Options Chain for STARBUCKS CORP COM (SBUX) - $93.67 as of 7/29/2025 2:36:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 51.90 | 52.45 | 52.18 | % | 1.30 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 7/29/2025 12:59:01 PM EST | |||
| 45.00 | 47.10 | 47.80 | 47.45 | 36.30 | 0.00 | 0.00% | 1.05 | 0 | 1 | 1.12 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 7/29/2025 12:59:01 PM EST |
| 50.00 | 41.90 | 42.50 | 42.20 | 44.03 | 0.00 | 0.00% | 0.84 | 0 | 9 | 0.87 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 12:59:01 PM EST |
| 55.00 | 37.00 | 37.55 | 37.28 | 44.20 | 0.00 | 0.00% | 0.68 | 0 | 1 | 0.97 | 1.00 | 0.00 | 0.00 | 10/22/2024 | 7/29/2025 12:59:01 PM EST |
| 60.00 | 32.10 | 32.55 | 32.33 | 32.54 | 0.00 | 0.00% | 0.54 | 0 | 20 | 0.74 | 0.99 | 0.00 | 0.00 | 6/25/2025 | 7/29/2025 12:59:01 PM EST |
| 65.00 | 27.30 | 27.55 | 27.43 | 31.40 | 0.00 | 0.00% | 0.42 | 0 | 148 | 0.61 | 0.98 | 0.00 | -0.01 | 7/23/2025 | 7/29/2025 12:59:01 PM EST |
| 70.00 | 22.45 | 22.60 | 22.53 | 23.10 | -0.85 | -3.55% | 0.32 | 5 | 144 | 0.46 | 0.95 | 0.01 | -0.01 | 7/29/2025 | 7/29/2025 12:59:01 PM EST |
| 75.00 | 17.55 | 17.85 | 17.70 | 18.35 | 0.00 | 0.00% | 0.24 | 0 | 478 | 0.42 | 0.91 | 0.01 | -0.02 | 7/25/2025 | 7/29/2025 12:59:01 PM EST |
| 80.00 | 13.15 | 13.30 | 13.23 | 13.82 | -1.48 | -9.68% | 0.17 | 6 | 5,633 | 0.38 | 0.85 | 0.02 | -0.03 | 7/29/2025 | 7/29/2025 12:59:01 PM EST |
| 85.00 | 9.15 | 9.25 | 9.20 | 9.65 | -1.18 | -10.90% | 0.11 | 24 | 3,830 | 0.36 | 0.76 | 0.02 | -0.04 | 7/29/2025 | 7/29/2025 12:59:01 PM EST |
| 90.00 | 5.85 | 6.00 | 5.93 | 6.18 | -0.82 | -11.72% | 0.07 | 16 | 3,582 | 0.35 | 0.62 | 0.03 | -0.04 | 7/29/2025 | 7/29/2025 12:59:01 PM EST |
| 95.00 | 3.45 | 3.55 | 3.50 | 3.50 | -0.70 | -16.67% | 0.04 | 155 | 4,409 | 0.34 | 0.45 | 0.03 | -0.04 | 7/29/2025 | 7/29/2025 12:59:01 PM EST |
| 100.00 | 1.86 | 2.09 | 1.98 | 1.95 | -0.53 | -21.38% | 0.02 | 173 | 5,169 | 0.34 | 0.29 | 0.03 | -0.04 | 7/29/2025 | 7/29/2025 12:59:01 PM EST |
| 105.00 | 0.95 | 1.00 | 0.98 | 0.92 | -0.35 | -27.56% | 0.01 | 434 | 3,165 | 0.33 | 0.17 | 0.02 | -0.03 | 7/29/2025 | 7/29/2025 12:59:01 PM EST |
| 110.00 | 0.50 | 0.54 | 0.52 | 0.52 | -0.14 | -21.22% | 0.00 | 42 | 6,840 | 0.34 | 0.10 | 0.01 | -0.02 | 7/29/2025 | 7/29/2025 12:59:01 PM EST |
| 115.00 | 0.28 | 0.33 | 0.31 | 0.32 | -0.02 | -5.89% | 0.00 | 20 | 1,782 | 0.36 | 0.06 | 0.01 | -0.02 | 7/29/2025 | 7/29/2025 12:59:01 PM EST |
| 120.00 | 0.17 | 0.23 | 0.20 | 0.21 | -0.02 | -8.70% | 0.00 | 8 | 1,715 | 0.37 | 0.04 | 0.01 | -0.01 | 7/29/2025 | 7/29/2025 12:59:01 PM EST |
| 125.00 | 0.11 | 0.26 | 0.19 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 1,670 | 0.41 | 0.03 | 0.00 | -0.01 | 7/24/2025 | 7/29/2025 12:59:01 PM EST |
| 130.00 | 0.03 | 0.20 | 0.12 | 0.09 | +0.02 | +28.58% | 0.00 | 1 | 2,919 | 0.41 | 0.02 | 0.00 | -0.01 | 7/29/2025 | 7/29/2025 12:59:01 PM EST |
| 135.00 | 0.04 | 0.16 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 837 | 0.45 | 0.01 | 0.00 | -0.01 | 7/22/2025 | 7/29/2025 12:59:01 PM EST |
| 140.00 | 0.03 | 0.34 | 0.19 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 275 | 0.51 | 0.01 | 0.00 | 0.00 | 7/11/2025 | 7/29/2025 12:59:01 PM EST |
| 145.00 | 0.01 | 0.20 | 0.11 | 0.10 | 0.00 | 0.00% | 0.00 | 2 | 273 | 0.47 | 0.01 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 12:59:01 PM EST |
| 150.00 | 0.00 | 0.10 | 0.05 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.56 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/29/2025 12:59:01 PM EST |
| 155.00 | 0.00 | 1.02 | 0.51 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.87 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/29/2025 12:59:01 PM EST |
| 160.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.77 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/29/2025 12:59:01 PM EST |
| 165.00 | 0.00 | 0.39 | 0.20 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 183 | 0.80 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 7/29/2025 12:59:01 PM EST |
| 170.00 | 0.00 | 0.39 | 0.20 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 126 | 0.83 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/29/2025 12:59:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.50 | 0.25 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.30 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 7/29/2025 12:59:01 PM EST |
| 45.00 | 0.00 | 0.39 | 0.20 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.08 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/29/2025 12:59:01 PM EST |
| 50.00 | 0.00 | 0.19 | 0.10 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 187 | 0.83 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/29/2025 12:59:01 PM EST |
| 55.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 130 | 0.86 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/29/2025 12:59:01 PM EST |
| 60.00 | 0.06 | 0.15 | 0.11 | 0.10 | +0.03 | +42.86% | 0.00 | 1 | 722 | 0.55 | -0.01 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 12:59:01 PM EST |
| 65.00 | 0.10 | 0.20 | 0.15 | 0.17 | -0.03 | -15.00% | 0.00 | 11 | 1,288 | 0.49 | -0.02 | 0.00 | -0.01 | 7/29/2025 | 7/29/2025 12:59:01 PM EST |
| 70.00 | 0.26 | 0.37 | 0.32 | 0.36 | +0.12 | +50.00% | 0.00 | 26 | 3,167 | 0.46 | -0.05 | 0.01 | -0.01 | 7/29/2025 | 7/29/2025 12:59:01 PM EST |
| 75.00 | 0.51 | 0.55 | 0.53 | 0.51 | +0.11 | +27.50% | 0.01 | 119 | 5,866 | 0.41 | -0.09 | 0.01 | -0.02 | 7/29/2025 | 7/29/2025 12:59:01 PM EST |
| 80.00 | 0.98 | 1.05 | 1.02 | 1.03 | +0.26 | +33.77% | 0.01 | 1,648 | 6,113 | 0.38 | -0.15 | 0.02 | -0.03 | 7/29/2025 | 7/29/2025 12:59:01 PM EST |
| 85.00 | 1.98 | 2.04 | 2.01 | 2.01 | +0.43 | +27.22% | 0.02 | 316 | 7,782 | 0.36 | -0.24 | 0.02 | -0.04 | 7/29/2025 | 7/29/2025 12:59:01 PM EST |
| 90.00 | 3.70 | 3.80 | 3.75 | 3.69 | +0.49 | +15.32% | 0.04 | 3,321 | 6,569 | 0.35 | -0.38 | 0.03 | -0.04 | 7/29/2025 | 7/29/2025 12:59:01 PM EST |
| 95.00 | 6.30 | 6.45 | 6.38 | 6.37 | +0.92 | +16.89% | 0.07 | 129 | 4,507 | 0.34 | -0.55 | 0.03 | -0.04 | 7/29/2025 | 7/29/2025 12:59:01 PM EST |
| 100.00 | 9.75 | 9.95 | 9.85 | 9.38 | +0.79 | +9.20% | 0.10 | 16 | 2,212 | 0.34 | -0.71 | 0.03 | -0.04 | 7/29/2025 | 7/29/2025 12:59:01 PM EST |
| 105.00 | 13.90 | 14.05 | 13.98 | 13.47 | +1.76 | +15.03% | 0.13 | 1 | 641 | 0.34 | -0.83 | 0.02 | -0.03 | 7/29/2025 | 7/29/2025 12:59:01 PM EST |
| 110.00 | 18.35 | 18.75 | 18.55 | 16.40 | 0.00 | 0.00% | 0.17 | 0 | 1,745 | 0.35 | -0.90 | 0.01 | -0.02 | 7/28/2025 | 7/29/2025 12:59:01 PM EST |
| 115.00 | 23.25 | 23.75 | 23.50 | 20.80 | 0.00 | 0.00% | 0.20 | 0 | 211 | 0.38 | -0.94 | 0.01 | -0.02 | 7/11/2025 | 7/29/2025 12:59:01 PM EST |
| 120.00 | 28.05 | 28.55 | 28.30 | 26.73 | 0.00 | 0.00% | 0.24 | 0 | 6 | 0.41 | -0.96 | 0.01 | -0.01 | 7/18/2025 | 7/29/2025 12:59:01 PM EST |
| 125.00 | 32.75 | 34.05 | 33.40 | 27.78 | 0.00 | 0.00% | 0.27 | 0 | 2 | 0.50 | -0.97 | 0.00 | -0.01 | 7/23/2025 | 7/29/2025 12:59:01 PM EST |
| 130.00 | 37.75 | 38.80 | 38.28 | 34.80 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.73 | -0.98 | 0.00 | -0.01 | 7/9/2025 | 7/29/2025 12:59:01 PM EST |
| 135.00 | 42.95 | 43.65 | 43.30 | 27.50 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.82 | -0.99 | 0.00 | -0.01 | 3/6/2025 | 7/29/2025 12:59:01 PM EST |
| 140.00 | 47.75 | 48.35 | 48.05 | 42.56 | 0.00 | 0.00% | 0.34 | 0 | 6 | 0.67 | -0.99 | 0.00 | 0.00 | 7/23/2025 | 7/29/2025 12:59:01 PM EST |
| 145.00 | 52.55 | 53.35 | 52.95 | 61.05 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.71 | -0.99 | 0.00 | 0.00 | 5/22/2025 | 7/29/2025 12:59:01 PM EST |
| 150.00 | 57.90 | 58.65 | 58.28 | 43.58 | 0.00 | 0.00% | 0.39 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 1/29/2025 | 7/29/2025 12:59:01 PM EST |
| 155.00 | 62.65 | 63.40 | 63.03 | % | 0.41 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 7/29/2025 12:59:01 PM EST | |||
| 160.00 | 67.55 | 68.20 | 67.88 | % | 0.42 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 7/29/2025 12:59:01 PM EST | |||
| 165.00 | 72.25 | 73.55 | 72.90 | % | 0.44 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 7/29/2025 12:59:01 PM EST | |||
| 170.00 | 77.55 | 78.60 | 78.08 | % | 0.46 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 7/29/2025 12:59:01 PM EST |