Options Chain for STARBUCKS CORP COM (SBUX) - $102.82 as of 10/28/2026 8:06:54 AM 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 | 47.10 | 50.15 | 48.63 | % | 0.88 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/28/2026 2:59:02 PM EST | |||
| 60.00 | 42.20 | 45.15 | 43.68 | % | 0.73 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/28/2026 2:59:02 PM EST | |||
| 65.00 | 37.80 | 40.15 | 38.98 | % | 0.60 | 0 | 0 | 5.34 | 1.00 | 0.00 | 0.00 | 10/28/2026 2:59:02 PM EST | |||
| 70.00 | 32.30 | 35.15 | 33.73 | 33.59 | +8.96 | +36.38% | 0.48 | 1 | 1 | 4.74 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 2:59:02 PM EST |
| 75.00 | 27.30 | 30.15 | 28.73 | % | 0.38 | 0 | 0 | 4.09 | 1.00 | 0.00 | 0.00 | 10/28/2026 2:59:02 PM EST | |||
| 80.00 | 22.80 | 24.70 | 23.75 | 23.87 | +1.39 | +6.19% | 0.30 | 2 | 11 | 2.90 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 2:59:02 PM EST |
| 81.00 | 21.85 | 23.60 | 22.73 | 22.78 | +1.23 | +5.71% | 0.28 | 2 | 1 | 2.83 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 2:59:02 PM EST |
| 82.00 | 20.80 | 22.45 | 21.63 | 21.85 | % | 0.26 | 1 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 2:59:02 PM EST | |
| 83.00 | 19.30 | 22.15 | 20.73 | % | 0.25 | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 10/28/2026 2:59:02 PM EST | |||
| 84.00 | 18.70 | 21.20 | 19.95 | 18.70 | 0.00 | 0.00% | 0.24 | 0 | 1 | 2.94 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 2:59:02 PM EST |
| 85.00 | 17.30 | 20.10 | 18.70 | 17.65 | 0.00 | 0.00% | 0.22 | 0 | 11 | 2.86 | 1.00 | 0.00 | -0.01 | 10/27/2026 | 10/28/2026 2:59:02 PM EST |
| 86.00 | 16.30 | 19.15 | 17.73 | 10.02 | 0.00 | 0.00% | 0.21 | 0 | 2 | 2.57 | 1.00 | 0.00 | -0.01 | 10/2/2026 | 10/28/2026 2:59:02 PM EST |
| 87.00 | 15.30 | 18.15 | 16.73 | 16.50 | +4.90 | +42.25% | 0.19 | 1 | 11 | 2.65 | 0.99 | 0.00 | -0.02 | 10/28/2026 | 10/28/2026 2:59:02 PM EST |
| 88.00 | 14.35 | 17.15 | 15.75 | 8.40 | 0.00 | 0.00% | 0.18 | 0 | 4 | 2.51 | 0.99 | 0.00 | -0.03 | 10/15/2026 | 10/28/2026 2:59:02 PM EST |
| 89.00 | 13.30 | 16.15 | 14.73 | % | 0.17 | 0 | 0 | 2.40 | 0.98 | 0.01 | -0.05 | 10/28/2026 2:59:02 PM EST | |||
| 90.00 | 12.35 | 14.55 | 13.45 | 12.55 | 0.00 | 0.00% | 0.15 | 0 | 49 | 2.16 | 0.98 | 0.01 | -0.07 | 10/27/2026 | 10/28/2026 2:59:02 PM EST |
| 91.00 | 11.75 | 14.30 | 13.03 | 7.45 | 0.00 | 0.00% | 0.14 | 0 | 72 | 2.10 | 0.97 | 0.01 | -0.11 | 10/19/2026 | 10/28/2026 2:59:02 PM EST |
| 92.00 | 10.80 | 13.25 | 12.03 | 12.36 | +1.56 | +14.45% | 0.13 | 2 | 730 | 1.98 | 0.96 | 0.01 | -0.15 | 10/28/2026 | 10/28/2026 2:59:02 PM EST |
| 93.00 | 9.80 | 12.15 | 10.98 | 11.50 | +1.62 | +16.40% | 0.12 | 2 | 230 | 2.03 | 0.94 | 0.02 | -0.22 | 10/28/2026 | 10/28/2026 2:59:02 PM EST |
| 94.00 | 8.95 | 11.40 | 10.18 | 10.20 | +1.10 | +12.09% | 0.11 | 30 | 151 | 1.80 | 0.92 | 0.02 | -0.30 | 10/28/2026 | 10/28/2026 2:59:02 PM EST |
| 95.00 | 8.55 | 10.35 | 9.45 | 9.33 | +1.13 | +13.78% | 0.10 | 11 | 306 | 1.86 | 0.90 | 0.02 | -0.41 | 10/28/2026 | 10/28/2026 2:59:02 PM EST |
| 96.00 | 7.35 | 9.30 | 8.33 | 8.72 | +1.70 | +24.22% | 0.09 | 1 | 189 | 1.51 | 0.87 | 0.03 | -0.55 | 10/28/2026 | 10/28/2026 2:59:02 PM EST |
| 97.00 | 6.60 | 8.25 | 7.43 | 7.57 | +1.13 | +17.55% | 0.08 | 18 | 367 | 1.37 | 0.84 | 0.03 | -0.63 | 10/28/2026 | 10/28/2026 2:59:02 PM EST |
| 98.00 | 6.00 | 7.70 | 6.85 | 7.00 | +1.20 | +20.69% | 0.07 | 1 | 166 | 1.03 | 0.80 | 0.04 | -0.68 | 10/28/2026 | 10/28/2026 2:59:02 PM EST |
| 99.00 | 5.20 | 6.80 | 6.00 | 6.11 | +1.16 | +23.44% | 0.06 | 4 | 196 | 0.96 | 0.76 | 0.04 | -0.73 | 10/28/2026 | 10/28/2026 2:59:02 PM EST |
| 100.00 | 4.70 | 5.30 | 5.00 | 5.07 | +0.60 | +13.43% | 0.05 | 3 | 592 | 1.00 | 0.71 | 0.05 | -0.77 | 10/28/2026 | 10/28/2026 2:59:02 PM EST |
| 101.00 | 4.00 | 4.60 | 4.30 | 4.37 | +0.89 | +25.58% | 0.04 | 15 | 232 | 0.92 | 0.67 | 0.05 | -0.80 | 10/28/2026 | 10/28/2026 2:59:02 PM EST |
| 102.00 | 3.40 | 4.00 | 3.70 | 4.15 | +0.95 | +29.69% | 0.04 | 392 | 926 | 0.92 | 0.61 | 0.05 | -0.82 | 10/28/2026 | 10/28/2026 2:59:02 PM EST |
| 103.00 | 2.92 | 3.35 | 3.14 | 3.00 | -0.75 | -20.00% | 0.03 | 79 | 617 | 0.88 | 0.56 | 0.05 | -0.82 | 10/28/2026 | 10/28/2026 2:59:02 PM EST |
| 104.00 | 2.38 | 2.78 | 2.58 | 2.58 | +0.24 | +10.26% | 0.02 | 1,210 | 1,268 | 0.93 | 0.51 | 0.05 | -0.82 | 10/28/2026 | 10/28/2026 2:59:02 PM EST |
| 105.00 | 2.10 | 2.33 | 2.22 | 2.05 | +0.08 | +4.07% | 0.02 | 196 | 657 | 0.90 | 0.45 | 0.05 | -0.79 | 10/28/2026 | 10/28/2026 2:59:02 PM EST |
| 106.00 | 1.65 | 1.91 | 1.78 | 1.78 | +0.21 | +13.38% | 0.02 | 34 | 737 | 0.93 | 0.40 | 0.05 | -0.76 | 10/28/2026 | 10/28/2026 2:59:02 PM EST |
| 107.00 | 1.22 | 1.73 | 1.48 | 1.40 | +0.07 | +5.27% | 0.01 | 58 | 369 | 0.90 | 0.35 | 0.05 | -0.72 | 10/28/2026 | 10/28/2026 2:59:02 PM EST |
| 108.00 | 1.01 | 1.31 | 1.16 | 1.30 | +0.20 | +18.19% | 0.01 | 23 | 335 | 0.91 | 0.30 | 0.05 | -0.66 | 10/28/2026 | 10/28/2026 2:59:02 PM EST |
| 109.00 | 0.86 | 1.06 | 0.96 | 0.96 | +0.14 | +17.08% | 0.01 | 7 | 175 | 0.90 | 0.25 | 0.04 | -0.60 | 10/28/2026 | 10/28/2026 2:59:02 PM EST |
| 110.00 | 0.69 | 0.81 | 0.75 | 0.72 | +0.12 | +20.00% | 0.01 | 106 | 449 | 0.89 | 0.21 | 0.04 | -0.54 | 10/28/2026 | 10/28/2026 2:59:02 PM EST |
| 111.00 | 0.42 | 0.70 | 0.56 | 0.70 | +0.26 | +59.10% | 0.01 | 2 | 101 | 0.95 | 0.18 | 0.04 | -0.48 | 10/28/2026 | 10/28/2026 2:59:02 PM EST |
| 112.00 | 0.38 | 0.52 | 0.45 | 0.46 | +0.21 | +84.00% | 0.00 | 150 | 189 | 0.89 | 0.14 | 0.03 | -0.41 | 10/28/2026 | 10/28/2026 2:59:02 PM EST |
| 113.00 | 0.30 | 0.64 | 0.47 | 0.45 | +0.23 | +104.55% | 0.00 | 18 | 559 | 0.96 | 0.12 | 0.03 | -0.35 | 10/28/2026 | 10/28/2026 2:59:02 PM EST |
| 114.00 | 0.21 | 0.48 | 0.35 | 0.36 | +0.14 | +63.64% | 0.00 | 4 | 107 | 0.94 | 0.09 | 0.02 | -0.28 | 10/28/2026 | 10/28/2026 2:59:02 PM EST |
| 115.00 | 0.17 | 0.58 | 0.38 | 0.15 | -0.02 | -11.77% | 0.00 | 131 | 189 | 1.00 | 0.07 | 0.02 | -0.21 | 10/28/2026 | 10/28/2026 2:59:02 PM EST |
| 120.00 | 0.01 | 0.28 | 0.15 | 0.04 | +0.02 | +100.00% | 0.00 | 7 | 27 | 1.06 | 0.02 | 0.01 | -0.04 | 10/28/2026 | 10/28/2026 2:59:02 PM EST |
| 125.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 1 | 2.67 | 0.00 | 0.00 | -0.01 | 10/28/2026 | 10/28/2026 2:59:02 PM EST |
| 130.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 10/28/2026 2:59:02 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 2:59:02 PM EST |
| 60.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 4 | 6.23 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 2:59:02 PM EST |
| 65.00 | 0.00 | 2.12 | 1.06 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 8 | 5.50 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 2:59:02 PM EST |
| 70.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 408 | 1.90 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 2:59:02 PM EST |
| 75.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 55 | 1.59 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 2:59:02 PM EST |
| 80.00 | 0.00 | 0.01 | 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 2:59:02 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 2:59:02 PM EST |
| 82.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 86 | 1.80 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/28/2026 2:59:02 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 2:59:02 PM EST |
| 84.00 | 0.00 | 0.12 | 0.06 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 162 | 1.50 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 2:59:02 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 2:59:02 PM EST |
| 86.00 | 0.00 | 0.06 | 0.03 | 0.08 | +0.05 | +166.67% | 0.00 | 2 | 368 | 1.21 | 0.00 | 0.00 | -0.01 | 10/28/2026 | 10/28/2026 2:59:02 PM EST |
| 87.00 | 0.01 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 35 | 113 | 1.00 | -0.01 | 0.00 | -0.02 | 10/28/2026 | 10/28/2026 2:59:02 PM EST |
| 88.00 | 0.02 | 0.09 | 0.06 | 0.05 | +0.01 | +25.00% | 0.00 | 102 | 357 | 1.04 | -0.01 | 0.00 | -0.03 | 10/28/2026 | 10/28/2026 2:59:02 PM EST |
| 89.00 | 0.03 | 0.16 | 0.10 | 0.09 | +0.02 | +28.58% | 0.00 | 58 | 671 | 1.00 | -0.02 | 0.01 | -0.05 | 10/28/2026 | 10/28/2026 2:59:02 PM EST |
| 90.00 | 0.04 | 0.07 | 0.06 | 0.06 | -0.02 | -25.00% | 0.00 | 44 | 756 | 0.95 | -0.02 | 0.01 | -0.07 | 10/28/2026 | 10/28/2026 2:59:02 PM EST |
| 91.00 | 0.05 | 0.18 | 0.12 | 0.11 | -0.02 | -15.39% | 0.00 | 11 | 857 | 0.98 | -0.03 | 0.01 | -0.11 | 10/28/2026 | 10/28/2026 2:59:02 PM EST |
| 92.00 | 0.14 | 0.20 | 0.17 | 0.15 | -0.01 | -6.25% | 0.00 | 69 | 513 | 0.96 | -0.04 | 0.01 | -0.15 | 10/28/2026 | 10/28/2026 2:59:02 PM EST |
| 93.00 | 0.15 | 0.31 | 0.23 | 0.19 | -0.07 | -26.93% | 0.00 | 11 | 364 | 0.94 | -0.06 | 0.02 | -0.22 | 10/28/2026 | 10/28/2026 2:59:02 PM EST |
| 94.00 | 0.26 | 0.36 | 0.31 | 0.30 | -0.03 | -9.10% | 0.00 | 185 | 507 | 0.95 | -0.08 | 0.02 | -0.30 | 10/28/2026 | 10/28/2026 2:59:02 PM EST |
| 95.00 | 0.28 | 0.49 | 0.39 | 0.45 | 0.00 | 0.00% | 0.00 | 7 | 326 | 0.95 | -0.10 | 0.02 | -0.41 | 10/28/2026 | 10/28/2026 2:59:02 PM EST |
| 96.00 | 0.48 | 0.71 | 0.60 | 0.52 | -0.08 | -13.34% | 0.01 | 26 | 584 | 0.77 | -0.13 | 0.03 | -0.55 | 10/28/2026 | 10/28/2026 2:59:02 PM EST |
| 97.00 | 0.64 | 0.77 | 0.71 | 0.75 | -0.02 | -2.60% | 0.01 | 219 | 366 | 0.97 | -0.16 | 0.03 | -0.63 | 10/28/2026 | 10/28/2026 2:59:02 PM EST |
| 98.00 | 0.83 | 1.04 | 0.94 | 0.89 | -0.10 | -10.11% | 0.01 | 45 | 253 | 0.96 | -0.20 | 0.04 | -0.68 | 10/28/2026 | 10/28/2026 2:59:02 PM EST |
| 99.00 | 0.86 | 1.53 | 1.20 | 1.21 | -0.09 | -6.93% | 0.01 | 46 | 221 | 0.99 | -0.24 | 0.04 | -0.73 | 10/28/2026 | 10/28/2026 2:59:02 PM EST |
| 100.00 | 1.36 | 1.63 | 1.50 | 1.71 | +0.17 | +11.04% | 0.01 | 134 | 340 | 0.96 | -0.29 | 0.05 | -0.77 | 10/28/2026 | 10/28/2026 2:59:02 PM EST |
| 101.00 | 1.48 | 2.06 | 1.77 | 1.97 | -0.02 | -1.01% | 0.02 | 23 | 441 | 0.94 | -0.33 | 0.05 | -0.80 | 10/28/2026 | 10/28/2026 2:59:02 PM EST |
| 102.00 | 2.04 | 2.34 | 2.19 | 2.07 | -0.23 | -10.00% | 0.02 | 48 | 136 | 0.98 | -0.39 | 0.05 | -0.82 | 10/28/2026 | 10/28/2026 2:59:02 PM EST |
| 103.00 | 2.43 | 3.05 | 2.74 | 2.62 | -0.15 | -5.42% | 0.03 | 177 | 200 | 1.00 | -0.44 | 0.05 | -0.82 | 10/28/2026 | 10/28/2026 2:59:02 PM EST |
| 104.00 | 3.00 | 4.00 | 3.50 | 3.01 | -0.64 | -17.54% | 0.03 | 578 | 152 | 1.10 | -0.49 | 0.05 | -0.82 | 10/28/2026 | 10/28/2026 2:59:02 PM EST |
| 105.00 | 3.05 | 4.10 | 3.58 | 3.21 | -0.93 | -22.47% | 0.03 | 11 | 341 | 0.92 | -0.55 | 0.05 | -0.79 | 10/28/2026 | 10/28/2026 2:59:02 PM EST |
| 106.00 | 3.20 | 5.35 | 4.28 | 5.00 | 0.00 | 0.00% | 0.04 | 0 | 102 | 0.96 | -0.60 | 0.05 | -0.76 | 10/27/2026 | 10/28/2026 2:59:02 PM EST |
| 107.00 | 4.05 | 5.95 | 5.00 | 4.35 | -3.65 | -45.63% | 0.05 | 5 | 1 | 0.98 | -0.65 | 0.05 | -0.72 | 10/28/2026 | 10/28/2026 2:59:02 PM EST |
| 108.00 | 4.00 | 6.65 | 5.33 | 5.10 | -1.71 | -25.11% | 0.05 | 4 | 52 | 1.30 | -0.70 | 0.05 | -0.66 | 10/28/2026 | 10/28/2026 2:59:02 PM EST |
| 109.00 | 4.85 | 7.40 | 6.13 | % | 0.06 | 0 | 0 | 1.31 | -0.75 | 0.04 | -0.60 | 10/28/2026 2:59:02 PM EST | |||
| 110.00 | 5.60 | 8.20 | 6.90 | % | 0.06 | 0 | 0 | 1.34 | -0.79 | 0.04 | -0.54 | 10/28/2026 2:59:02 PM EST | |||
| 111.00 | 6.45 | 9.05 | 7.75 | % | 0.07 | 0 | 0 | 1.38 | -0.82 | 0.04 | -0.48 | 10/28/2026 2:59:02 PM EST | |||
| 112.00 | 7.30 | 9.90 | 8.60 | % | 0.08 | 0 | 0 | 1.40 | -0.86 | 0.03 | -0.41 | 10/28/2026 2:59:02 PM EST | |||
| 113.00 | 8.25 | 10.80 | 9.53 | % | 0.08 | 0 | 0 | 1.45 | -0.88 | 0.03 | -0.35 | 10/28/2026 2:59:02 PM EST | |||
| 114.00 | 9.15 | 11.60 | 10.38 | % | 0.09 | 0 | 0 | 1.44 | -0.91 | 0.02 | -0.28 | 10/28/2026 2:59:02 PM EST | |||
| 115.00 | 10.25 | 12.60 | 11.43 | % | 0.10 | 0 | 0 | 1.51 | -0.93 | 0.02 | -0.21 | 10/28/2026 2:59:02 PM EST | |||
| 120.00 | 15.30 | 17.75 | 16.53 | % | 0.14 | 0 | 0 | 1.96 | -0.98 | 0.01 | -0.04 | 10/28/2026 2:59:02 PM EST | |||
| 125.00 | 19.90 | 22.95 | 21.43 | % | 0.17 | 0 | 0 | 2.30 | -1.00 | 0.00 | -0.01 | 10/28/2026 2:59:02 PM EST | |||
| 130.00 | 25.20 | 27.90 | 26.55 | % | 0.20 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 10/28/2026 2:59:02 PM EST |