Options Chain for STARBUCKS CORP COM (SBUX) - $98.74 as of 9/13/2026 10:19:29 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 | 42.00 | 46.20 | 44.10 | % | 0.80 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 9/11/2026 3:59:56 PM EST | |||
| 60.00 | 37.10 | 41.20 | 39.15 | % | 0.65 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 9/11/2026 3:59:56 PM EST | |||
| 65.00 | 32.85 | 35.35 | 34.10 | % | 0.52 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 9/11/2026 3:59:56 PM EST | |||
| 70.00 | 27.80 | 30.55 | 29.18 | % | 0.42 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 9/11/2026 3:59:56 PM EST | |||
| 75.00 | 22.90 | 25.65 | 24.28 | % | 0.32 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 9/11/2026 3:59:56 PM EST | |||
| 80.00 | 17.80 | 20.70 | 19.25 | % | 0.24 | 0 | 0 | 0.59 | 0.99 | 0.00 | -0.02 | 9/11/2026 3:59:56 PM EST | |||
| 85.00 | 13.70 | 15.90 | 14.80 | % | 0.17 | 0 | 0 | 0.49 | 0.95 | 0.01 | -0.03 | 9/11/2026 3:59:56 PM EST | |||
| 87.00 | 11.90 | 13.90 | 12.90 | % | 0.15 | 0 | 0 | 0.44 | 0.92 | 0.01 | -0.03 | 9/11/2026 3:59:56 PM EST | |||
| 88.00 | 10.40 | 13.65 | 12.03 | % | 0.14 | 0 | 0 | 0.50 | 0.91 | 0.02 | -0.03 | 9/11/2026 3:59:56 PM EST | |||
| 89.00 | 10.45 | 12.10 | 11.28 | % | 0.13 | 0 | 0 | 0.41 | 0.89 | 0.02 | -0.04 | 9/11/2026 3:59:56 PM EST | |||
| 90.00 | 9.50 | 11.20 | 10.35 | 11.74 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.40 | 0.86 | 0.02 | -0.04 | 9/9/2026 | 9/11/2026 3:59:56 PM EST |
| 91.00 | 8.75 | 10.35 | 9.55 | % | 0.10 | 0 | 0 | 0.29 | 0.84 | 0.03 | -0.04 | 9/11/2026 3:59:56 PM EST | |||
| 92.00 | 7.90 | 9.55 | 8.73 | % | 0.09 | 0 | 0 | 0.29 | 0.81 | 0.03 | -0.04 | 9/11/2026 3:59:56 PM EST | |||
| 93.00 | 6.85 | 8.75 | 7.80 | 9.15 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.27 | 0.78 | 0.03 | -0.05 | 9/9/2026 | 9/11/2026 3:59:56 PM EST |
| 94.00 | 6.45 | 7.90 | 7.18 | % | 0.08 | 0 | 0 | 0.29 | 0.74 | 0.03 | -0.05 | 9/11/2026 3:59:56 PM EST | |||
| 95.00 | 4.80 | 7.00 | 5.90 | 6.38 | % | 0.06 | 4 | 0 | 0.23 | 0.71 | 0.04 | -0.05 | 9/11/2026 | 9/11/2026 3:59:56 PM EST | |
| 96.00 | 5.00 | 6.60 | 5.80 | % | 0.06 | 0 | 0 | 0.29 | 0.67 | 0.04 | -0.05 | 9/11/2026 3:59:56 PM EST | |||
| 97.00 | 4.40 | 5.75 | 5.08 | 6.08 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.28 | 0.63 | 0.04 | -0.05 | 9/10/2026 | 9/11/2026 3:59:56 PM EST |
| 98.00 | 3.80 | 4.55 | 4.18 | 4.20 | % | 0.04 | 10 | 0 | 0.25 | 0.59 | 0.04 | -0.05 | 9/11/2026 | 9/11/2026 3:59:56 PM EST | |
| 99.00 | 3.35 | 4.40 | 3.88 | 8.95 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.27 | 0.54 | 0.04 | -0.05 | 9/3/2026 | 9/11/2026 3:59:56 PM EST |
| 100.00 | 3.00 | 3.55 | 3.28 | 3.23 | -0.57 | -15.00% | 0.03 | 32 | 24 | 0.26 | 0.50 | 0.05 | -0.05 | 9/11/2026 | 9/11/2026 3:59:56 PM EST |
| 101.00 | 2.18 | 4.05 | 3.12 | % | 0.03 | 0 | 0 | 0.28 | 0.45 | 0.05 | -0.05 | 9/11/2026 3:59:56 PM EST | |||
