Options Chain for STARBUCKS CORP COM (SBUX) - $88.38 as of 8/22/2025 8:39:48 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 | 38.35 | 38.95 | 38.65 | % | 0.77 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 55.00 | 32.95 | 33.95 | 33.45 | % | 0.61 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 60.00 | 27.85 | 28.90 | 28.38 | % | 0.47 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 65.00 | 23.35 | 23.65 | 23.50 | % | 0.36 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 70.00 | 18.35 | 18.65 | 18.50 | 19.50 | -1.94 | -9.05% | 0.26 | 2 | 0 | 0.60 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 75.00 | 13.20 | 13.65 | 13.43 | 16.45 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.61 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/22/2025 3:59:55 PM EST |
| 77.00 | 11.30 | 11.80 | 11.55 | % | 0.15 | 0 | 0 | 0.47 | 1.00 | 0.00 | -0.01 | 8/22/2025 3:59:55 PM EST | |||
| 78.00 | 10.20 | 10.80 | 10.50 | % | 0.13 | 0 | 0 | 0.43 | 0.99 | 0.01 | -0.02 | 8/22/2025 3:59:55 PM EST | |||
| 79.00 | 8.75 | 10.05 | 9.40 | % | 0.12 | 0 | 0 | 0.34 | 0.97 | 0.01 | -0.03 | 8/22/2025 3:59:55 PM EST | |||
| 80.00 | 7.55 | 8.90 | 8.23 | % | 0.10 | 0 | 0 | 0.38 | 0.96 | 0.02 | -0.03 | 8/22/2025 3:59:55 PM EST | |||
| 81.00 | 6.55 | 8.80 | 7.68 | % | 0.09 | 0 | 0 | 0.39 | 0.94 | 0.02 | -0.04 | 8/22/2025 3:59:55 PM EST | |||
| 82.00 | 5.60 | 7.85 | 6.73 | % | 0.08 | 0 | 0 | 0.33 | 0.92 | 0.03 | -0.04 | 8/22/2025 3:59:55 PM EST | |||
| 83.00 | 5.75 | 5.90 | 5.83 | 7.30 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.30 | 0.88 | 0.04 | -0.05 | 8/20/2025 | 8/22/2025 3:59:55 PM EST |
| 84.00 | 4.00 | 5.00 | 4.50 | 5.35 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.14 | 0.84 | 0.05 | -0.05 | 8/21/2025 | 8/22/2025 3:59:55 PM EST |
| 85.00 | 4.00 | 4.15 | 4.08 | 4.50 | -1.05 | -18.92% | 0.05 | 1 | 7 | 0.26 | 0.79 | 0.06 | -0.06 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 86.00 | 3.25 | 3.40 | 3.33 | 3.75 | -0.05 | -1.32% | 0.04 | 1 | 16 | 0.25 | 0.73 | 0.07 | -0.07 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 87.00 | 2.56 | 2.71 | 2.64 | 2.76 | -1.24 | -31.00% | 0.03 | 7 | 21 | 0.25 | 0.65 | 0.08 | -0.07 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 88.00 | 1.99 | 2.14 | 2.07 | 2.15 | -0.29 | -11.89% | 0.02 | 17 | 17 | 0.26 | 0.57 | 0.09 | -0.07 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 89.00 | 1.49 | 1.58 | 1.54 | 1.51 | -0.37 | -19.69% | 0.02 | 49 | 30 | 0.25 | 0.47 | 0.09 | -0.07 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 90.00 | 1.09 | 1.24 | 1.17 | 1.14 | -0.26 | -18.58% | 0.01 | 133 | 143 | 0.26 | 0.38 | 0.09 | -0.06 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 91.00 | 0.79 | 0.85 | 0.82 | 0.80 | -0.27 | -25.24% | 0.01 | 4,366 | 167 | 0.25 | 0.30 | 0.08 | -0.06 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 92.00 | 0.54 | 0.60 | 0.57 | 0.58 | -0.17 | -22.67% | 0.01 | 100 | 88 | 0.25 | 0.23 | 0.07 | -0.05 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 93.00 | 0.37 | 0.41 | 0.39 | 0.41 | -0.15 | -26.79% | 0.00 | 244 | 285 | 0.25 | 0.17 | 0.06 | -0.04 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 94.00 | 0.24 | 0.29 | 0.27 | 0.37 | -0.05 | -11.91% | 0.00 | 6 | 355 | 0.25 | 0.12 | 0.05 | -0.03 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 95.00 | 0.17 | 0.20 | 0.19 | 0.20 | -0.10 | -33.34% | 0.00 | 55 | 316 | 0.26 | 0.09 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 96.00 | 0.11 | 0.15 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 13 | 82 | 0.27 | 0.06 | 0.03 | -0.02 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 97.00 | 0.00 | 0.12 | 0.06 | 0.12 | -0.03 | -20.00% | 0.00 | 9 | 128 | 0.29 | 0.04 | 0.02 | -0.02 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 98.00 | 0.00 | 0.39 | 0.20 | 0.16 | +0.08 | +100.00% | 0.00 | 6 | 23 | 0.42 | 0.02 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 