Options Chain for STARBUCKS CORP COM (SBUX) - $107.69 as of 8/14/2026 8:36:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 51.15 | 55.00 | 53.08 | % | 0.97 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:00 PM EST | |||
| 60.00 | 46.15 | 50.05 | 48.10 | % | 0.80 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:00 PM EST | |||
| 65.00 | 41.20 | 45.05 | 43.13 | % | 0.66 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:00 PM EST | |||
| 70.00 | 36.30 | 40.10 | 38.20 | % | 0.55 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:00 PM EST | |||
| 75.00 | 31.25 | 35.10 | 33.18 | % | 0.44 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:00 PM EST | |||
| 80.00 | 26.40 | 30.15 | 28.28 | % | 0.35 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:00 PM EST | |||
| 85.00 | 21.40 | 25.25 | 23.33 | % | 0.27 | 0 | 0 | 0.66 | 0.99 | 0.00 | -0.02 | 8/14/2026 4:00:00 PM EST | |||
| 90.00 | 16.60 | 20.45 | 18.53 | % | 0.21 | 0 | 0 | 0.57 | 0.98 | 0.01 | -0.02 | 8/14/2026 4:00:00 PM EST | |||
| 94.00 | 12.90 | 16.70 | 14.80 | % | 0.16 | 0 | 0 | 0.50 | 0.93 | 0.01 | -0.03 | 8/14/2026 4:00:00 PM EST | |||
| 95.00 | 12.75 | 15.80 | 14.28 | % | 0.15 | 0 | 0 | 0.48 | 0.92 | 0.01 | -0.04 | 8/14/2026 4:00:00 PM EST | |||
| 96.00 | 11.10 | 14.90 | 13.00 | % | 0.14 | 0 | 0 | 0.47 | 0.90 | 0.02 | -0.04 | 8/14/2026 4:00:00 PM EST | |||
| 97.00 | 10.20 | 13.95 | 12.08 | % | 0.12 | 0 | 0 | 0.45 | 0.88 | 0.02 | -0.04 | 8/14/2026 4:00:00 PM EST | |||
| 98.00 | 9.30 | 13.15 | 11.23 | % | 0.11 | 0 | 0 | 0.44 | 0.87 | 0.02 | -0.04 | 8/14/2026 4:00:00 PM EST | |||
| 99.00 | 9.90 | 12.30 | 11.10 | % | 0.11 | 0 | 0 | 0.30 | 0.84 | 0.02 | -0.04 | 8/14/2026 4:00:00 PM EST | |||
| 100.00 | 7.70 | 11.50 | 9.60 | % | 0.10 | 0 | 0 | 0.42 | 0.82 | 0.03 | -0.05 | 8/14/2026 4:00:00 PM EST | |||
| 101.00 | 7.65 | 10.60 | 9.13 | % | 0.09 | 0 | 0 | 0.25 | 0.79 | 0.03 | -0.05 | 8/14/2026 4:00:00 PM EST | |||
| 102.00 | 6.00 | 9.95 | 7.98 | % | 0.08 | 0 | 0 | 0.40 | 0.76 | 0.03 | -0.05 | 8/14/2026 4:00:00 PM EST | |||
| 103.00 | 5.40 | 9.20 | 7.30 | 8.30 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.39 | 0.73 | 0.03 | -0.05 | 8/13/2026 | 8/14/2026 4:00:00 PM EST |
| 104.00 | 5.50 | 8.35 | 6.93 | % | 0.07 | 0 | 0 | 0.26 | 0.70 | 0.03 | -0.05 | 8/14/2026 4:00:00 PM EST | |||
| 105.00 | 4.00 | 7.85 | 5.93 | 6.26 | % | 0.06 | 1 | 0 | 0.23 | 0.66 | 0.04 | -0.05 | 8/14/2026 | 8/14/2026 4:00:00 PM EST | |
| 106.00 | 4.05 | 6.85 | 5.45 | 5.37 | -1.27 | -19.13% | 0.05 | 1 | 1 | 0.25 | 0.63 | 0.04 | -0.05 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 107.00 | 2.68 | 6.55 | 4.62 | % | 0.04 | 0 | 0 | 0.23 | 0.59 | 0.04 | -0.05 | 8/14/2026 4:00:00 PM EST | |||
| 108.00 | 3.50 | 6.15 | 4.83 | % | 0.04 | 0 | 0 | 0.28 | 0.55 | 0.04 | -0.05 | 8/14/2026 4:00:00 PM EST | |||
| 109.00 | 1.75 | 4.95 | 3.35 | % | 0.03 | 0 | 0 | 0.22 | 0.51 | 0.04 | -0.05 | 8/14/2026 4:00:00 PM EST | |||