| 102.00 | 1.73 | 3.75 | 2.74 | % | 0.03 | 0 | 0 | 0.28 | 0.41 | 0.05 | -0.05 | 9/11/2026 3:59:56 PM EST | |||
| 103.00 | 0.96 | 3.35 | 2.16 | 2.80 | -0.02 | -0.71% | 0.02 | 3 | 5 | 0.26 | 0.36 | 0.04 | -0.05 | 9/11/2026 | 9/11/2026 3:59:56 PM EST |
| 104.00 | 1.44 | 2.54 | 1.99 | 2.25 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.28 | 0.32 | 0.04 | -0.04 | 9/10/2026 | 9/11/2026 3:59:56 PM EST |
| 105.00 | 0.62 | 1.55 | 1.09 | 1.92 | +0.10 | +5.50% | 0.01 | 2 | 23 | 0.22 | 0.28 | 0.04 | -0.04 | 9/11/2026 | 9/11/2026 3:59:56 PM EST |
| 106.00 | 0.80 | 1.50 | 1.15 | 1.54 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.25 | 0.24 | 0.04 | -0.04 | 9/10/2026 | 9/11/2026 3:59:56 PM EST |
| 107.00 | 0.78 | 1.38 | 1.08 | 0.97 | -0.25 | -20.50% | 0.01 | 1 | 345 | 0.26 | 0.21 | 0.03 | -0.03 | 9/11/2026 | 9/11/2026 3:59:56 PM EST |
| 108.00 | 0.03 | 1.68 | 0.86 | 1.51 | +0.09 | +6.34% | 0.01 | 40 | 12 | 0.23 | 0.18 | 0.03 | -0.03 | 9/11/2026 | 9/11/2026 3:59:56 PM EST |
| 109.00 | 0.59 | 1.24 | 0.92 | 1.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.28 | 0.15 | 0.03 | -0.03 | 9/9/2026 | 9/11/2026 3:59:56 PM EST |
| 110.00 | 0.45 | 0.82 | 0.64 | 0.66 | -0.10 | -13.16% | 0.01 | 2 | 37 | 0.26 | 0.13 | 0.03 | -0.02 | 9/11/2026 | 9/11/2026 3:59:56 PM EST |
| 111.00 | 0.36 | 0.96 | 0.66 | 0.73 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.28 | 0.11 | 0.02 | -0.02 | 9/9/2026 | 9/11/2026 3:59:56 PM EST |
| 112.00 | 0.00 | 0.93 | 0.47 | 0.50 | -0.43 | -46.24% | 0.00 | 2 | 21 | 0.33 | 0.09 | 0.02 | -0.02 | 9/11/2026 | 9/11/2026 3:59:56 PM EST |
| 113.00 | 0.00 | 2.38 | 1.19 | % | 0.01 | 0 | 0 | 0.50 | 0.07 | 0.02 | -0.02 | 9/11/2026 3:59:56 PM EST | |||
| 114.00 | 0.00 | 1.13 | 0.57 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.39 | 0.06 | 0.01 | -0.01 | 9/8/2026 | 9/11/2026 3:59:56 PM EST |
| 115.00 | 0.11 | 0.62 | 0.37 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.29 | 0.06 | 0.01 | -0.01 | 9/10/2026 | 9/11/2026 3:59:56 PM EST |
| 116.00 | 0.00 | 2.26 | 1.13 | % | 0.01 | 0 | 0 | 0.54 | 0.04 | 0.01 | -0.01 | 9/11/2026 3:59:56 PM EST | |||
| 117.00 | 0.00 | 2.23 | 1.12 | 0.59 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.56 | 0.03 | 0.01 | -0.01 | 9/3/2026 | 9/11/2026 3:59:56 PM EST |
| 118.00 | 0.00 | 2.21 | 1.11 | % | 0.01 | 0 | 0 | 0.57 | 0.02 | 0.01 | -0.01 | 9/11/2026 3:59:56 PM EST | |||
| 119.00 | 0.00 | 1.59 | 0.80 | % | 0.01 | 0 | 0 | 0.52 | 0.02 | 0.01 | -0.01 | 9/11/2026 3:59:56 PM EST | |||
| 120.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 0.60 | 0.01 | 0.00 | 0.00 | 9/11/2026 3:59:56 PM EST | |||
| 121.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 0.62 | 0.01 | 0.00 | 0.00 | 9/11/2026 3:59:56 PM EST | |||
| 122.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 0.63 | 0.01 | 0.00 | 0.00 | 9/11/2026 3:59:56 PM EST | |||
| 125.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 9/11/2026 3:59:56 PM EST | |||
| 130.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 9/11/2026 3:59:56 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 | 1.49 | 0.00 | 0.00 | 0.00 | 9/11/2026 3:59:56 PM EST | |||
| 60.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 9/11/2026 3:59:56 PM EST | |||
| 65.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 9/11/2026 3:59:56 PM EST | |||
| 70.00 | 0.00 | 2.14 | 1.07 | % | 0.02 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 9/11/2026 3:59:56 PM EST | |||
| 75.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 9/11/2026 3:59:56 PM EST | |||
| 80.00 | 0.00 | 1.11 | 0.56 | % | 0.01 | 0 | 0 | 0.57 | -0.01 | 0.00 | -0.02 | 9/11/2026 3:59:56 PM EST | |||
| 85.00 | 0.00 | 0.58 | 0.29 | 0.27 | +0.07 | +35.00% | 0.00 | 4 | 17 | 0.37 | -0.05 | 0.01 | -0.03 | 9/11/2026 | 9/11/2026 3:59:56 PM EST |
| 87.00 | 0.11 | 0.97 | 0.54 | % | 0.01 | 0 | 0 | 0.31 | -0.08 | 0.01 | -0.03 | 9/11/2026 3:59:56 PM EST | |||
| 88.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 0.40 | -0.09 | 0.02 | -0.03 | 9/11/2026 3:59:56 PM EST | |||
| 89.00 | 0.00 | 1.52 | 0.76 | % | 0.01 | 0 | 0 | 0.41 | -0.11 | 0.02 | -0.04 | 9/11/2026 3:59:56 PM EST | |||
| 90.00 | 0.64 | 0.79 | 0.72 | 0.74 | +0.12 | +19.36% | 0.01 | 10 | 95 | 0.29 | -0.14 | 0.02 | -0.04 | 9/11/2026 | 9/11/2026 3:59:56 PM EST |
| 91.00 | 0.78 | 1.06 | 0.92 | 0.94 | +0.06 | +6.82% | 0.01 | 2 | 344 | 0.29 | -0.16 | 0.03 | -0.04 | 9/11/2026 | 9/11/2026 3:59:56 PM EST |
| 92.00 | 0.00 | 2.20 | 1.10 | 1.15 | % | 0.01 | 40 | 0 | 0.40 | -0.19 | 0.03 | -0.04 | 9/11/2026 | 9/11/2026 3:59:56 PM EST | |
| 93.00 | 1.17 | 1.41 | 1.29 | 1.27 | +0.09 | +7.63% | 0.01 | 9 | 119 | 0.28 | -0.22 | 0.03 | -0.05 | 9/11/2026 | 9/11/2026 3:59:56 PM EST |
| 94.00 | 0.93 | 2.41 | 1.67 | 1.56 | +0.29 | +22.84% | 0.02 | 1 | 8 | 0.29 | -0.26 | 0.03 | -0.05 | 9/11/2026 | 9/11/2026 3:59:56 PM EST |
| 95.00 | 0.87 | 1.99 | 1.43 | 1.84 | +0.33 | +21.86% | 0.02 | 5 | 15 | 0.24 | -0.29 | 0.04 | -0.05 | 9/11/2026 | 9/11/2026 3:59:56 PM EST |
| 96.00 | 1.01 | 2.78 | 1.90 | 2.00 | -0.20 | -9.10% | 0.02 | 2 | 4 | 0.25 | -0.33 | 0.04 | -0.05 | 9/11/2026 | 9/11/2026 3:59:56 PM EST |
| 97.00 | 1.83 | 2.84 | 2.34 | 2.55 | +0.61 | +31.45% | 0.02 | 3 | 9 | 0.26 | -0.37 | 0.04 | -0.05 | 9/11/2026 | 9/11/2026 3:59:56 PM EST |
| 98.00 | 2.80 | 3.10 | 2.95 | 2.96 | +0.91 | +44.39% | 0.03 | 7 | 5 | 0.27 | -0.41 | 0.04 | -0.05 | 9/11/2026 | 9/11/2026 3:59:56 PM EST |
| 99.00 | 3.15 | 3.85 | 3.50 | 3.40 | 0.00 | 0.00% | 0.04 | 0 | 12 | 0.28 | -0.46 | 0.04 | -0.05 | 9/10/2026 | 9/11/2026 3:59:56 PM EST |
| 100.00 | 3.75 | 4.20 | 3.98 | 3.94 | +0.94 | +31.34% | 0.04 | 5 | 26 | 0.27 | -0.50 | 0.05 | -0.05 | 9/11/2026 | 9/11/2026 3:59:56 PM EST |
| 101.00 | 3.15 | 5.35 | 4.25 | 3.91 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.25 | -0.55 | 0.05 | -0.05 | 9/10/2026 | 9/11/2026 3:59:56 PM EST |