99.00 | 0.01 | 0.19 | 0.10 | 0.06 | -0.01 | -14.29% | 0.00 | 165 | 331 | 0.30 | 0.02 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 100.00 | 0.01 | 0.12 | 0.07 | 0.11 | +0.04 | +57.15% | 0.00 | 7 | 86 | 0.31 | 0.02 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 101.00 | 0.02 | 0.21 | 0.12 | 0.11 | +0.07 | +175.00% | 0.00 | 1 | 50 | 0.36 | 0.01 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 102.00 | 0.00 | 0.12 | 0.06 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 154 | 0.41 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:55 PM EST |
| 103.00 | 0.00 | 0.84 | 0.42 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 226 | 0.69 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:55 PM EST |
| 104.00 | 0.00 | 0.92 | 0.46 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.74 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 3:59:55 PM EST |
| 105.00 | 0.00 | 0.86 | 0.43 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.75 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:55 PM EST |
| 106.00 | 0.00 | 0.25 | 0.13 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.57 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/22/2025 3:59:55 PM EST |
| 107.00 | 0.00 | 0.83 | 0.42 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.80 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/22/2025 3:59:55 PM EST |
| 108.00 | 0.00 | 1.27 | 0.64 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.94 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 3:59:55 PM EST |
| 110.00 | 0.00 | 1.05 | 0.53 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.94 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:55 PM EST |
| 115.00 | 0.00 | 1.02 | 0.51 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.06 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/22/2025 3:59:55 PM EST |
| 120.00 | 0.00 | 0.20 | 0.10 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.83 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/22/2025 3:59:55 PM EST |
| 125.00 | 0.00 | 1.27 | 0.64 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.36 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/22/2025 3:59:55 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 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.36 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/22/2025 3:59:55 PM EST |
| 55.00 | 0.00 | 0.76 | 0.38 | % | 0.01 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 60.00 | 0.00 | 1.08 | 0.54 | % | 0.01 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 65.00 | 0.00 | 1.09 | 0.55 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 70.00 | 0.00 | 1.27 | 0.64 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.13 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 3:59:55 PM EST |
| 75.00 | 0.00 | 0.43 | 0.22 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.64 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 3:59:55 PM EST |
| 77.00 | 0.00 | 0.84 | 0.42 | % | 0.01 | 0 | 0 | 0.68 | 0.00 | 0.00 | -0.01 | 8/22/2025 3:59:55 PM EST | |||
| 78.00 | 0.00 | 0.99 | 0.50 | % | 0.01 | 0 | 0 | 0.68 | -0.01 | 0.01 | -0.02 | 8/22/2025 3:59:55 PM EST | |||
| 79.00 | 0.05 | 0.15 | 0.10 | 0.07 | -0.01 | -12.50% | 0.00 | 6 | 143 | 0.34 | -0.03 | 0.01 | -0.03 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 80.00 | 0.01 | 0.24 | 0.13 | 0.07 | -0.07 | -50.00% | 0.00 | 6 | 153 | 0.30 | -0.04 | 0.02 | -0.03 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 81.00 | 0.13 | 0.16 | 0.15 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 87 | 0.30 | -0.06 | 0.02 | -0.04 | 8/21/2025 | 8/22/2025 3:59:55 PM EST |
