Options Chain for STARBUCKS CORP COM (SBUX) - $86.17 as of 12/23/2025 2:00:56 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 | 31.80 | 35.90 | 33.85 | % | 0.68 | 0 | 0 | 5.17 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:08 PM EST | |||
| 55.00 | 26.80 | 30.90 | 28.85 | 29.23 | % | 0.52 | 2 | 0 | 4.43 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:59:08 PM EST | |
| 60.00 | 21.80 | 25.90 | 23.85 | 24.30 | % | 0.40 | 2 | 0 | 3.71 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:59:08 PM EST | |
| 65.00 | 16.75 | 20.80 | 18.78 | 21.29 | 0.00 | 0.00% | 0.29 | 0 | 1 | 3.03 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:59:08 PM EST |
| 70.00 | 12.45 | 15.80 | 14.13 | 16.30 | 0.00 | 0.00% | 0.20 | 0 | 6 | 2.40 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:59:08 PM EST |
| 71.00 | 12.45 | 14.80 | 13.63 | % | 0.19 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:08 PM EST | |||
| 72.00 | 11.20 | 13.60 | 12.40 | % | 0.17 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:08 PM EST | |||
| 73.00 | 10.45 | 12.15 | 11.30 | 13.99 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.75 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:59:08 PM EST |
| 74.00 | 9.25 | 11.15 | 10.20 | 11.91 | -1.14 | -8.74% | 0.14 | 1 | 2 | 1.64 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:59:08 PM EST |
| 75.00 | 8.25 | 8.95 | 8.60 | 10.92 | -1.20 | -9.91% | 0.11 | 1 | 9 | 1.52 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:59:08 PM EST |
| 76.00 | 7.45 | 9.15 | 8.30 | 7.95 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 12/23/2025 1:59:08 PM EST |
| 77.00 | 6.45 | 8.15 | 7.30 | % | 0.09 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:08 PM EST | |||
| 78.00 | 5.05 | 6.55 | 5.80 | 6.16 | -1.54 | -20.00% | 0.07 | 1 | 2 | 0.92 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:59:08 PM EST |
| 79.00 | 4.45 | 6.15 | 5.30 | 6.38 | 0.00 | 0.00% | 0.07 | 0 | 14 | 1.07 | 0.98 | 0.02 | -0.02 | 12/15/2025 | 12/23/2025 1:59:08 PM EST |
| 80.00 | 3.60 | 3.95 | 3.78 | 3.83 | -6.17 | -61.70% | 0.05 | 67 | 20 | 0.40 | 0.96 | 0.04 | -0.04 | 12/23/2025 | 12/23/2025 1:59:08 PM EST |
| 81.00 | 2.57 | 3.20 | 2.89 | 2.88 | -2.77 | -49.03% | 0.04 | 2 | 14 | 0.45 | 0.92 | 0.07 | -0.08 | 12/23/2025 | 12/23/2025 1:59:08 PM EST |
| 82.00 | 1.78 | 2.19 | 1.99 | 1.98 | -4.11 | -67.49% | 0.02 | 11 | 36 | 0.35 | 0.85 | 0.13 | -0.10 | 12/23/2025 | 12/23/2025 1:59:08 PM EST |
| 83.00 | 1.04 | 1.21 | 1.13 | 1.13 | -2.19 | -65.97% | 0.01 | 96 | 126 | 0.19 | 0.70 | 0.22 | -0.11 | 12/23/2025 | 12/23/2025 1:59:08 PM EST |
| 84.00 | 0.51 | 0.55 | 0.53 | 0.51 | -3.15 | -86.07% | 0.01 | 773 | 297 | 0.21 | 0.46 | 0.26 | -0.11 | 12/23/2025 | 12/23/2025 1:59:08 PM EST |
| 85.00 | 0.22 | 0.24 | 0.23 | 0.22 | -1.38 | -86.25% | 0.00 | 3,065 | 731 | 0.22 | 0.24 | 0.19 | -0.09 | 12/23/2025 | 12/23/2025 1:59:08 PM EST |
| 86.00 | 0.10 | 0.13 | 0.12 | 0.10 | -0.84 | -89.37% | 0.00 | 288 | 839 | 0.24 | 0.12 | 0.11 | -0.06 | 12/23/2025 | 12/23/2025 1:59:08 PM EST |
| 87.00 | 0.05 | 0.06 | 0.06 | 0.06 | -0.45 | -88.24% | 0.00 | 190 | 731 | 0.26 | 0.07 | 0.06 | -0.04 | 12/23/2025 | 12/23/2025 1:59:08 PM EST |
| 88.00 | 0.03 | 0.04 | 0.04 | 0.04 | -0.22 | -84.62% | 0.00 | 107 | 1,237 | 0.31 | 0.03 | 0.03 | -0.03 | 12/23/2025 | 12/23/2025 1:59:08 PM EST |
| 89.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.12 | -85.72% | 0.00 | 154 | 539 | 0.33 | 0.02 | 0.02 | -0.01 | 12/23/2025 | 12/23/2025 1:59:08 PM EST |
| 90.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.06 | -85.72% | 0.00 | 69 | 1,381 | 0.36 | 0.01 | 0.01 | -0.01 | 12/23/2025 | 12/23/2025 1:59:08 PM EST |
| 91.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 213 | 591 | 0.42 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:59:08 PM EST |
| 92.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 75 | 874 | 0.47 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:59:08 PM EST |
| 93.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 6 | 2,512 | 0.47 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:59:08 PM EST |
| 94.00 | 0.00 | 0.09 | 0.05 | 0.01 | -0.01 | -50.00% | 0.00 | 2 | 212 | 0.59 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:59:08 PM EST |
| 95.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 7 | 460 | 0.56 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:59:08 PM EST |
| 96.00 | 0.00 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.97 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:59:08 PM EST |
| 97.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.10 | -90.91% | 0.00 | 164 | 221 | 0.63 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:59:08 PM EST |
| 98.00 | 0.00 | 2.13 | 1.07 | 2.13 | +1.89 | +787.50% | 0.01 | 2 | 5 | 2.13 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:59:08 PM EST |
| 99.00 | 0.00 | 2.13 | 1.07 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 30 | 2.21 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/23/2025 1:59:08 PM EST |
| 100.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 142 | 0.89 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:59:08 PM EST |
| 105.00 | 0.00 | 0.07 | 0.04 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.18 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:59:08 PM EST |
| 110.00 | 0.00 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.38 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/23/2025 1:59:08 PM EST |
| 115.00 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.57 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/23/2025 1:59:08 PM EST |
| 120.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.58 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/23/2025 1:59:08 PM EST |
| 125.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.73 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/23/2025 1:59:08 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 | 0.37 | 0.19 | 0.07 | +0.06 | +600.00% | 0.00 | 3 | 20 | 5.17 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:59:08 PM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:08 PM EST | |||
| 60.00 | 0.00 | 0.04 | 0.02 | 0.09 | +0.01 | +12.50% | 0.00 | 1 | 1 | 1.60 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:59:08 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.04 | +400.00% | 0.00 | 7 | 3 | 1.29 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:59:08 PM EST |
| 70.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 123 | 0.84 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:59:08 PM EST |
| 71.00 | 0.00 | 0.09 | 0.05 | 0.09 | +0.08 | +800.00% | 0.00 | 2 | 57 | 1.02 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:59:08 PM EST |
| 72.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 1 | 33 | 0.67 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:59:08 PM EST |
| 73.00 | 0.00 | 0.07 | 0.04 | 0.07 | +0.06 | +600.00% | 0.00 | 41 | 68 | 0.83 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:59:08 PM EST |
| 74.00 | 0.00 | 0.09 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.77 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/23/2025 1:59:08 PM EST |
| 75.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 6 | 169 | 0.59 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:59:08 PM EST |
| 76.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.04 | +400.00% | 0.00 | 6 | 138 | 0.60 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:59:08 PM EST |
| 77.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 26 | 204 | 0.43 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:59:08 PM EST |
| 78.00 | 0.00 | 0.07 | 0.04 | 0.04 | +0.03 | +300.00% | 0.00 | 6 | 161 | 0.47 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:59:08 PM EST |
| 79.00 | 0.01 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 10 | 348 | 0.32 | -0.02 | 0.02 | -0.02 | 12/23/2025 | 12/23/2025 1:59:08 PM EST |
| 80.00 | 0.02 | 0.04 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 114 | 716 | 0.27 | -0.04 | 0.04 | -0.04 | 12/23/2025 | 12/23/2025 1:59:08 PM EST |
| 81.00 | 0.05 | 0.06 | 0.06 | 0.05 | -0.05 | -50.00% | 0.00 | 258 | 697 | 0.25 | -0.08 | 0.07 | -0.08 | 12/23/2025 | 12/23/2025 1:59:08 PM EST |
| 82.00 | 0.11 | 0.14 | 0.13 | 0.12 | +0.04 | +50.00% | 0.00 | 753 | 756 | 0.23 | -0.15 | 0.13 | -0.10 | 12/23/2025 | 12/23/2025 1:59:08 PM EST |
| 83.00 | 0.29 | 0.31 | 0.30 | 0.30 | +0.18 | +150.00% | 0.00 | 644 | 1,007 | 0.21 | -0.30 | 0.22 | -0.11 | 12/23/2025 | 12/23/2025 1:59:08 PM EST |
| 84.00 | 0.68 | 0.77 | 0.73 | 0.71 | +0.53 | +294.45% | 0.01 | 947 | 340 | 0.21 | -0.54 | 0.26 | -0.11 | 12/23/2025 | 12/23/2025 1:59:08 PM EST |
| 85.00 | 1.36 | 1.57 | 1.47 | 1.49 | +1.12 | +302.71% | 0.02 | 372 | 578 | 0.22 | -0.76 | 0.19 | -0.09 | 12/23/2025 | 12/23/2025 1:59:08 PM EST |
| 86.00 | 2.23 | 2.51 | 2.37 | 2.30 | +1.54 | +202.64% | 0.03 | 119 | 725 | 0.30 | -0.88 | 0.11 | -0.06 | 12/23/2025 | 12/23/2025 1:59:08 PM EST |
| 87.00 | 3.10 | 3.45 | 3.28 | 3.27 | +1.97 | +151.54% | 0.04 | 174 | 470 | 0.39 | -0.93 | 0.06 | -0.04 | 12/23/2025 | 12/23/2025 1:59:08 PM EST |
| 88.00 | 4.15 | 4.45 | 4.30 | 4.29 | +2.39 | +125.79% | 0.05 | 48 | 976 | 0.55 | -0.97 | 0.03 | -0.03 | 12/23/2025 | 12/23/2025 1:59:08 PM EST |
| 89.00 | 4.95 | 5.45 | 5.20 | 5.20 | +2.23 | +75.09% | 0.06 | 34 | 267 | 0.54 | -0.98 | 0.02 | -0.01 | 12/23/2025 | 12/23/2025 1:59:08 PM EST |
| 90.00 | 6.00 | 7.20 | 6.60 | 6.05 | +1.75 | +40.70% | 0.07 | 78 | 360 | 1.00 | -0.99 | 0.01 | -0.01 | 12/23/2025 | 12/23/2025 1:59:08 PM EST |
| 91.00 | 6.55 | 7.90 | 7.23 | 7.23 | +2.72 | +60.31% | 0.08 | 2 | 108 | 0.78 | -1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:59:08 PM EST |
| 92.00 | 6.25 | 10.30 | 8.28 | 3.80 | 0.00 | 0.00% | 0.09 | 0 | 9 | 1.62 | -1.00 | 0.00 | 0.00 | 12/19/2025 | 12/23/2025 1:59:08 PM EST |
| 93.00 | 7.30 | 11.30 | 9.30 | 4.95 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:59:08 PM EST |
| 94.00 | 8.25 | 11.90 | 10.08 | 9.79 | +1.92 | +24.40% | 0.11 | 1 | 8 | 1.61 | -1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:59:08 PM EST |
| 95.00 | 9.30 | 13.30 | 11.30 | 10.92 | +1.67 | +18.06% | 0.12 | 1 | 2 | 1.84 | -1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:59:08 PM EST |
| 96.00 | 10.30 | 14.30 | 12.30 | 9.51 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.92 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:59:08 PM EST |
| 97.00 | 11.30 | 15.30 | 13.30 | % | 0.14 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:08 PM EST | |||
| 98.00 | 12.30 | 16.30 | 14.30 | 10.60 | 0.00 | 0.00% | 0.15 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:59:08 PM EST |
| 99.00 | 13.30 | 17.30 | 15.30 | % | 0.15 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:08 PM EST | |||
| 100.00 | 14.30 | 18.30 | 16.30 | 11.60 | 0.00 | 0.00% | 0.16 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 12/19/2025 | 12/23/2025 1:59:08 PM EST |
| 105.00 | 19.30 | 23.30 | 21.30 | 16.52 | 0.00 | 0.00% | 0.20 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 12/19/2025 | 12/23/2025 1:59:08 PM EST |
| 110.00 | 24.25 | 28.30 | 26.28 | % | 0.24 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:08 PM EST | |||
| 115.00 | 29.25 | 33.30 | 31.28 | % | 0.27 | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:08 PM EST | |||
| 120.00 | 34.25 | 38.30 | 36.28 | % | 0.30 | 0 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:08 PM EST | |||
| 125.00 | 39.25 | 43.30 | 41.28 | % | 0.33 | 0 | 0 | 3.75 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:08 PM EST |