Options Chain for STARBUCKS CORP COM (SBUX) - $84.18 as of 5/30/2025 5:56:00 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 32.90 | 36.10 | % | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 55.00 | 27.00 | 31.05 | % | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 60.00 | 22.85 | 25.35 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 65.00 | 18.70 | 21.05 | 21.80 | 0.00 | 0.00% | 0 | 2 | 1.03 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 4:00:00 PM EST |
| 68.00 | 15.35 | 16.25 | 18.80 | 0.00 | 0.00% | 0 | 14 | 0.72 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 4:00:00 PM EST |
| 69.00 | 14.80 | 15.20 | 18.15 | 0.00 | 0.00% | 0 | 1 | 0.76 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 4:00:00 PM EST |
| 70.00 | 13.20 | 14.20 | 14.24 | 0.00 | 0.00% | 0 | 1 | 0.71 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:00 PM EST |
| 71.00 | 11.70 | 13.30 | 15.45 | 0.00 | 0.00% | 0 | 0 | 0.59 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 5/30/2025 4:00:00 PM EST |
| 72.00 | 11.45 | 12.20 | 13.66 | 0.00 | 0.00% | 0 | 15 | 0.62 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 4:00:00 PM EST |
| 73.00 | 10.60 | 11.20 | 11.90 | 0.00 | 0.00% | 0 | 10 | 0.62 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 4:00:00 PM EST |
| 74.00 | 9.90 | 12.10 | 9.96 | 0.00 | 0.00% | 0 | 8 | 0.57 | 0.99 | 0.00 | -0.01 | 5/22/2025 | 5/30/2025 4:00:00 PM EST |
| 75.00 | 8.90 | 9.30 | 10.66 | 0.00 | 0.00% | 0 | 10 | 0.52 | 0.99 | 0.01 | -0.02 | 5/21/2025 | 5/30/2025 4:00:00 PM EST |
| 76.00 | 7.90 | 8.25 | 9.80 | 0.00 | 0.00% | 0 | 10 | 0.51 | 0.98 | 0.01 | -0.02 | 5/21/2025 | 5/30/2025 4:00:00 PM EST |
| 77.00 | 6.15 | 7.30 | 7.15 | 0.00 | 0.00% | 0 | 12 | 0.39 | 0.96 | 0.02 | -0.03 | 5/22/2025 | 5/30/2025 4:00:00 PM EST |
| 78.00 | 5.05 | 6.30 | 5.77 | -0.46 | -7.39% | 11 | 28 | 0.43 | 0.94 | 0.03 | -0.04 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 79.00 | 4.65 | 5.35 | 5.82 | 0.00 | 0.00% | 0 | 18 | 0.40 | 0.91 | 0.04 | -0.05 | 5/29/2025 | 5/30/2025 4:00:00 PM EST |
| 80.00 | 4.20 | 4.40 | 4.50 | -0.05 | -1.10% | 35 | 231 | 0.36 | 0.86 | 0.05 | -0.06 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 81.00 | 2.36 | 3.50 | 3.95 | 0.00 | 0.00% | 0 | 60 | 0.18 | 0.80 | 0.07 | -0.08 | 5/29/2025 | 5/30/2025 4:00:00 PM EST |
| 82.00 | 2.42 | 2.70 | 2.66 | -0.19 | -6.67% | 148 | 193 | 0.29 | 0.72 | 0.09 | -0.09 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 83.00 | 1.70 | 1.99 | 1.99 | -0.34 | -14.60% | 249 | 195 | 0.31 | 0.62 | 0.11 | -0.10 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 84.00 | 1.33 | 1.46 | 1.44 | -0.22 | -13.26% | 1,401 | 103 | 0.31 | 0.50 | 0.12 | -0.10 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 85.00 | 0.89 | 0.97 | 0.94 | -0.24 | -20.34% | 344 | 396 | 0.30 | 0.38 | 0.12 | -0.09 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 86.00 | 0.56 | 0.60 | 0.59 | -0.21 | -26.25% | 646 | 798 | 0.29 | 0.27 | 0.11 | -0.08 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 87.00 | 0.33 | 0.39 | 0.39 | -0.17 | -30.36% | 466 | 387 | 0.29 | 0.19 | 0.09 | -0.07 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 88.00 | 0.21 | 0.26 | 0.24 | -0.17 | -41.47% | 416 | 492 | 0.30 | 0.13 | 0.07 | -0.06 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 89.00 | 0.13 | 0.17 | 0.17 | -0.07 | -29.17% | 2,328 | 412 | 0.31 | 0.09 | 0.05 | -0.05 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 90.00 | 0.09 | 0.12 | 0.11 | -0.06 | -35.30% | 193 | 922 | 0.33 | 0.06 | 0.04 | -0.04 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 91.00 | 0.06 | 0.14 | 0.08 | -0.06 | -42.86% | 14 | 278 | 0.36 | 0.04 | 0.03 | -0.03 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 92.00 | 0.01 | 0.40 | 0.07 | -0.03 | -30.00% | 20 | 219 | 0.52 | 0.03 | 0.02 | -0.02 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 93.00 | 0.03 | 0.50 | 0.09 | -0.02 | -18.19% | 15 | 68 | 0.73 | 0.02 | 0.01 | -0.01 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 94.00 | 0.00 | 0.25 | 0.08 | 0.00 | 0.00% | 0 | 1,226 | 0.51 | 0.01 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:00 PM EST |