| 82.00 | 0.18 | 0.22 | 0.20 | 0.17 | -0.13 | -43.34% | 0.00 | 1 | 50 | 0.29 | -0.08 | 0.03 | -0.04 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 83.00 | 0.25 | 0.29 | 0.27 | 0.21 | -0.16 | -43.25% | 0.00 | 4 | 763 | 0.28 | -0.12 | 0.04 | -0.05 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 84.00 | 0.36 | 0.39 | 0.38 | 0.38 | -0.12 | -24.00% | 0.00 | 18 | 129 | 0.27 | -0.16 | 0.05 | -0.05 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 85.00 | 0.51 | 0.63 | 0.57 | 0.54 | -0.14 | -20.59% | 0.01 | 32 | 278 | 0.26 | -0.21 | 0.06 | -0.06 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 86.00 | 0.75 | 0.80 | 0.78 | 0.75 | -0.19 | -20.22% | 0.01 | 243 | 81 | 0.26 | -0.27 | 0.07 | -0.07 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 87.00 | 1.04 | 1.12 | 1.08 | 1.07 | -0.21 | -16.41% | 0.01 | 31 | 63 | 0.26 | -0.35 | 0.08 | -0.07 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 88.00 | 1.45 | 1.52 | 1.49 | 1.52 | -0.11 | -6.75% | 0.02 | 45 | 145 | 0.26 | -0.43 | 0.09 | -0.07 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 89.00 | 1.94 | 2.06 | 2.00 | 1.95 | -0.23 | -10.55% | 0.02 | 63 | 107 | 0.25 | -0.53 | 0.09 | -0.07 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 90.00 | 2.53 | 2.66 | 2.60 | 2.46 | -0.23 | -8.55% | 0.03 | 32 | 90 | 0.25 | -0.62 | 0.09 | -0.06 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 91.00 | 3.20 | 3.35 | 3.28 | 3.24 | +0.12 | +3.85% | 0.04 | 13 | 170 | 0.25 | -0.70 | 0.08 | -0.06 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 92.00 | 3.95 | 4.15 | 4.05 | 3.85 | -0.40 | -9.42% | 0.04 | 51 | 186 | 0.26 | -0.77 | 0.07 | -0.05 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 93.00 | 4.80 | 4.95 | 4.88 | 4.23 | -0.42 | -9.04% | 0.05 | 21 | 103 | 0.26 | -0.83 | 0.06 | -0.04 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 94.00 | 4.75 | 5.85 | 5.30 | 5.10 | +0.75 | +17.25% | 0.06 | 9 | 64 | 0.14 | -0.88 | 0.05 | -0.03 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 95.00 | 6.45 | 6.85 | 6.65 | 5.70 | -0.09 | -1.56% | 0.07 | 5 | 40 | 0.33 | -0.91 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 96.00 | 7.45 | 7.80 | 7.63 | 4.25 | 0.00 | 0.00% | 0.08 | 0 | 17 | 0.34 | -0.94 | 0.03 | -0.02 | 8/18/2025 | 8/22/2025 3:59:55 PM EST |
| 97.00 | 8.55 | 9.50 | 9.03 | 7.32 | 0.00 | 0.00% | 0.09 | 0 | 7 | 0.31 | -0.96 | 0.02 | -0.02 | 8/20/2025 | 8/22/2025 3:59:55 PM EST |
| 98.00 | 9.50 | 10.05 | 9.78 | 6.13 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.45 | -0.98 | 0.01 | -0.01 | 8/14/2025 | 8/22/2025 3:59:55 PM EST |
| 99.00 | 10.40 | 10.80 | 10.60 | 10.10 | +4.40 | +77.20% | 0.11 | 3 | 0 | 0.50 | -0.98 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 100.00 | 11.10 | 11.75 | 11.43 | 10.75 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.38 | -0.98 | 0.01 | -0.01 | 8/4/2025 | 8/22/2025 3:59:55 PM EST |
| 101.00 | 11.65 | 13.15 | 12.40 | 9.10 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.44 | -0.99 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:55 PM EST |
| 102.00 | 13.45 | 13.80 | 13.63 | % | 0.13 | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 103.00 | 13.90 | 15.35 | 14.63 | % | 0.14 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 104.00 | 15.00 | 15.95 | 15.48 | % | 0.15 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 105.00 | 15.70 | 17.60 | 16.65 | % | 0.16 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 106.00 | 17.45 | 18.10 | 17.78 | 14.85 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:55 PM EST |
| 107.00 | 17.55 | 19.75 | 18.65 | % | 0.17 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 108.00 | 19.25 | 20.20 | 19.73 | 15.50 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 3:59:55 PM EST |
| 110.00 | 21.10 | 21.75 | 21.43 | % | 0.19 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 115.00 | 26.50 | 27.05 | 26.78 | % | 0.23 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 120.00 | 31.25 | 32.60 | 31.93 | % | 0.27 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 125.00 | 35.55 | 37.00 | 36.28 | % | 0.29 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST |