Options Chain for STARBUCKS CORP COM (SBUX) - $86.86 as of 8/1/2025 8:48:50 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 | 34.95 | 38.70 | 36.83 | % | 0.74 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:02 PM EST | |||
| 55.00 | 30.05 | 33.55 | 31.80 | % | 0.58 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:02 PM EST | |||
| 60.00 | 25.00 | 28.60 | 26.80 | % | 0.45 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:02 PM EST | |||
| 65.00 | 21.30 | 22.30 | 21.80 | % | 0.34 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:02 PM EST | |||
| 70.00 | 16.60 | 17.35 | 16.98 | % | 0.24 | 0 | 0 | 0.66 | 0.96 | 0.01 | -0.01 | 8/1/2025 4:00:02 PM EST | |||
| 75.00 | 11.80 | 14.00 | 12.90 | % | 0.17 | 0 | 0 | 0.51 | 0.90 | 0.02 | -0.02 | 8/1/2025 4:00:02 PM EST | |||
| 80.00 | 6.75 | 8.05 | 7.40 | % | 0.09 | 0 | 0 | 0.26 | 0.79 | 0.03 | -0.03 | 8/1/2025 4:00:02 PM EST | |||
| 81.00 | 6.00 | 8.15 | 7.08 | % | 0.09 | 0 | 0 | 0.31 | 0.76 | 0.03 | -0.03 | 8/1/2025 4:00:02 PM EST | |||
| 82.00 | 6.25 | 6.50 | 6.38 | 9.42 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.30 | 0.72 | 0.04 | -0.03 | 7/31/2025 | 8/1/2025 4:00:02 PM EST |
| 83.00 | 5.50 | 6.15 | 5.83 | 4.85 | % | 0.07 | 1 | 0 | 0.32 | 0.68 | 0.04 | -0.03 | 8/1/2025 | 8/1/2025 4:00:02 PM EST | |
| 84.00 | 4.85 | 5.10 | 4.98 | % | 0.06 | 0 | 0 | 0.30 | 0.64 | 0.04 | -0.04 | 8/1/2025 4:00:02 PM EST | |||
| 85.00 | 3.40 | 4.65 | 4.03 | 4.00 | % | 0.05 | 3 | 0 | 0.27 | 0.60 | 0.05 | -0.04 | 8/1/2025 | 8/1/2025 4:00:02 PM EST | |
| 86.00 | 3.65 | 4.90 | 4.28 | % | 0.05 | 0 | 0 | 0.29 | 0.55 | 0.05 | -0.04 | 8/1/2025 4:00:02 PM EST | |||
| 87.00 | 3.15 | 3.35 | 3.25 | 2.90 | % | 0.04 | 1 | 0 | 0.29 | 0.50 | 0.05 | -0.04 | 8/1/2025 | 8/1/2025 4:00:02 PM EST | |
| 88.00 | 2.63 | 2.99 | 2.81 | 2.25 | % | 0.03 | 4 | 0 | 0.29 | 0.45 | 0.05 | -0.04 | 8/1/2025 | 8/1/2025 4:00:02 PM EST | |
| 89.00 | 2.10 | 2.60 | 2.35 | 2.30 | % | 0.03 | 2 | 0 | 0.29 | 0.41 | 0.05 | -0.04 | 8/1/2025 | 8/1/2025 4:00:02 PM EST | |
| 90.00 | 1.92 | 2.14 | 2.03 | 1.91 | -1.73 | -47.53% | 0.02 | 2 | 3 | 0.29 | 0.36 | 0.05 | -0.03 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 91.00 | 1.59 | 1.81 | 1.70 | 2.19 | -0.61 | -21.79% | 0.02 | 4 | 3 | 0.29 | 0.32 | 0.04 | -0.03 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 92.00 | 1.16 | 1.54 | 1.35 | 1.29 | -0.71 | -35.50% | 0.01 | 7 | 46 | 0.28 | 0.28 | 0.04 | -0.03 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 93.00 | 1.07 | 1.35 | 1.21 | 1.26 | % | 0.01 | 2 | 0 | 0.29 | 0.24 | 0.04 | -0.03 | 8/1/2025 | 8/1/2025 4:00:02 PM EST | |
| 94.00 | 0.87 | 1.20 | 1.04 | 1.72 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.29 | 0.21 | 0.03 | -0.03 | 7/31/2025 | 8/1/2025 4:00:02 PM EST |
| 95.00 | 0.71 | 1.02 | 0.87 | 0.69 | -0.64 | -48.12% | 0.01 | 12 | 1 | 0.29 | 0.19 | 0.03 | -0.03 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 96.00 | 0.57 | 0.77 | 0.67 | 1.14 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.29 | 0.16 | 0.03 | -0.02 | 7/31/2025 | 8/1/2025 4:00:02 PM EST |
