Options Chain for STARBUCKS CORP COM (SBUX) - $90.75 as of 10/12/2026 12:19:22 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 | 40.90 | 43.35 | 42.13 | 46.60 | 0.00 | 0.00% | 0.84 | 0 | 4 | 4.34 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/12/2026 1:58:58 PM EST |
| 55.00 | 36.50 | 38.05 | 37.28 | % | 0.68 | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 10/12/2026 1:58:58 PM EST | |||
| 60.00 | 30.90 | 33.60 | 32.25 | % | 0.54 | 0 | 0 | 3.36 | 1.00 | 0.00 | 0.00 | 10/12/2026 1:58:58 PM EST | |||
| 65.00 | 25.95 | 28.45 | 27.20 | % | 0.42 | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 10/12/2026 1:58:58 PM EST | |||
| 70.00 | 20.95 | 22.95 | 21.95 | 20.06 | 0.00 | 0.00% | 0.31 | 0 | 27 | 2.14 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/12/2026 1:58:58 PM EST |
| 75.00 | 15.95 | 17.90 | 16.93 | 20.98 | 0.00 | 0.00% | 0.23 | 0 | 133 | 1.69 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 10/12/2026 1:58:58 PM EST |
| 80.00 | 11.25 | 12.50 | 11.88 | 12.25 | +1.19 | +10.76% | 0.15 | 5 | 39 | 1.09 | 1.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 1:58:58 PM EST |
| 82.00 | 9.25 | 10.55 | 9.90 | 9.87 | % | 0.12 | 13 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 1:58:58 PM EST | |
| 83.00 | 8.20 | 9.80 | 9.00 | 8.95 | % | 0.11 | 13 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 1:58:58 PM EST | |
| 84.00 | 7.40 | 9.15 | 8.28 | 7.67 | -0.53 | -6.47% | 0.10 | 1 | 1 | 1.07 | 0.99 | 0.00 | -0.01 | 10/12/2026 | 10/12/2026 1:58:58 PM EST |
| 85.00 | 6.45 | 8.10 | 7.28 | 6.72 | -0.53 | -7.31% | 0.09 | 1 | 56 | 0.96 | 0.99 | 0.01 | -0.02 | 10/12/2026 | 10/12/2026 1:58:58 PM EST |
| 86.00 | 4.95 | 7.35 | 6.15 | 6.30 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.69 | 0.97 | 0.02 | -0.04 | 10/9/2026 | 10/12/2026 1:58:58 PM EST |
| 87.00 | 4.70 | 5.55 | 5.13 | 3.34 | 0.00 | 0.00% | 0.06 | 0 | 816 | 0.59 | 0.94 | 0.04 | -0.06 | 10/8/2026 | 10/12/2026 1:58:58 PM EST |
| 88.00 | 3.90 | 4.65 | 4.28 | 4.14 | +0.88 | +27.00% | 0.05 | 7 | 522 | 0.57 | 0.90 | 0.05 | -0.08 | 10/12/2026 | 10/12/2026 1:58:58 PM EST |
| 89.00 | 2.86 | 3.75 | 3.31 | 3.48 | -0.52 | -13.00% | 0.04 | 6 | 1,027 | 0.50 | 0.83 | 0.08 | -0.11 | 10/12/2026 | 10/12/2026 1:58:58 PM EST |
| 90.00 | 2.59 | 2.70 | 2.65 | 2.64 | +1.04 | +65.00% | 0.03 | 56 | 716 | 0.38 | 0.75 | 0.10 | -0.13 | 10/12/2026 | 10/12/2026 1:58:58 PM EST |
| 91.00 | 1.84 | 2.08 | 1.96 | 1.76 | +0.45 | +34.36% | 0.02 | 318 | 1,625 | 0.31 | 0.63 | 0.12 | -0.15 | 10/12/2026 | 10/12/2026 1:58:58 PM EST |
| 92.00 | 1.33 | 1.40 | 1.37 | 1.35 | +0.45 | +50.00% | 0.01 | 1,871 | 401 | 0.31 | 0.50 | 0.13 | -0.16 | 10/12/2026 | 10/12/2026 1:58:58 PM EST |
| 93.00 | 0.85 | 0.96 | 0.91 | 0.89 | +0.43 | +93.48% | 0.01 | 260 | 319 | 0.31 | 0.37 | 0.13 | -0.15 | 10/12/2026 | 10/12/2026 1:58:58 PM EST |
| 94.00 | 0.48 | 0.57 | 0.53 | 0.54 | +0.16 | +42.11% | 0.01 | 338 | 435 | 0.31 | 0.26 | 0.11 | -0.13 | 10/12/2026 | 10/12/2026 1:58:58 PM EST |
| 95.00 | 0.27 | 0.33 | 0.30 | 0.30 | +0.09 | +42.86% | 0.00 | 731 | 1,512 | 0.32 | 0.17 | 0.08 | -0.10 | 10/12/2026 | 10/12/2026 1:58:58 PM EST |
| 96.00 | 0.12 | 0.20 | 0.16 | 0.17 | +0.04 | +30.77% | 0.00 | 284 | 229 | 0.32 | 0.11 | 0.06 | -0.08 | 10/12/2026 | 10/12/2026 1:58:58 PM EST |
