Options Chain for STARBUCKS CORP COM (SBUX) - $93.60 as of 10/8/2026 8:03:09 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 | 41.35 | 44.65 | 43.00 | 54.85 | 0.00 | 0.00% | 0.86 | 0 | 1 | 1.44 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 10/8/2026 3:59:56 PM EST |
| 55.00 | 36.40 | 39.65 | 38.03 | % | 0.69 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 10/8/2026 3:59:56 PM EST | |||
| 60.00 | 31.40 | 34.25 | 32.83 | % | 0.55 | 0 | 1 | 1.04 | 1.00 | 0.00 | 0.00 | 10/8/2026 3:59:56 PM EST | |||
| 65.00 | 26.45 | 29.45 | 27.95 | 26.70 | 0.00 | 0.00% | 0.43 | 0 | 1 | 0.93 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 10/8/2026 3:59:56 PM EST |
| 70.00 | 21.50 | 24.65 | 23.08 | 22.00 | -5.35 | -19.57% | 0.33 | 24 | 20 | 0.81 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:56 PM EST |
| 75.00 | 16.65 | 19.55 | 18.10 | 19.94 | 0.00 | 0.00% | 0.24 | 0 | 3 | 0.65 | 0.96 | 0.01 | -0.01 | 9/23/2026 | 10/8/2026 3:59:56 PM EST |
| 80.00 | 12.40 | 14.65 | 13.53 | 16.77 | 0.00 | 0.00% | 0.17 | 0 | 13 | 0.50 | 0.90 | 0.02 | -0.02 | 10/6/2026 | 10/8/2026 3:59:56 PM EST |
| 85.00 | 8.70 | 10.25 | 9.48 | 9.18 | -1.02 | -10.00% | 0.11 | 122 | 155 | 0.36 | 0.78 | 0.03 | -0.04 | 10/8/2026 | 10/8/2026 3:59:56 PM EST |
| 90.00 | 6.00 | 6.85 | 6.43 | 6.20 | -0.60 | -8.83% | 0.07 | 3,722 | 128 | 0.38 | 0.63 | 0.03 | -0.05 | 10/8/2026 | 10/8/2026 3:59:56 PM EST |
| 95.00 | 3.20 | 3.80 | 3.50 | 3.45 | -0.03 | -0.87% | 0.04 | 7,853 | 1,491 | 0.35 | 0.45 | 0.04 | -0.05 | 10/8/2026 | 10/8/2026 3:59:56 PM EST |
| 100.00 | 1.80 | 2.14 | 1.97 | 1.97 | +0.13 | +7.07% | 0.02 | 607 | 1,581 | 0.35 | 0.29 | 0.03 | -0.04 | 10/8/2026 | 10/8/2026 3:59:56 PM EST |
| 105.00 | 0.65 | 1.00 | 0.83 | 0.93 | +0.10 | +12.05% | 0.01 | 233 | 1,987 | 0.33 | 0.17 | 0.02 | -0.03 | 10/8/2026 | 10/8/2026 3:59:56 PM EST |
| 110.00 | 0.31 | 0.56 | 0.44 | 0.41 | +0.03 | +7.90% | 0.00 | 113 | 2,642 | 0.35 | 0.09 | 0.01 | -0.02 | 10/8/2026 | 10/8/2026 3:59:56 PM EST |
| 115.00 | 0.10 | 0.45 | 0.28 | 0.18 | 0.00 | 0.00% | 0.00 | 16 | 1,868 | 0.37 | 0.05 | 0.01 | -0.01 | 10/8/2026 | 10/8/2026 3:59:56 PM EST |
| 120.00 | 0.02 | 0.25 | 0.14 | 0.05 | -0.05 | -50.00% | 0.00 | 1 | 1,881 | 0.36 | 0.02 | 0.00 | -0.01 | 10/8/2026 | 10/8/2026 3:59:56 PM EST |
| 125.00 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2,625 | 0.48 | 0.01 | 0.00 | 0.00 | 10/6/2026 | 10/8/2026 3:59:56 PM EST |
| 130.00 | 0.00 | 0.08 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 293 | 0.45 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/8/2026 3:59:56 PM EST |
| 135.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 168 | 0.93 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/8/2026 3:59:56 PM EST |
| 140.00 | 0.00 | 1.40 | 0.70 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 138 | 0.88 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 10/8/2026 3:59:56 PM EST |
| 145.00 | 0.00 | 2.13 | 1.07 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.05 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 10/8/2026 3:59:56 PM EST |
| 150.00 | 0.00 | 2.13 | 1.07 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.10 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 10/8/2026 3:59:56 PM EST |
| 155.00 | 0.00 | 0.06 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 81 | 0.61 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 10/8/2026 3:59:56 PM EST |
| 160.00 | 0.00 | 2.13 | 1.07 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 225 | 1.20 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 10/8/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.79 | 0.40 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 59 | 1.20 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/8/2026 3:59:56 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.65 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/8/2026 3:59:56 PM EST |
| 60.00 | 0.00 | 0.12 | 0.06 | 0.04 | -0.02 | -33.34% | 0.00 | 2 | 18 | 0.63 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:56 PM EST |
| 65.00 | 0.00 | 0.09 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.50 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/8/2026 3:59:56 PM EST |
| 70.00 | 0.08 | 0.20 | 0.14 | 0.13 | +0.07 | +116.67% | 0.00 | 25 | 296 | 0.43 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:56 PM EST |
| 75.00 | 0.19 | 0.37 | 0.28 | 0.34 | +0.12 | +54.55% | 0.00 | 113 | 329 | 0.40 | -0.04 | 0.01 | -0.01 | 10/8/2026 | 10/8/2026 3:59:56 PM EST |
| 80.00 | 0.58 | 0.76 | 0.67 | 0.67 | +0.17 | +34.00% | 0.01 | 721 | 1,506 | 0.38 | -0.10 | 0.02 | -0.02 | 10/8/2026 | 10/8/2026 3:59:56 PM EST |
| 85.00 | 1.43 | 1.56 | 1.50 | 1.47 | +0.17 | +13.08% | 0.02 | 1,282 | 1,320 | 0.36 | -0.22 | 0.03 | -0.04 | 10/8/2026 | 10/8/2026 3:59:56 PM EST |
| 90.00 | 2.87 | 3.05 | 2.96 | 3.08 | +0.27 | +9.61% | 0.03 | 828 | 2,283 | 0.34 | -0.37 | 0.03 | -0.05 | 10/8/2026 | 10/8/2026 3:59:56 PM EST |
| 95.00 | 5.35 | 5.55 | 5.45 | 5.45 | +0.29 | +5.62% | 0.06 | 2,932 | 2,857 | 0.34 | -0.55 | 0.04 | -0.05 | 10/8/2026 | 10/8/2026 3:59:56 PM EST |
| 100.00 | 8.55 | 10.80 | 9.68 | 9.48 | +1.05 | +12.46% | 0.10 | 39 | 1,899 | 0.41 | -0.71 | 0.03 | -0.04 | 10/8/2026 | 10/8/2026 3:59:56 PM EST |
| 105.00 | 12.35 | 15.00 | 13.68 | 16.12 | +5.12 | +46.55% | 0.13 | 7 | 912 | 0.41 | -0.83 | 0.02 | -0.03 | 10/8/2026 | 10/8/2026 3:59:56 PM EST |
| 110.00 | 16.70 | 19.35 | 18.03 | 19.76 | +4.73 | +31.47% | 0.16 | 2 | 428 | 0.40 | -0.91 | 0.01 | -0.02 | 10/8/2026 | 10/8/2026 3:59:56 PM EST |
| 115.00 | 21.60 | 24.15 | 22.88 | 19.99 | 0.00 | 0.00% | 0.20 | 0 | 185 | 0.66 | -0.95 | 0.01 | -0.01 | 9/22/2026 | 10/8/2026 3:59:56 PM EST |
| 120.00 | 26.45 | 29.00 | 27.73 | 30.15 | +16.25 | +116.91% | 0.23 | 3 | 31 | 0.74 | -0.98 | 0.00 | -0.01 | 10/8/2026 | 10/8/2026 3:59:56 PM EST |
| 125.00 | 31.20 | 33.95 | 32.58 | % | 0.26 | 0 | 0 | 0.81 | -0.99 | 0.00 | 0.00 | 10/8/2026 3:59:56 PM EST | |||
| 130.00 | 35.60 | 38.90 | 37.25 | 24.50 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 10/8/2026 3:59:56 PM EST |
| 135.00 | 40.65 | 43.85 | 42.25 | 40.13 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 10/8/2026 3:59:56 PM EST |
| 140.00 | 45.35 | 48.85 | 47.10 | 37.00 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 10/8/2026 3:59:56 PM EST |
| 145.00 | 50.65 | 53.85 | 52.25 | 49.41 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 9/28/2026 | 10/8/2026 3:59:56 PM EST |
| 150.00 | 55.65 | 58.85 | 57.25 | 43.43 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 8/19/2026 | 10/8/2026 3:59:56 PM EST |
| 155.00 | 60.65 | 63.85 | 62.25 | % | 0.40 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 10/8/2026 3:59:56 PM EST | |||
| 160.00 | 65.50 | 68.85 | 67.18 | % | 0.42 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 10/8/2026 3:59:56 PM EST |