| 110.00 | 2.55 | 5.05 | 3.80 | 3.60 | -0.40 | -10.00% | 0.03 | 1 | 1 | 0.28 | 0.47 | 0.04 | -0.05 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 111.00 | 1.15 | 3.40 | 2.28 | % | 0.02 | 0 | 0 | 0.20 | 0.43 | 0.04 | -0.05 | 8/14/2026 4:00:00 PM EST | |||
| 112.00 | 2.14 | 4.50 | 3.32 | 2.44 | % | 0.03 | 3 | 0 | 0.30 | 0.39 | 0.04 | -0.04 | 8/14/2026 | 8/14/2026 4:00:00 PM EST | |
| 113.00 | 0.78 | 2.68 | 1.73 | % | 0.02 | 0 | 0 | 0.21 | 0.34 | 0.04 | -0.04 | 8/14/2026 4:00:00 PM EST | |||
| 114.00 | 1.42 | 2.52 | 1.97 | % | 0.02 | 0 | 0 | 0.25 | 0.30 | 0.04 | -0.04 | 8/14/2026 4:00:00 PM EST | |||
| 115.00 | 0.01 | 3.60 | 1.81 | 1.66 | % | 0.02 | 2 | 0 | 0.22 | 0.26 | 0.04 | -0.03 | 8/14/2026 | 8/14/2026 4:00:00 PM EST | |
| 116.00 | 1.15 | 1.95 | 1.55 | % | 0.01 | 0 | 0 | 0.26 | 0.23 | 0.03 | -0.03 | 8/14/2026 4:00:00 PM EST | |||
| 117.00 | 0.98 | 1.69 | 1.34 | % | 0.01 | 0 | 0 | 0.26 | 0.19 | 0.03 | -0.03 | 8/14/2026 4:00:00 PM EST | |||
| 118.00 | 0.47 | 2.16 | 1.32 | % | 0.01 | 0 | 0 | 0.27 | 0.16 | 0.03 | -0.02 | 8/14/2026 4:00:00 PM EST | |||
| 119.00 | 0.01 | 2.88 | 1.45 | % | 0.01 | 0 | 0 | 0.26 | 0.13 | 0.03 | -0.02 | 8/14/2026 4:00:00 PM EST | |||
| 120.00 | 0.01 | 1.01 | 0.51 | 0.63 | -0.12 | -16.00% | 0.00 | 10 | 1 | 0.19 | 0.10 | 0.02 | -0.02 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 121.00 | 0.01 | 2.64 | 1.33 | % | 0.01 | 0 | 0 | 0.27 | 0.09 | 0.02 | -0.02 | 8/14/2026 4:00:00 PM EST | |||
| 122.00 | 0.02 | 0.91 | 0.47 | % | 0.00 | 0 | 0 | 0.22 | 0.07 | 0.02 | -0.01 | 8/14/2026 4:00:00 PM EST | |||
| 125.00 | 0.04 | 0.63 | 0.34 | % | 0.00 | 0 | 0 | 0.24 | 0.03 | 0.01 | -0.01 | 8/14/2026 4:00:00 PM EST | |||
| 130.00 | 0.00 | 2.22 | 1.11 | 0.11 | % | 0.01 | 4 | 0 | 0.53 | 0.01 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:00 PM EST | |||
| 60.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:00 PM EST | |||
| 65.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:00 PM EST | |||
| 70.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:00 PM EST | |||
| 75.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:00 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:00 PM EST | |||
| 85.00 | 0.00 | 2.19 | 1.10 | % | 0.01 | 0 | 0 | 0.70 | -0.01 | 0.00 | -0.02 | 8/14/2026 4:00:00 PM EST | |||
| 90.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.59 | -0.02 | 0.01 | -0.02 | 8/14/2026 4:00:00 PM EST | |||
| 94.00 | 0.01 | 1.23 | 0.62 | % | 0.01 | 0 | 0 | 0.28 | -0.07 | 0.01 | -0.03 | 8/14/2026 4:00:00 PM EST | |||
| 95.00 | 0.01 | 1.13 | 0.57 | % | 0.01 | 0 | 0 | 0.26 | -0.08 | 0.01 | -0.04 | 8/14/2026 4:00:00 PM EST | |||
| 96.00 | 0.40 | 0.89 | 0.65 | 0.74 | % | 0.01 | 2 | 0 | 0.29 | -0.10 | 0.02 | -0.04 | 8/14/2026 | 8/14/2026 4:00:00 PM EST | |
| 97.00 | 0.15 | 1.24 | 0.70 | 1.04 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.27 | -0.12 | 0.02 | -0.04 | 8/13/2026 | 8/14/2026 4:00:00 PM EST |
| 98.00 | 0.01 | 2.95 | 1.48 | % | 0.02 | 0 | 0 | 0.29 | -0.13 | 0.02 | -0.04 | 8/14/2026 4:00:00 PM EST | |||
| 99.00 | 0.01 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.26 | -0.16 | 0.02 | -0.04 | 8/14/2026 4:00:00 PM EST | |||
| 100.00 | 0.57 | 1.81 | 1.19 | 1.10 | % | 0.01 | 1 | 0 | 0.27 | -0.18 | 0.03 | -0.05 | 8/14/2026 | 8/14/2026 4:00:00 PM EST | |
| 101.00 | 0.76 | 1.66 | 1.21 | % | 0.01 | 0 | 0 | 0.25 | -0.21 | 0.03 | -0.05 | 8/14/2026 4:00:00 PM EST | |||
| 102.00 | 1.12 | 1.85 | 1.49 | 1.52 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.26 | -0.24 | 0.03 | -0.05 | 8/13/2026 | 8/14/2026 4:00:00 PM EST |
| 103.00 | 1.43 | 2.41 | 1.92 | % | 0.02 | 0 | 0 | 0.27 | -0.27 | 0.03 | -0.05 | 8/14/2026 4:00:00 PM EST | |||
| 104.00 | 0.51 | 4.10 | 2.31 | % | 0.02 | 0 | 0 | 0.27 | -0.30 | 0.03 | -0.05 | 8/14/2026 4:00:00 PM EST | |||
| 105.00 | 2.09 | 3.20 | 2.65 | 2.38 | % | 0.03 | 11 | 0 | 0.27 | -0.34 | 0.04 | -0.05 | 8/14/2026 | 8/14/2026 4:00:00 PM EST | |
| 106.00 | 0.86 | 4.90 | 2.88 | % | 0.03 | 0 | 0 | 0.26 | -0.37 | 0.04 | -0.05 | 8/14/2026 4:00:00 PM EST | |||
| 107.00 | 2.69 | 5.25 | 3.97 | 3.22 | % | 0.04 | 2 | 0 | 0.30 | -0.41 | 0.04 | -0.05 | 8/14/2026 | 8/14/2026 4:00:00 PM EST | |
| 108.00 | 3.50 | 4.00 | 3.75 | % | 0.03 | 0 | 0 | 0.26 | -0.45 | 0.04 | -0.05 | 8/14/2026 4:00:00 PM EST | |||
| 109.00 | 3.95 | 4.60 | 4.28 | % | 0.04 | 0 | 0 | 0.26 | -0.49 | 0.04 | -0.05 | 8/14/2026 4:00:00 PM EST | |||
| 110.00 | 3.50 | 6.80 | 5.15 | 4.81 | % | 0.05 | 3 | 0 | 0.28 | -0.53 | 0.04 | -0.05 | 8/14/2026 | 8/14/2026 4:00:00 PM EST | |
| 111.00 | 5.10 | 6.65 | 5.88 | % | 0.05 | 0 | 0 | 0.29 | -0.57 | 0.04 | -0.05 | 8/14/2026 4:00:00 PM EST | |||
| 112.00 | 4.30 | 8.00 | 6.15 | % | 0.05 | 0 | 0 | 0.38 | -0.61 | 0.04 | -0.04 | 8/14/2026 4:00:00 PM EST | |||
| 113.00 | 4.80 | 8.80 | 6.80 | % | 0.06 | 0 | 0 | 0.39 | -0.66 | 0.04 | -0.04 | 8/14/2026 4:00:00 PM EST | |||
| 114.00 | 6.75 | 9.05 | 7.90 | % | 0.07 | 0 | 0 | 0.28 | -0.70 | 0.04 | -0.04 | 8/14/2026 4:00:00 PM EST | |||
| 115.00 | 6.85 | 10.20 | 8.53 | % | 0.07 | 0 | 0 | 0.39 | -0.74 | 0.04 | -0.03 | 8/14/2026 4:00:00 PM EST | |||
| 116.00 | 8.10 | 9.70 | 8.90 | % | 0.08 | 0 | 0 | 0.30 | -0.77 | 0.03 | -0.03 | 8/14/2026 4:00:00 PM EST | |||
| 117.00 | 7.90 | 11.80 | 9.85 | % | 0.08 | 0 | 0 | 0.41 | -0.81 | 0.03 | -0.03 | 8/14/2026 4:00:00 PM EST | |||
| 118.00 | 8.80 | 12.35 | 10.58 | % | 0.09 | 0 | 0 | 0.39 | -0.84 | 0.03 | -0.02 | 8/14/2026 4:00:00 PM EST | |||
| 119.00 | 10.50 | 12.30 | 11.40 | % | 0.10 | 0 | 0 | 0.32 | -0.87 | 0.03 | -0.02 | 8/14/2026 4:00:00 PM EST | |||
| 120.00 | 10.55 | 14.40 | 12.48 | % | 0.10 | 0 | 0 | 0.43 | -0.90 | 0.02 | -0.02 | 8/14/2026 4:00:00 PM EST | |||
| 121.00 | 11.55 | 14.45 | 13.00 | % | 0.11 | 0 | 0 | 0.37 | -0.91 | 0.02 | -0.02 | 8/14/2026 4:00:00 PM EST | |||
| 122.00 | 13.45 | 15.20 | 14.33 | % | 0.12 | 0 | 0 | 0.36 | -0.93 | 0.02 | -0.01 | 8/14/2026 4:00:00 PM EST | |||
| 125.00 | 15.35 | 19.10 | 17.23 | % | 0.14 | 0 | 0 | 0.49 | -0.97 | 0.01 | -0.01 | 8/14/2026 4:00:00 PM EST | |||
| 130.00 | 20.30 | 24.20 | 22.25 | % | 0.17 | 0 | 0 | 0.57 | -0.99 | 0.00 | 0.00 | 8/14/2026 4:00:00 PM EST |