| 97.00 | 0.08 | 0.10 | 0.09 | 0.10 | +0.01 | +11.12% | 0.00 | 10,503 | 674 | 0.34 | 0.07 | 0.04 | -0.05 | 10/12/2026 | 10/12/2026 1:58:58 PM EST |
| 98.00 | 0.05 | 0.07 | 0.06 | 0.07 | +0.02 | +40.00% | 0.00 | 479 | 439 | 0.34 | 0.04 | 0.02 | -0.03 | 10/12/2026 | 10/12/2026 1:58:58 PM EST |
| 99.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 2 | 518 | 0.38 | 0.02 | 0.01 | -0.02 | 10/12/2026 | 10/12/2026 1:58:58 PM EST |
| 100.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 136 | 2,032 | 0.36 | 0.01 | 0.01 | -0.01 | 10/12/2026 | 10/12/2026 1:58:58 PM EST |
| 101.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 189 | 98 | 0.43 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 1:58:58 PM EST |
| 102.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.04 | +400.00% | 0.00 | 10 | 81 | 0.49 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 1:58:58 PM EST |
| 103.00 | 0.00 | 0.04 | 0.02 | 0.03 | -0.03 | -50.00% | 0.00 | 1 | 248 | 0.52 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 1:58:58 PM EST |
| 104.00 | 0.00 | 0.04 | 0.02 | 0.04 | -0.02 | -33.34% | 0.00 | 17 | 258 | 0.56 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 1:58:58 PM EST |
| 105.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 17 | 4,553 | 0.50 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 1:58:58 PM EST |
| 106.00 | 0.00 | 1.27 | 0.64 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 233 | 1.38 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/12/2026 1:58:58 PM EST |
| 107.00 | 0.00 | 0.53 | 0.27 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.10 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/12/2026 1:58:58 PM EST |
| 108.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 372 | 1.81 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/12/2026 1:58:58 PM EST |
| 109.00 | 0.00 | 0.09 | 0.05 | 0.05 | +0.02 | +66.67% | 0.00 | 1 | 4 | 1.13 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 1:58:58 PM EST |
| 110.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 23 | 1,820 | 0.65 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 1:58:58 PM EST |
| 115.00 | 0.00 | 0.01 | 0.01 | 0.03 | +0.02 | +200.00% | 0.00 | 3 | 5,669 | 0.79 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 1:58:58 PM EST |
| 120.00 | 0.00 | 0.10 | 0.05 | 0.03 | +0.01 | +50.00% | 0.00 | 3 | 1,958 | 1.00 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 1:58:58 PM EST |
| 125.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 565 | 1.05 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 1:58:58 PM EST |
| 130.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 13 | 148 | 1.62 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 1:58:58 PM EST |
| 135.00 | 0.00 | 1.75 | 0.88 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 71 | 2.58 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 10/12/2026 1:58:58 PM EST |
| 140.00 | 0.00 | 1.55 | 0.78 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 77 | 3.00 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 10/12/2026 1:58:58 PM EST |
| 145.00 | 0.00 | 2.13 | 1.07 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 76 | 3.46 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 10/12/2026 1:58:58 PM EST |
| 150.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 91 | 2.14 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 10/12/2026 1:58:58 PM EST |