| 97.00 | 0.46 | 0.66 | 0.56 | 0.99 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.29 | 0.14 | 0.03 | -0.02 | 7/31/2025 | 8/1/2025 4:00:02 PM EST |
| 98.00 | 0.00 | 0.56 | 0.28 | 0.82 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.32 | 0.11 | 0.02 | -0.02 | 7/31/2025 | 8/1/2025 4:00:02 PM EST |
| 99.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.31 | 0.10 | 0.02 | -0.02 | 8/1/2025 4:00:02 PM EST | |||
| 100.00 | 0.00 | 0.41 | 0.21 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.31 | 0.08 | 0.02 | -0.01 | 7/31/2025 | 8/1/2025 4:00:02 PM EST |
| 101.00 | 0.00 | 0.37 | 0.19 | % | 0.00 | 0 | 0 | 0.32 | 0.07 | 0.02 | -0.01 | 8/1/2025 4:00:02 PM EST | |||
| 102.00 | 0.00 | 0.34 | 0.17 | % | 0.00 | 0 | 0 | 0.33 | 0.06 | 0.01 | -0.01 | 8/1/2025 4:00:02 PM EST | |||
| 103.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.34 | 0.05 | 0.01 | -0.01 | 8/1/2025 4:00:02 PM EST | |||
| 104.00 | 0.00 | 2.24 | 1.12 | % | 0.01 | 0 | 0 | 0.63 | 0.03 | 0.01 | -0.01 | 8/1/2025 4:00:02 PM EST | |||
| 105.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.65 | 0.03 | 0.01 | -0.01 | 8/1/2025 4:00:02 PM EST | |||
| 110.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.74 | 0.01 | 0.00 | 0.00 | 8/1/2025 4:00:02 PM EST | |||
| 115.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:02 PM EST | |||
| 120.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:02 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:02 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 | 2.17 | 1.09 | % | 0.02 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:02 PM EST | |||
| 55.00 | 0.00 | 2.18 | 1.09 | % | 0.02 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:02 PM EST | |||
| 60.00 | 0.00 | 2.19 | 1.10 | % | 0.02 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:02 PM EST | |||
| 65.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:02 PM EST | |||
| 70.00 | 0.12 | 0.45 | 0.29 | 0.22 | % | 0.00 | 3 | 0 | 0.40 | -0.04 | 0.01 | -0.01 | 8/1/2025 | 8/1/2025 4:00:02 PM EST | |
| 75.00 | 0.40 | 0.58 | 0.49 | 0.54 | % | 0.01 | 4 | 0 | 0.34 | -0.10 | 0.02 | -0.02 | 8/1/2025 | 8/1/2025 4:00:02 PM EST | |
| 80.00 | 1.04 | 1.27 | 1.16 | 1.21 | % | 0.01 | 24 | 0 | 0.31 | -0.21 | 0.03 | -0.03 | 8/1/2025 | 8/1/2025 4:00:02 PM EST | |
| 81.00 | 1.27 | 1.48 | 1.38 | 1.64 | +0.87 | +112.99% | 0.02 | 6 | 40 | 0.31 | -0.24 | 0.03 | -0.03 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 82.00 | 1.52 | 1.74 | 1.63 | 1.64 | % | 0.02 | 11 | 0 | 0.30 | -0.28 | 0.04 | -0.03 | 8/1/2025 | 8/1/2025 4:00:02 PM EST | |
| 83.00 | 1.69 | 2.03 | 1.86 | % | 0.02 | 0 | 0 | 0.29 | -0.32 | 0.04 | -0.03 | 8/1/2025 4:00:02 PM EST | |||
| 84.00 | 2.16 | 2.37 | 2.27 | 2.66 | % | 0.03 | 3 | 0 | 0.30 | -0.36 | 0.04 | -0.04 | 8/1/2025 | 8/1/2025 4:00:02 PM EST | |