| 102.00 | 3.80 | 5.90 | 4.85 | 4.20 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.25 | -0.59 | 0.05 | -0.05 | 9/9/2026 | 9/11/2026 3:59:56 PM EST |
| 103.00 | 4.50 | 6.10 | 5.30 | 4.96 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.23 | -0.64 | 0.04 | -0.05 | 9/9/2026 | 9/11/2026 3:59:56 PM EST |
| 104.00 | 5.20 | 7.10 | 6.15 | 6.40 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.33 | -0.68 | 0.04 | -0.04 | 9/10/2026 | 9/11/2026 3:59:56 PM EST |
| 105.00 | 5.95 | 7.60 | 6.78 | 6.20 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.31 | -0.72 | 0.04 | -0.04 | 9/9/2026 | 9/11/2026 3:59:56 PM EST |
| 106.00 | 6.70 | 8.50 | 7.60 | 5.92 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.32 | -0.76 | 0.04 | -0.04 | 9/8/2026 | 9/11/2026 3:59:56 PM EST |
| 107.00 | 7.50 | 9.25 | 8.38 | % | 0.08 | 0 | 0 | 0.32 | -0.79 | 0.03 | -0.03 | 9/11/2026 3:59:56 PM EST | |||
| 108.00 | 8.35 | 10.40 | 9.38 | % | 0.09 | 0 | 0 | 0.36 | -0.82 | 0.03 | -0.03 | 9/11/2026 3:59:56 PM EST | |||
| 109.00 | 9.25 | 11.25 | 10.25 | % | 0.09 | 0 | 0 | 0.36 | -0.85 | 0.03 | -0.03 | 9/11/2026 3:59:56 PM EST | |||
| 110.00 | 10.30 | 12.25 | 11.28 | % | 0.10 | 0 | 0 | 0.38 | -0.87 | 0.03 | -0.02 | 9/11/2026 3:59:56 PM EST | |||
| 111.00 | 10.45 | 14.40 | 12.43 | % | 0.11 | 0 | 0 | 0.51 | -0.89 | 0.02 | -0.02 | 9/11/2026 3:59:56 PM EST | |||
| 112.00 | 11.90 | 14.65 | 13.28 | % | 0.12 | 0 | 0 | 0.46 | -0.91 | 0.02 | -0.02 | 9/11/2026 3:59:56 PM EST | |||
| 113.00 | 12.90 | 16.15 | 14.53 | % | 0.13 | 0 | 0 | 0.53 | -0.93 | 0.02 | -0.02 | 9/11/2026 3:59:56 PM EST | |||
| 114.00 | 13.15 | 16.60 | 14.88 | % | 0.13 | 0 | 0 | 0.49 | -0.94 | 0.01 | -0.01 | 9/11/2026 3:59:56 PM EST | |||
| 115.00 | 14.80 | 18.30 | 16.55 | % | 0.14 | 0 | 0 | 0.58 | -0.94 | 0.01 | -0.01 | 9/11/2026 3:59:56 PM EST | |||
| 116.00 | 15.85 | 18.60 | 17.23 | % | 0.15 | 0 | 0 | 0.53 | -0.96 | 0.01 | -0.01 | 9/11/2026 3:59:56 PM EST | |||
| 117.00 | 16.85 | 20.20 | 18.53 | % | 0.16 | 0 | 0 | 0.61 | -0.97 | 0.01 | -0.01 | 9/11/2026 3:59:56 PM EST | |||
| 118.00 | 17.45 | 21.00 | 19.23 | % | 0.16 | 0 | 0 | 0.56 | -0.98 | 0.01 | -0.01 | 9/11/2026 3:59:56 PM EST | |||
| 119.00 | 18.85 | 22.20 | 20.53 | % | 0.17 | 0 | 0 | 0.64 | -0.98 | 0.01 | -0.01 | 9/11/2026 3:59:56 PM EST | |||
| 120.00 | 19.85 | 23.20 | 21.53 | % | 0.18 | 0 | 0 | 0.66 | -0.99 | 0.00 | 0.00 | 9/11/2026 3:59:56 PM EST | |||
| 121.00 | 20.85 | 23.60 | 22.23 | % | 0.18 | 0 | 0 | 0.61 | -0.99 | 0.00 | 0.00 | 9/11/2026 3:59:56 PM EST | |||
| 122.00 | 21.85 | 24.60 | 23.23 | % | 0.19 | 0 | 0 | 0.63 | -0.99 | 0.00 | 0.00 | 9/11/2026 3:59:56 PM EST | |||
| 125.00 | 24.85 | 28.20 | 26.53 | % | 0.21 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 9/11/2026 3:59:56 PM EST | |||
| 130.00 | 29.25 | 32.60 | 30.93 | % | 0.24 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 9/11/2026 3:59:56 PM EST |