| 155.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 1 | 12 | 3.79 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 1:58:58 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 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 104 | 2.19 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 10/12/2026 1:58:58 PM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.75 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 10/12/2026 1:58:58 PM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.47 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/12/2026 1:58:58 PM EST |
| 65.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 235 | 1.22 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/12/2026 1:58:58 PM EST |
| 70.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 549 | 1.10 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/12/2026 1:58:58 PM EST |
| 75.00 | 0.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 0.00 | 4 | 808 | 0.85 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 1:58:58 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.38 | -92.69% | 0.00 | 2 | 600 | 0.66 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 1:58:58 PM EST |
| 82.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 11 | 12 | 0.56 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 1:58:58 PM EST |
| 83.00 | 0.00 | 0.05 | 0.03 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.51 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/12/2026 1:58:58 PM EST |
| 84.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.06 | -60.00% | 0.00 | 1 | 47 | 0.46 | -0.01 | 0.00 | -0.01 | 10/12/2026 | 10/12/2026 1:58:58 PM EST |
| 85.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.06 | -75.00% | 0.00 | 189 | 2,080 | 0.35 | -0.01 | 0.01 | -0.02 | 10/12/2026 | 10/12/2026 1:58:58 PM EST |
| 86.00 | 0.01 | 0.04 | 0.03 | 0.03 | -0.09 | -75.00% | 0.00 | 40 | 208 | 0.32 | -0.03 | 0.02 | -0.04 | 10/12/2026 | 10/12/2026 1:58:58 PM EST |
| 87.00 | 0.05 | 0.14 | 0.10 | 0.08 | -0.15 | -65.22% | 0.00 | 291 | 932 | 0.33 | -0.06 | 0.04 | -0.06 | 10/12/2026 | 10/12/2026 1:58:58 PM EST |
| 88.00 | 0.10 | 0.20 | 0.15 | 0.13 | -0.33 | -71.74% | 0.00 | 83 | 281 | 0.33 | -0.10 | 0.05 | -0.08 | 10/12/2026 | 10/12/2026 1:58:58 PM EST |
| 89.00 | 0.21 | 0.31 | 0.26 | 0.24 | -0.33 | -57.90% | 0.00 | 76 | 439 | 0.33 | -0.17 | 0.08 | -0.11 | 10/12/2026 | 10/12/2026 1:58:58 PM EST |
| 90.00 | 0.39 | 0.46 | 0.43 | 0.40 | -0.59 | -59.60% | 0.00 | 1,353 | 3,102 | 0.32 | -0.25 | 0.10 | -0.13 | 10/12/2026 | 10/12/2026 1:58:58 PM EST |
| 91.00 | 0.65 | 0.72 | 0.69 | 0.92 | -0.58 | -38.67% | 0.01 | 235 | 625 | 0.31 | -0.37 | 0.12 | -0.15 | 10/12/2026 | 10/12/2026 1:58:58 PM EST |
| 92.00 | 1.01 | 1.13 | 1.07 | 1.09 | -0.95 | -46.57% | 0.01 | 95 | 997 | 0.31 | -0.50 | 0.13 | -0.16 | 10/12/2026 | 10/12/2026 1:58:58 PM EST |
| 93.00 | 1.54 | 1.69 | 1.62 | 1.66 | -0.86 | -34.13% | 0.02 | 99 | 572 | 0.31 | -0.63 | 0.13 | -0.15 | 10/12/2026 | 10/12/2026 1:58:58 PM EST |
| 94.00 | 2.20 | 2.36 | 2.28 | 2.89 | -0.36 | -11.08% | 0.02 | 413 | 302 | 0.32 | -0.74 | 0.11 | -0.13 | 10/12/2026 | 10/12/2026 1:58:58 PM EST |
| 95.00 | 2.98 | 3.60 | 3.29 | 3.10 | -1.15 | -27.06% | 0.03 | 67 | 3,687 | 0.42 | -0.83 | 0.08 | -0.10 | 10/12/2026 | 10/12/2026 1:58:58 PM EST |
| 96.00 | 3.80 | 4.45 | 4.13 | 4.72 | +0.61 | +14.85% | 0.04 | 6 | 269 | 0.44 | -0.89 | 0.06 | -0.08 | 10/12/2026 | 10/12/2026 1:58:58 PM EST |
| 97.00 | 4.55 | 5.45 | 5.00 | 4.90 | -0.86 | -14.94% | 0.05 | 1 | 465 | 0.50 | -0.93 | 0.04 | -0.05 | 10/12/2026 | 10/12/2026 1:58:58 PM EST |
| 98.00 | 5.45 | 6.65 | 6.05 | 5.93 | 0.00 | 0.00% | 0.06 | 0 | 142 | 0.64 | -0.96 | 0.02 | -0.03 | 10/9/2026 | 10/12/2026 1:58:58 PM EST |
| 99.00 | 6.40 | 8.05 | 7.23 | 4.65 | 0.00 | 0.00% | 0.07 | 0 | 16 | 0.86 | -0.98 | 0.01 | -0.02 | 10/7/2026 | 10/12/2026 1:58:58 PM EST |
| 100.00 | 7.60 | 8.50 | 8.05 | 7.90 | -1.10 | -12.23% | 0.08 | 6 | 4,565 | 0.73 | -0.99 | 0.01 | -0.01 | 10/12/2026 | 10/12/2026 1:58:58 PM EST |
| 101.00 | 8.25 | 10.05 | 9.15 | 8.70 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.99 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/12/2026 1:58:58 PM EST |
| 102.00 | 9.45 | 11.25 | 10.35 | 11.75 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/12/2026 1:58:58 PM EST |
| 103.00 | 10.50 | 12.30 | 11.40 | % | 0.11 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 10/12/2026 1:58:58 PM EST | |||
| 104.00 | 11.45 | 13.25 | 12.35 | 9.27 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 10/2/2026 | 10/12/2026 1:58:58 PM EST |
| 105.00 | 12.10 | 13.50 | 12.80 | 15.65 | 0.00 | 0.00% | 0.12 | 0 | 250 | 0.97 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/12/2026 1:58:58 PM EST |
| 106.00 | 13.05 | 15.30 | 14.18 | % | 0.13 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 10/12/2026 1:58:58 PM EST | |||
| 107.00 | 13.95 | 16.05 | 15.00 | 11.94 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 9/30/2026 | 10/12/2026 1:58:58 PM EST |
| 108.00 | 15.05 | 17.15 | 16.10 | % | 0.15 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 10/12/2026 1:58:58 PM EST | |||
| 109.00 | 16.05 | 18.25 | 17.15 | % | 0.16 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 10/12/2026 1:58:58 PM EST | |||
| 110.00 | 17.45 | 19.05 | 18.25 | 20.65 | 0.00 | 0.00% | 0.17 | 0 | 110 | 1.49 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/12/2026 1:58:58 PM EST |
| 115.00 | 21.95 | 24.25 | 23.10 | 20.70 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 10/1/2026 | 10/12/2026 1:58:58 PM EST |
| 120.00 | 27.30 | 28.75 | 28.03 | 30.56 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/12/2026 1:58:58 PM EST |
| 125.00 | 31.95 | 34.10 | 33.03 | 32.93 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 10/9/2026 | 10/12/2026 1:58:58 PM EST |
| 130.00 | 37.05 | 39.30 | 38.18 | 20.73 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 8/26/2026 | 10/12/2026 1:58:58 PM EST |
| 135.00 | 42.05 | 44.30 | 43.18 | 28.50 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 5/13/2026 | 10/12/2026 1:58:58 PM EST |
| 140.00 | 47.05 | 49.05 | 48.05 | % | 0.34 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 10/12/2026 1:58:58 PM EST | |||
| 145.00 | 52.05 | 54.05 | 53.05 | 41.50 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 8/20/2026 | 10/12/2026 1:58:58 PM EST |
| 150.00 | 56.95 | 59.30 | 58.13 | 53.70 | 0.00 | 0.00% | 0.39 | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 9/22/2026 | 10/12/2026 1:58:58 PM EST |
| 155.00 | 62.30 | 64.30 | 63.30 | 61.35 | 0.00 | 0.00% | 0.41 | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/12/2026 1:58:58 PM EST |