37 | 0.12 | 0.01 | -0.02 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 110.00 | 0.46 | 0.53 | 0.50 | -0.08 | -13.80% | 88 | 169 | 0.38 | 0.07 | 0.01 | -0.01 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 115.00 | 0.31 | 0.37 | 0.39 | +0.01 | +2.64% | 10 | 87 | 0.40 | 0.05 | 0.01 | -0.01 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 120.00 | 0.00 | 0.60 | 0.31 | 0.00 | 0.00% | 0 | 15 | 0.49 | 0.03 | 0.00 | -0.01 | 5/27/2025 | 5/29/2025 3:59:59 PM EST |
| 125.00 | 0.12 | 0.41 | 0.18 | -0.07 | -28.00% | 4 | 1 | 0.45 | 0.02 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 130.00 | 0.00 | 1.39 | % | 0 | 0 | 0.69 | 0.01 | 0.00 | 0.00 | 5/29/2025 3:59:59 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 | 0 | 0.87 | 0.00 | 0.00 | -0.01 | 5/29/2025 3:59:59 PM EST | |||
| 50.00 | 0.08 | 0.22 | 0.11 | -0.02 | -15.39% | 11 | 20 | 0.57 | -0.02 | 0.00 | -0.01 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 55.00 | 0.21 | 0.40 | 0.27 | % | 20 | 0 | 0.55 | -0.03 | 0.00 | -0.01 | 5/29/2025 | 5/29/2025 3:59:59 PM EST | |
| 60.00 | 0.00 | 0.46 | 0.43 | -0.06 | -12.25% | 54 | 54 | 0.50 | -0.05 | 0.01 | -0.02 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 65.00 | 0.65 | 0.77 | 0.74 | +0.08 | +12.13% | 50 | 125 | 0.45 | -0.09 | 0.01 | -0.02 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 70.00 | 1.29 | 1.34 | 1.30 | +0.16 | +14.04% | 96 | 344 | 0.42 | -0.14 | 0.01 | -0.03 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 75.00 | 2.23 | 2.27 | 2.23 | +0.27 | +13.78% | 67 | 446 | 0.40 | -0.22 | 0.02 | -0.03 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 80.00 | 3.75 | 3.80 | 3.75 | +0.50 | +15.39% | 28 | 572 | 0.38 | -0.34 | 0.03 | -0.04 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 85.00 | 5.90 | 6.05 | 5.93 | +0.68 | +12.96% | 225 | 1,105 | 0.37 | -0.48 | 0.03 | -0.04 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 90.00 | 8.85 | 9.00 | 8.88 | +0.91 | +11.42% | 10 | 455 | 0.36 | -0.62 | 0.03 | -0.04 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 95.00 | 12.45 | 13.45 | 12.36 | +0.06 | +0.49% | 6 | 182 | 0.39 | -0.73 | 0.02 | -0.03 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 100.00 | 16.60 | 16.75 | 15.88 | 0.00 | 0.00% | 0 | 27 | 0.35 | -0.82 | 0.02 | -0.02 | 5/28/2025 | 5/29/2025 3:59:59 PM EST |
| 105.00 | 19.30 | 22.50 | 21.27 | 0.00 | 0.00% | 0 | 13 | 0.31 | -0.88 | 0.01 | -0.02 | 5/22/2025 | 5/29/2025 3:59:59 PM EST |
| 110.00 | 25.80 | 27.10 | 25.88 | +2.46 | +10.51% | 5 | 1 | 0.41 | -0.93 | 0.01 | -0.01 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 115.00 | 29.55 | 31.85 | % | 0 | 0 | 0.57 | -0.95 | 0.01 | -0.01 | 5/29/2025 3:59:59 PM EST | |||
| 120.00 | 34.30 | 36.90 | % | 0 | 0 | 0.69 | -0.97 | 0.00 | -0.01 | 5/29/2025 3:59:59 PM EST | |||
| 125.00 | 39.00 | 42.30 | % | 0 | 0 | 0.72 | -0.98 | 0.00 | 0.00 | 5/29/2025 3:59:59 PM EST | |||
| 130.00 | 44.75 | 47.20 | % | 0 | 0 | 0.79 | -0.99 | 0.00 | 0.00 | 5/29/2025 3:59:59 PM EST |