| 85.00 | 2.52 | 2.88 | 2.70 | 2.73 | +0.78 | +40.00% | 0.03 | 405 | 43 | 0.30 | -0.40 | 0.05 | -0.04 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 86.00 | 2.68 | 3.20 | 2.94 | 3.60 | % | 0.03 | 4 | 0 | 0.28 | -0.45 | 0.05 | -0.04 | 8/1/2025 | 8/1/2025 4:00:02 PM EST | |
| 87.00 | 3.45 | 3.95 | 3.70 | 3.70 | % | 0.04 | 402 | 0 | 0.29 | -0.50 | 0.05 | -0.04 | 8/1/2025 | 8/1/2025 4:00:02 PM EST | |
| 88.00 | 2.67 | 4.90 | 3.79 | 3.15 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.26 | -0.55 | 0.05 | -0.04 | 7/31/2025 | 8/1/2025 4:00:02 PM EST |
| 89.00 | 4.55 | 5.70 | 5.13 | 4.41 | % | 0.06 | 1 | 0 | 0.32 | -0.59 | 0.05 | -0.04 | 8/1/2025 | 8/1/2025 4:00:02 PM EST | |
| 90.00 | 4.30 | 6.30 | 5.30 | 5.59 | +1.39 | +33.10% | 0.06 | 11 | 3 | 0.28 | -0.64 | 0.05 | -0.03 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 91.00 | 5.85 | 6.20 | 6.03 | % | 0.07 | 0 | 0 | 0.29 | -0.68 | 0.04 | -0.03 | 8/1/2025 4:00:02 PM EST | |||
| 92.00 | 6.60 | 7.25 | 6.93 | 3.91 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.30 | -0.72 | 0.04 | -0.03 | 7/31/2025 | 8/1/2025 4:00:02 PM EST |
| 93.00 | 7.30 | 7.65 | 7.48 | % | 0.08 | 0 | 0 | 0.44 | -0.76 | 0.04 | -0.03 | 8/1/2025 4:00:02 PM EST | |||
| 94.00 | 7.35 | 9.25 | 8.30 | % | 0.09 | 0 | 0 | 0.28 | -0.79 | 0.03 | -0.03 | 8/1/2025 4:00:02 PM EST | |||
| 95.00 | 9.00 | 9.35 | 9.18 | % | 0.10 | 0 | 0 | 0.29 | -0.81 | 0.03 | -0.03 | 8/1/2025 4:00:02 PM EST | |||
| 96.00 | 9.85 | 11.15 | 10.50 | % | 0.11 | 0 | 0 | 0.32 | -0.84 | 0.03 | -0.02 | 8/1/2025 4:00:02 PM EST | |||
| 97.00 | 10.45 | 11.40 | 10.93 | % | 0.11 | 0 | 0 | 0.49 | -0.86 | 0.03 | -0.02 | 8/1/2025 4:00:02 PM EST | |||
| 98.00 | 10.65 | 12.10 | 11.38 | % | 0.12 | 0 | 0 | 0.40 | -0.89 | 0.02 | -0.02 | 8/1/2025 4:00:02 PM EST | |||
| 99.00 | 12.40 | 13.15 | 12.78 | % | 0.13 | 0 | 0 | 0.52 | -0.90 | 0.02 | -0.02 | 8/1/2025 4:00:02 PM EST | |||
| 100.00 | 13.35 | 14.35 | 13.85 | % | 0.14 | 0 | 0 | 0.54 | -0.92 | 0.02 | -0.01 | 8/1/2025 4:00:02 PM EST | |||
| 101.00 | 14.40 | 15.40 | 14.90 | % | 0.15 | 0 | 0 | 0.57 | -0.93 | 0.02 | -0.01 | 8/1/2025 4:00:02 PM EST | |||
| 102.00 | 15.10 | 16.05 | 15.58 | % | 0.15 | 0 | 0 | 0.31 | -0.94 | 0.01 | -0.01 | 8/1/2025 4:00:02 PM EST | |||
| 103.00 | 16.15 | 17.15 | 16.65 | % | 0.16 | 0 | 0 | 0.57 | -0.95 | 0.01 | -0.01 | 8/1/2025 4:00:02 PM EST | |||
| 104.00 | 17.30 | 18.85 | 18.08 | % | 0.17 | 0 | 0 | 0.55 | -0.97 | 0.01 | -0.01 | 8/1/2025 4:00:02 PM EST | |||
| 105.00 | 18.25 | 19.45 | 18.85 | % | 0.18 | 0 | 0 | 0.64 | -0.97 | 0.01 | -0.01 | 8/1/2025 4:00:02 PM EST | |||
| 110.00 | 23.20 | 23.80 | 23.50 | % | 0.21 | 0 | 0 | 0.68 | -0.99 | 0.00 | 0.00 | 8/1/2025 4:00:02 PM EST | |||
| 115.00 | 26.95 | 29.95 | 28.45 | % | 0.25 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:02 PM EST | |||
| 120.00 | 31.80 | 35.60 | 33.70 | % | 0.28 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:02 PM EST | |||
| 125.00 | 36.85 | 40.50 | 38.68 | % | 0.31 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:02 PM EST |