| 95.00 | 0.02 | 0.13 | 0.06 | -0.02 | -25.00% | 77 | 558 | 0.44 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 96.00 | 0.03 | 2.14 | 0.04 | -0.10 | -71.43% | 40 | 46 | 0.59 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 97.00 | 0.00 | 0.90 | 0.02 | 0.00 | 0.00% | 0 | 112 | 0.69 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:00 PM EST |
| 98.00 | 0.00 | 1.30 | 0.04 | 0.00 | 0.00% | 0 | 37 | 0.66 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:00 PM EST |
| 99.00 | 0.00 | 0.82 | 0.05 | 0.00 | 0.00% | 0 | 34 | 0.70 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:00 PM EST |
| 100.00 | 0.00 | 0.10 | 0.06 | +0.03 | +100.00% | 119 | 258 | 0.61 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 105.00 | 0.00 | 0.23 | 0.09 | +0.03 | +50.00% | 5 | 15 | 0.70 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 110.00 | 0.00 | 0.50 | 0.02 | 0.00 | 0.00% | 0 | 59 | 1.29 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:00 PM EST |
| 115.00 | 0.00 | 1.27 | 0.03 | 0.00 | 0.00% | 0 | 10 | 1.82 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 4:00:00 PM EST |
| 120.00 | 0.00 | 1.27 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 125.00 | 0.00 | 1.27 | 0.04 | 0.00 | 0.00% | 0 | 1 | 2.14 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 4:00:00 PM EST |
| 130.00 | 0.00 | 1.27 | % | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 4 | 1.36 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 4:00:00 PM EST |
| 55.00 | 0.00 | 0.54 | 0.15 | 0.00 | 0.00% | 0 | 3 | 2.18 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/30/2025 4:00:00 PM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 68 | 0.92 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 4:00:00 PM EST |
| 65.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 26 | 0.72 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:00 PM EST |
| 68.00 | 0.00 | 0.02 | 0.04 | 0.00 | 0.00% | 0 | 2 | 0.65 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 4:00:00 PM EST |
| 69.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 20 | 0.61 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:00 PM EST |
| 70.00 | 0.00 | 0.08 | 0.02 | +0.01 | +100.00% | 4 | 157 | 0.57 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 71.00 | 0.00 | 1.27 | 0.01 | 0.00 | 0.00% | 0 | 43 | 0.79 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:00 PM EST |
| 72.00 | 0.00 | 1.28 | 0.02 | 0.00 | 0.00% | 0 | 995 | 0.74 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:00 PM EST |
| 73.00 | 0.00 | 1.28 | 0.02 | 0.00 | 0.00% | 2 | 47 | 0.48 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 74.00 | 0.01 | 0.49 | 0.08 | +0.05 | +166.67% | 37 | 1,104 | 0.45 | -0.01 | 0.00 | -0.01 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 75.00 | 0.00 | 1.29 | 0.03 | -0.02 | -40.00% | 26 | 562 | 0.43 | -0.01 | 0.01 | -0.02 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 76.00 | 0.02 | 0.05 | 0.04 | -0.04 | -50.00% | 18 | 929 | 0.36 | -0.02 | 0.01 | -0.02 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 77.00 | 0.00 | 1.50 | 0.06 | -0.06 | -50.00% | 24 | 67 | 1.08 | -0.04 | 0.02 | -0.03 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 78.00 | 0.09 | 0.18 | 0.08 | -0.07 | -46.67% | 38 | 139 | 0.37 | -0.06 | 0.03 | -0.04 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 79.00 | 0.15 | 0.36 | 0.15 | -0.08 | -34.79% | 90 | 205 | 0.38 | -0.09 | 0.04 | -0.05 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 80.00 | 0.24 | 0.29 | 0.25 | -0.08 | -24.25% | 246 | 1,394 | 0.32 | -0.14 | 0.05 | -0.06 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 81.00 | 0.38 | 0.44 | 0.37 | -0.18 | -32.73% | 729 | 1,475 | 0.31 | -0.20 | 0.07 | -0.08 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 82.00 | 0.60 | 0.67 | 0.59 | -0.13 | -18.06% | 258 | 315 | 0.30 | -0.28 | 0.09 | -0.09 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 83.00 | 0.90 | 0.99 | 0.92 | -0.10 | -9.81% | 252 | 257 | 0.30 | -0.38 | 0.11 | -0.10 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 84.00 | 1.32 | 1.41 | 1.30 | -0.07 | -5.11% | 275 | 287 | 0.29 | -0.50 | 0.12 | -0.10 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 85.00 | 1.87 | 2.37 | 1.83 | -0.22 | -10.74% | 116 | 183 | 0.33 | -0.62 | 0.12 | -0.09 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 86.00 | 2.50 | 3.10 | 2.54 | +0.07 | +2.84% | 59 | 383 | 0.33 | -0.73 | 0.11 | -0.08 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 87.00 | 1.83 | 4.35 | 3.30 | +0.17 | +5.44% | 7 | 183 | 0.29 | -0.81 | 0.09 | -0.07 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 88.00 | 3.40 | 5.25 | 4.73 | +0.48 | +11.30% | 59 | 40 | 0.32 | -0.87 | 0.07 | -0.06 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 89.00 | 5.05 | 7.00 | 5.35 | +1.75 | +48.62% | 6 | 31 | 0.72 | -0.91 | 0.05 | -0.05 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 90.00 | 5.95 | 7.10 | 6.59 | +0.62 | +10.39% | 10 | 52 | 0.56 | -0.94 | 0.04 | -0.04 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 91.00 | 7.00 | 8.95 | 5.80 | 0.00 | 0.00% | 0 | 28 | 0.27 | -0.96 | 0.03 | -0.03 | 5/28/2025 | 5/30/2025 4:00:00 PM EST |
| 92.00 | 7.65 | 8.25 | 7.95 | -0.03 | -0.38% | 1 | 19 | 0.49 | -0.97 | 0.02 | -0.02 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 93.00 | 8.90 | 10.65 | 9.57 | -1.37 | -12.53% | 59 | 8 | 1.36 | -0.98 | 0.01 | -0.01 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 94.00 | 9.90 | 11.50 | 10.20 | % | 3 | 0 | 0.80 | -0.99 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:00 PM EST | |
| 95.00 | 10.55 | 12.15 | 11.30 | 0.00 | 0.00% | 0 | 14 | 0.61 | -1.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 4:00:00 PM EST |
| 96.00 | 11.95 | 13.35 | 12.00 | % | 5 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:00 PM EST | |
| 97.00 | 12.85 | 14.10 | 12.00 | 0.00 | 0.00% | 0 | 1 | 0.58 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:00 PM EST |
| 98.00 | 13.60 | 15.55 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 99.00 | 14.95 | 16.60 | 13.95 | 0.00 | 0.00% | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 4:00:00 PM EST |
| 100.00 | 15.90 | 16.80 | 14.95 | 0.00 | 0.00% | 0 | 3 | 0.76 | -1.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 4:00:00 PM EST |
| 105.00 | 20.65 | 21.20 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 110.00 | 25.10 | 27.80 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 115.00 | 29.50 | 32.80 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 120.00 | 34.40 | 37.85 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 125.00 | 39.60 | 42.80 | % | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 130.00 | 44.65 | 48.15 | % | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST |