Options Chain for STARBUCKS CORP COM (SBUX) - $107.49 as of 8/24/2026 9:15:13 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 | 55.75 | 59.90 | 57.83 | 58.00 | 0.00 | 0.00% | 1.16 | 0 | 3 | 1.63 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 8/24/2026 3:59:55 PM EST |
| 55.00 | 51.55 | 54.15 | 52.85 | % | 0.96 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:55 PM EST | |||
| 60.00 | 46.55 | 49.20 | 47.88 | % | 0.80 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:55 PM EST | |||
| 65.00 | 41.00 | 44.40 | 42.70 | % | 0.66 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:55 PM EST | |||
| 70.00 | 36.10 | 39.25 | 37.68 | 37.50 | 0.00 | 0.00% | 0.54 | 0 | 50 | 0.92 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 8/24/2026 3:59:55 PM EST |
| 75.00 | 31.05 | 34.60 | 32.83 | 32.80 | -0.70 | -2.09% | 0.44 | 1 | 144 | 0.85 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 80.00 | 26.15 | 29.55 | 27.85 | 17.55 | 0.00 | 0.00% | 0.35 | 0 | 16 | 0.73 | 0.99 | 0.00 | -0.01 | 6/8/2026 | 8/24/2026 3:59:55 PM EST |
| 85.00 | 21.30 | 23.55 | 22.43 | 21.50 | 0.00 | 0.00% | 0.26 | 0 | 44 | 0.48 | 0.98 | 0.00 | -0.01 | 8/5/2026 | 8/24/2026 3:59:55 PM EST |
| 90.00 | 17.55 | 18.70 | 18.13 | 20.02 | 0.00 | 0.00% | 0.20 | 0 | 82 | 0.41 | 0.95 | 0.01 | -0.02 | 8/13/2026 | 8/24/2026 3:59:55 PM EST |
| 95.00 | 12.50 | 14.95 | 13.73 | 13.70 | +2.70 | +24.55% | 0.14 | 1 | 77 | 0.43 | 0.88 | 0.02 | -0.03 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 100.00 | 8.80 | 10.45 | 9.63 | 9.30 | 0.00 | 0.00% | 0.10 | 0 | 408 | 0.29 | 0.77 | 0.03 | -0.04 | 8/21/2026 | 8/24/2026 3:59:55 PM EST |
| 105.00 | 5.80 | 6.70 | 6.25 | 6.10 | +0.28 | +4.82% | 0.06 | 72 | 1,753 | 0.29 | 0.62 | 0.03 | -0.05 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 110.00 | 3.40 | 3.90 | 3.65 | 3.61 | +0.11 | +3.15% | 0.03 | 75 | 1,278 | 0.28 | 0.45 | 0.03 | -0.05 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 115.00 | 1.60 | 1.98 | 1.79 | 1.84 | +0.20 | +12.20% | 0.02 | 150 | 3,826 | 0.26 | 0.31 | 0.03 | -0.04 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 120.00 | 0.75 | 0.95 | 0.85 | 0.88 | +0.08 | +10.00% | 0.01 | 177 | 2,459 | 0.26 | 0.21 | 0.02 | -0.04 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 125.00 | 0.29 | 0.43 | 0.36 | 0.36 | -0.02 | -5.27% | 0.00 | 6 | 657 | 0.26 | 0.14 | 0.02 | -0.03 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 130.00 | 0.04 | 0.27 | 0.16 | 0.18 | -0.04 | -18.19% | 0.00 | 50 | 276 | 0.26 | 0.09 | 0.01 | -0.02 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 135.00 | 0.00 | 0.51 | 0.26 | 0.07 | -0.01 | -12.50% | 0.00 | 2 | 70 | 0.39 | 0.05 | 0.01 | -0.01 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 140.00 | 0.00 | 0.33 | 0.17 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.40 | 0.03 | 0.00 | -0.01 | 8/20/2026 | 8/24/2026 3:59:55 PM EST |
| 145.00 | 0.00 | 0.70 | 0.35 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.51 | 0.01 | 0.00 | 0.00 | 7/31/2026 | 8/24/2026 3:59:55 PM EST |
| 150.00 | 0.00 | 0.69 | 0.35 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 91 | 0.56 | 0.01 | 0.00 | 0.00 | 7/21/2026 | 8/24/2026 3:59:55 PM EST |
| 155.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.46 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 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 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 104 | 0.78 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 8/24/2026 3:59:55 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.73 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/24/2026 3:59:55 PM EST |
| 60.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.74 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/24/2026 3:59:55 PM EST |
| 65.00 | 0.01 | 0.48 | 0.25 | 0.11 | 0.00 | 0.00% | 0.00 | 2 | 238 | 0.63 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 70.00 | 0.00 | 0.30 | 0.15 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 348 | 0.63 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/24/2026 3:59:55 PM EST |
| 75.00 | 0.02 | 0.06 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 10 | 809 | 0.40 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 80.00 | 0.00 | 0.26 | 0.13 | 0.15 | +0.03 | +25.00% | 0.00 | 1 | 425 | 0.45 | -0.01 | 0.00 | -0.01 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 85.00 | 0.02 | 0.23 | 0.13 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 1,278 | 0.31 | -0.02 | 0.00 | -0.01 | 8/21/2026 | 8/24/2026 3:59:55 PM EST |
| 90.00 | 0.25 | 0.42 | 0.34 | 0.25 | -0.08 | -24.25% | 0.00 | 24 | 1,408 | 0.31 | -0.05 | 0.01 | -0.02 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 95.00 | 0.57 | 0.80 | 0.69 | 0.61 | -0.15 | -19.74% | 0.01 | 23 | 1,133 | 0.29 | -0.12 | 0.02 | -0.03 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 100.00 | 1.45 | 1.82 | 1.64 | 1.54 | -0.15 | -8.88% | 0.02 | 213 | 3,006 | 0.29 | -0.23 | 0.03 | -0.04 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 105.00 | 2.99 | 3.45 | 3.22 | 3.20 | -0.09 | -2.74% | 0.03 | 96 | 2,046 | 0.28 | -0.38 | 0.03 | -0.05 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 110.00 | 5.25 | 6.85 | 6.05 | 5.30 | -0.95 | -15.20% | 0.06 | 32 | 267 | 0.30 | -0.55 | 0.03 | -0.05 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 115.00 | 7.50 | 10.10 | 8.80 | 9.40 | -0.45 | -4.57% | 0.08 | 3 | 331 | 0.35 | -0.69 | 0.03 | -0.04 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 120.00 | 12.15 | 13.65 | 12.90 | 12.68 | 0.00 | 0.00% | 0.11 | 0 | 300 | 0.32 | -0.79 | 0.02 | -0.04 | 8/14/2026 | 8/24/2026 3:59:55 PM EST |
| 125.00 | 15.60 | 19.50 | 17.55 | % | 0.14 | 0 | 0 | 0.47 | -0.86 | 0.02 | -0.03 | 8/24/2026 3:59:55 PM EST | |||
| 130.00 | 20.35 | 24.65 | 22.50 | 26.30 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.54 | -0.91 | 0.01 | -0.02 | 8/3/2026 | 8/24/2026 3:59:55 PM EST |
| 135.00 | 25.50 | 28.85 | 27.18 | 28.50 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.54 | -0.95 | 0.01 | -0.01 | 5/13/2026 | 8/24/2026 3:59:55 PM EST |
| 140.00 | 30.55 | 33.85 | 32.20 | % | 0.23 | 0 | 0 | 0.60 | -0.97 | 0.00 | -0.01 | 8/24/2026 3:59:55 PM EST | |||
| 145.00 | 36.25 | 38.85 | 37.55 | 41.50 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.65 | -0.99 | 0.00 | 0.00 | 8/20/2026 | 8/24/2026 3:59:55 PM EST |
| 150.00 | 40.50 | 44.50 | 42.50 | 46.48 | 0.00 | 0.00% | 0.28 | 0 | 2 | 0.77 | -0.99 | 0.00 | 0.00 | 8/20/2026 | 8/24/2026 3:59:55 PM EST |
| 155.00 | 46.25 | 49.50 | 47.88 | 47.80 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 7/17/2026 | 8/24/2026 3:59:55 PM EST |