Options Chain for STARBUCKS CORP COM (SBUX) - $102.82 as of 10/28/2026 6:34:31 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 | 46.55 | 50.25 | 48.40 | % | 0.88 | 0 | 0 | 7.05 | 1.00 | 0.00 | 0.00 | 10/28/2026 4:00:09 PM EST | |||
| 60.00 | 41.60 | 45.25 | 43.43 | % | 0.72 | 0 | 0 | 6.24 | 1.00 | 0.00 | 0.00 | 10/28/2026 4:00:09 PM EST | |||
| 65.00 | 36.70 | 40.25 | 38.48 | % | 0.59 | 0 | 0 | 5.49 | 1.00 | 0.00 | 0.00 | 10/28/2026 4:00:09 PM EST | |||
| 70.00 | 31.70 | 35.25 | 33.48 | 33.59 | +8.96 | +36.38% | 0.48 | 1 | 1 | 4.84 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 4:00:09 PM EST |
| 75.00 | 26.70 | 30.25 | 28.48 | % | 0.38 | 0 | 0 | 4.15 | 1.00 | 0.00 | 0.00 | 10/28/2026 4:00:09 PM EST | |||
| 80.00 | 22.35 | 25.25 | 23.80 | 23.87 | +1.39 | +6.19% | 0.30 | 2 | 11 | 3.55 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 4:00:09 PM EST |
| 81.00 | 20.70 | 24.25 | 22.48 | 22.78 | +1.23 | +5.71% | 0.28 | 2 | 1 | 3.40 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 4:00:09 PM EST |
| 82.00 | 19.70 | 23.25 | 21.48 | 21.85 | % | 0.26 | 1 | 0 | 3.31 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 4:00:09 PM EST | |
| 83.00 | 18.70 | 22.25 | 20.48 | % | 0.25 | 0 | 0 | 3.19 | 1.00 | 0.00 | 0.00 | 10/28/2026 4:00:09 PM EST | |||
| 84.00 | 17.70 | 21.25 | 19.48 | 18.70 | 0.00 | 0.00% | 0.23 | 0 | 1 | 3.04 | 1.00 | 0.00 | -0.01 | 10/27/2026 | 10/28/2026 4:00:09 PM EST |
| 85.00 | 16.70 | 20.25 | 18.48 | 17.65 | 0.00 | 0.00% | 0.22 | 0 | 11 | 2.95 | 1.00 | 0.00 | -0.01 | 10/27/2026 | 10/28/2026 4:00:09 PM EST |
| 86.00 | 15.70 | 19.30 | 17.50 | 10.02 | 0.00 | 0.00% | 0.20 | 0 | 2 | 2.81 | 0.99 | 0.00 | -0.02 | 10/2/2026 | 10/28/2026 4:00:09 PM EST |
| 87.00 | 15.10 | 18.30 | 16.70 | 16.50 | +4.90 | +42.25% | 0.19 | 1 | 11 | 2.71 | 0.99 | 0.00 | -0.03 | 10/28/2026 | 10/28/2026 4:00:09 PM EST |
| 88.00 | 13.70 | 17.30 | 15.50 | 8.40 | 0.00 | 0.00% | 0.18 | 0 | 4 | 2.60 | 0.99 | 0.01 | -0.05 | 10/15/2026 | 10/28/2026 4:00:09 PM EST |
| 89.00 | 12.70 | 16.30 | 14.50 | % | 0.16 | 0 | 0 | 2.48 | 0.98 | 0.01 | -0.08 | 10/28/2026 4:00:09 PM EST | |||
| 90.00 | 12.15 | 15.35 | 13.75 | 12.55 | 0.00 | 0.00% | 0.15 | 0 | 49 | 2.38 | 0.97 | 0.01 | -0.11 | 10/27/2026 | 10/28/2026 4:00:09 PM EST |
| 91.00 | 11.90 | 13.70 | 12.80 | 7.45 | 0.00 | 0.00% | 0.14 | 0 | 72 | 1.92 | 0.96 | 0.01 | -0.16 | 10/19/2026 | 10/28/2026 4:00:09 PM EST |
| 92.00 | 9.85 | 13.45 | 11.65 | 12.36 | +1.56 | +14.45% | 0.13 | 2 | 730 | 2.20 | 0.94 | 0.02 | -0.22 | 10/28/2026 | 10/28/2026 4:00:09 PM EST |
| 93.00 | 8.85 | 12.45 | 10.65 | 11.50 | +1.62 | +16.40% | 0.11 | 2 | 230 | 2.10 | 0.93 | 0.02 | -0.30 | 10/28/2026 | 10/28/2026 4:00:09 PM EST |
| 94.00 | 7.95 | 11.45 | 9.70 | 10.20 | +1.10 | +12.09% | 0.10 | 30 | 151 | 1.93 | 0.91 | 0.02 | -0.41 | 10/28/2026 | 10/28/2026 4:00:09 PM EST |
| 95.00 | 7.05 | 10.70 | 8.88 | 9.33 | +1.13 | +13.78% | 0.09 | 11 | 306 | 1.93 | 0.88 | 0.03 | -0.54 | 10/28/2026 | 10/28/2026 4:00:09 PM EST |
| 96.00 | 6.15 | 9.60 | 7.88 | 8.72 | +1.70 | +24.22% | 0.08 | 1 | 189 | 1.75 | 0.85 | 0.03 | -0.61 | 10/28/2026 | 10/28/2026 4:00:09 PM EST |
| 97.00 | 5.35 | 9.00 | 7.18 | 7.57 | +1.13 | +17.55% | 0.07 | 18 | 367 | 1.82 | 0.82 | 0.03 | -0.66 | 10/28/2026 | 10/28/2026 4:00:09 PM EST |
| 98.00 | 5.95 | 7.25 | 6.60 | 6.80 | +1.00 | +17.25% | 0.07 | 2 | 166 | 0.93 | 0.78 | 0.04 | -0.72 | 10/28/2026 | 10/28/2026 4:00:09 PM EST |
| 99.00 | 5.30 | 6.55 | 5.93 | 6.04 | +1.09 | +22.02% | 0.06 | 5 | 196 | 0.98 | 0.74 | 0.04 | -0.77 | 10/28/2026 | 10/28/2026 4:00:09 PM EST |
| 100.00 | 4.60 | 6.00 | 5.30 | 4.94 | +0.47 | +10.52% | 0.05 | 4 | 592 | 1.01 | 0.70 | 0.05 | -0.81 | 10/28/2026 | 10/28/2026 4:00:09 PM EST |
| 101.00 | 4.00 | 4.85 | 4.43 | 4.37 | +0.89 | +25.58% | 0.04 | 15 | 232 | 0.94 | 0.65 | 0.05 | -0.84 | 10/28/2026 | 10/28/2026 4:00:09 PM EST |
| 102.00 | 3.40 | 4.05 | 3.73 | 4.15 | +0.95 | +29.69% | 0.04 | 392 | 926 | 0.91 | 0.60 | 0.05 | -0.86 | 10/28/2026 | 10/28/2026 4:00:09 PM EST |
| 103.00 | 2.90 | 4.00 | 3.45 | 3.00 | -0.75 | -20.00% | 0.03 | 79 | 617 | 1.00 | 0.55 | 0.05 | -0.86 | 10/28/2026 | 10/28/2026 4:00:09 PM EST |
| 104.00 | 2.42 | 3.20 | 2.81 | 2.68 | +0.34 | +14.53% | 0.03 | 1,211 | 1,268 | 0.95 | 0.50 | 0.05 | -0.86 | 10/28/2026 | 10/28/2026 4:00:09 PM EST |
| 105.00 | 1.91 | 2.76 | 2.34 | 2.10 | +0.13 | +6.60% | 0.02 | 202 | 657 | 0.94 | 0.45 | 0.05 | -0.84 | 10/28/2026 | 10/28/2026 4:00:09 PM EST |
| 106.00 | 1.41 | 2.35 | 1.88 | 1.78 | +0.21 | +13.38% | 0.02 | 34 | 737 | 0.92 | 0.40 | 0.05 | -0.81 | 10/28/2026 | 10/28/2026 4:00:09 PM EST |
| 107.00 | 1.20 | 1.75 | 1.48 | 1.40 | +0.07 | +5.27% | 0.01 | 58 | 369 | 0.90 | 0.36 | 0.05 | -0.77 | 10/28/2026 | 10/28/2026 4:00:09 PM EST |
| 108.00 | 0.09 | 1.49 | 0.79 | 1.30 | +0.20 | +18.19% | 0.01 | 23 | 335 | 0.68 | 0.31 | 0.04 | -0.72 | 10/28/2026 | 10/28/2026 4:00:09 PM EST |
| 109.00 | 0.62 | 1.09 | 0.86 | 0.96 | +0.14 | +17.08% | 0.01 | 7 | 175 | 0.85 | 0.27 | 0.04 | -0.66 | 10/28/2026 | 10/28/2026 4:00:09 PM EST |
| 110.00 | 0.59 | 0.80 | 0.70 | 0.70 | +0.10 | +16.67% | 0.01 | 113 | 449 | 0.87 | 0.23 | 0.04 | -0.60 | 10/28/2026 | 10/28/2026 4:00:09 PM EST |
| 111.00 | 0.41 | 0.70 | 0.56 | 0.55 | +0.11 | +25.00% | 0.01 | 3 | 101 | 0.88 | 0.20 | 0.03 | -0.54 | 10/28/2026 | 10/28/2026 4:00:09 PM EST |
| 112.00 | 0.01 | 0.60 | 0.31 | 0.46 | +0.21 | +84.00% | 0.00 | 150 | 189 | 0.70 | 0.16 | 0.03 | -0.48 | 10/28/2026 | 10/28/2026 4:00:09 PM EST |
| 113.00 | 0.01 | 1.04 | 0.53 | 0.45 | +0.23 | +104.55% | 0.00 | 18 | 559 | 0.88 | 0.14 | 0.03 | -0.42 | 10/28/2026 | 10/28/2026 4:00:09 PM EST |
| 114.00 | 0.16 | 0.48 | 0.32 | 0.36 | +0.14 | +63.64% | 0.00 | 4 | 107 | 0.93 | 0.11 | 0.02 | -0.36 | 10/28/2026 | 10/28/2026 4:00:09 PM EST |
| 115.00 | 0.00 | 0.74 | 0.37 | 0.20 | +0.03 | +17.65% | 0.00 | 132 | 189 | 1.32 | 0.09 | 0.02 | -0.29 | 10/28/2026 | 10/28/2026 4:00:09 PM EST |
| 120.00 | 0.00 | 0.68 | 0.34 | 0.04 | +0.02 | +100.00% | 0.00 | 7 | 27 | 1.18 | 0.03 | 0.01 | -0.07 | 10/28/2026 | 10/28/2026 4:00:09 PM EST |
| 125.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 1 | 0.97 | 0.01 | 0.00 | -0.02 | 10/28/2026 | 10/28/2026 4:00:09 PM EST |
| 130.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 10/28/2026 4:00:09 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 | 0.10 | 0.05 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/28/2026 4:00:09 PM EST |
| 60.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 4 | 6.27 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 4:00:09 PM EST |
| 65.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 8 | 5.53 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 4:00:09 PM EST |
| 70.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 408 | 1.91 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 4:00:09 PM EST |
| 75.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 55 | 1.60 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 4:00:09 PM EST |
| 80.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 4 | 301 | 1.30 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 4:00:09 PM EST |
| 81.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 19 | 1.50 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 4:00:09 PM EST |
| 82.00 | 0.00 | 0.21 | 0.11 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 86 | 2.27 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/28/2026 4:00:09 PM EST |
| 83.00 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 241 | 1.79 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 4:00:09 PM EST |
| 84.00 | 0.00 | 0.12 | 0.06 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 162 | 1.49 | 0.00 | 0.00 | -0.01 | 10/28/2026 | 10/28/2026 4:00:09 PM EST |
| 85.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 2 | 285 | 1.20 | 0.00 | 0.00 | -0.01 | 10/28/2026 | 10/28/2026 4:00:09 PM EST |
| 86.00 | 0.00 | 0.26 | 0.13 | 0.08 | +0.05 | +166.67% | 0.00 | 2 | 368 | 1.56 | -0.01 | 0.00 | -0.02 | 10/28/2026 | 10/28/2026 4:00:09 PM EST |
| 87.00 | 0.00 | 0.24 | 0.12 | 0.03 | 0.00 | 0.00% | 0.00 | 35 | 113 | 1.07 | -0.01 | 0.00 | -0.03 | 10/28/2026 | 10/28/2026 4:00:09 PM EST |
| 88.00 | 0.02 | 0.22 | 0.12 | 0.05 | +0.01 | +25.00% | 0.00 | 102 | 357 | 1.26 | -0.01 | 0.01 | -0.05 | 10/28/2026 | 10/28/2026 4:00:09 PM EST |
| 89.00 | 0.02 | 0.25 | 0.14 | 0.13 | +0.06 | +85.72% | 0.00 | 59 | 671 | 1.11 | -0.02 | 0.01 | -0.08 | 10/28/2026 | 10/28/2026 4:00:09 PM EST |
| 90.00 | 0.04 | 0.30 | 0.17 | 0.13 | +0.05 | +62.50% | 0.00 | 50 | 756 | 1.16 | -0.03 | 0.01 | -0.11 | 10/28/2026 | 10/28/2026 4:00:09 PM EST |
| 91.00 | 0.05 | 0.18 | 0.12 | 0.11 | -0.02 | -15.39% | 0.00 | 11 | 857 | 0.99 | -0.04 | 0.01 | -0.16 | 10/28/2026 | 10/28/2026 4:00:09 PM EST |
| 92.00 | 0.04 | 0.27 | 0.16 | 0.15 | -0.01 | -6.25% | 0.00 | 77 | 513 | 0.96 | -0.06 | 0.02 | -0.22 | 10/28/2026 | 10/28/2026 4:00:09 PM EST |
| 93.00 | 0.10 | 0.35 | 0.23 | 0.19 | -0.07 | -26.93% | 0.00 | 11 | 364 | 0.98 | -0.07 | 0.02 | -0.30 | 10/28/2026 | 10/28/2026 4:00:09 PM EST |
| 94.00 | 0.22 | 0.41 | 0.32 | 0.27 | -0.06 | -18.19% | 0.00 | 199 | 507 | 1.00 | -0.09 | 0.02 | -0.41 | 10/28/2026 | 10/28/2026 4:00:09 PM EST |
| 95.00 | 0.27 | 0.73 | 0.50 | 0.38 | -0.07 | -15.56% | 0.01 | 18 | 326 | 1.04 | -0.12 | 0.03 | -0.54 | 10/28/2026 | 10/28/2026 4:00:09 PM EST |
| 96.00 | 0.02 | 0.58 | 0.30 | 0.54 | -0.06 | -10.00% | 0.00 | 33 | 584 | 0.76 | -0.15 | 0.03 | -0.61 | 10/28/2026 | 10/28/2026 4:00:09 PM EST |
| 97.00 | 0.68 | 1.07 | 0.88 | 0.68 | -0.09 | -11.69% | 0.01 | 238 | 366 | 1.07 | -0.18 | 0.03 | -0.66 | 10/28/2026 | 10/28/2026 4:00:09 PM EST |
| 98.00 | 0.66 | 1.07 | 0.87 | 0.89 | -0.10 | -10.11% | 0.01 | 45 | 253 | 0.97 | -0.22 | 0.04 | -0.72 | 10/28/2026 | 10/28/2026 4:00:09 PM EST |
| 99.00 | 1.11 | 1.50 | 1.31 | 1.21 | -0.09 | -6.93% | 0.01 | 46 | 221 | 1.04 | -0.26 | 0.04 | -0.77 | 10/28/2026 | 10/28/2026 4:00:09 PM EST |
| 100.00 | 1.28 | 1.73 | 1.51 | 1.72 | +0.18 | +11.69% | 0.02 | 137 | 340 | 1.00 | -0.30 | 0.05 | -0.81 | 10/28/2026 | 10/28/2026 4:00:09 PM EST |
| 101.00 | 1.78 | 3.05 | 2.42 | 1.97 | -0.02 | -1.01% | 0.02 | 23 | 441 | 1.20 | -0.35 | 0.05 | -0.84 | 10/28/2026 | 10/28/2026 4:00:09 PM EST |
| 102.00 | 2.20 | 2.67 | 2.44 | 2.45 | +0.15 | +6.53% | 0.02 | 53 | 136 | 1.06 | -0.40 | 0.05 | -0.86 | 10/28/2026 | 10/28/2026 4:00:09 PM EST |
| 103.00 | 2.67 | 3.05 | 2.86 | 2.62 | -0.15 | -5.42% | 0.03 | 177 | 200 | 1.05 | -0.45 | 0.05 | -0.86 | 10/28/2026 | 10/28/2026 4:00:09 PM EST |
| 104.00 | 3.15 | 4.90 | 4.03 | 3.01 | -0.64 | -17.54% | 0.04 | 578 | 152 | 1.27 | -0.50 | 0.05 | -0.86 | 10/28/2026 | 10/28/2026 4:00:09 PM EST |
| 105.00 | 3.00 | 4.45 | 3.73 | 3.21 | -0.93 | -22.47% | 0.04 | 11 | 341 | 0.99 | -0.55 | 0.05 | -0.84 | 10/28/2026 | 10/28/2026 4:00:09 PM EST |
| 106.00 | 3.20 | 6.15 | 4.68 | 5.00 | 0.00 | 0.00% | 0.04 | 0 | 102 | 1.08 | -0.60 | 0.05 | -0.81 | 10/27/2026 | 10/28/2026 4:00:09 PM EST |
| 107.00 | 3.80 | 6.25 | 5.03 | 4.35 | -3.65 | -45.63% | 0.05 | 5 | 1 | 1.33 | -0.64 | 0.05 | -0.77 | 10/28/2026 | 10/28/2026 4:00:09 PM EST |
| 108.00 | 3.90 | 7.60 | 5.75 | 5.10 | -1.71 | -25.11% | 0.05 | 4 | 52 | 1.57 | -0.69 | 0.04 | -0.72 | 10/28/2026 | 10/28/2026 4:00:09 PM EST |
| 109.00 | 5.35 | 7.90 | 6.63 | % | 0.06 | 0 | 0 | 1.43 | -0.73 | 0.04 | -0.66 | 10/28/2026 4:00:09 PM EST | |||
| 110.00 | 6.15 | 8.70 | 7.43 | % | 0.07 | 0 | 0 | 1.46 | -0.77 | 0.04 | -0.60 | 10/28/2026 4:00:09 PM EST | |||
| 111.00 | 6.30 | 9.55 | 7.93 | % | 0.07 | 0 | 0 | 1.50 | -0.80 | 0.03 | -0.54 | 10/28/2026 4:00:09 PM EST | |||
| 112.00 | 7.95 | 10.40 | 9.18 | % | 0.08 | 0 | 0 | 1.53 | -0.84 | 0.03 | -0.48 | 10/28/2026 4:00:09 PM EST | |||
| 113.00 | 8.80 | 11.30 | 10.05 | % | 0.09 | 0 | 0 | 1.57 | -0.86 | 0.03 | -0.42 | 10/28/2026 4:00:09 PM EST | |||
| 114.00 | 9.70 | 12.25 | 10.98 | % | 0.10 | 0 | 0 | 1.64 | -0.89 | 0.02 | -0.36 | 10/28/2026 4:00:09 PM EST | |||
| 115.00 | 10.60 | 13.15 | 11.88 | % | 0.10 | 0 | 0 | 1.67 | -0.91 | 0.02 | -0.29 | 10/28/2026 4:00:09 PM EST | |||
| 120.00 | 14.80 | 18.45 | 16.63 | % | 0.14 | 0 | 0 | 2.20 | -0.97 | 0.01 | -0.07 | 10/28/2026 4:00:09 PM EST | |||
| 125.00 | 19.75 | 23.40 | 21.58 | % | 0.17 | 0 | 0 | 2.53 | -0.99 | 0.00 | -0.02 | 10/28/2026 4:00:09 PM EST | |||
| 130.00 | 25.40 | 28.40 | 26.90 | % | 0.21 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 10/28/2026 4:00:09 PM EST |