Options Chain for STARBUCKS CORP COM (SBUX) - $104.81 as of 7/20/2026 8:57:37 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 | 53.75 | 56.40 | 55.08 | 54.85 | 0.00 | 0.00% | 1.10 | 0 | 1 | 0.99 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 7/20/2026 3:59:50 PM EST |
| 55.00 | 48.80 | 51.45 | 50.13 | % | 0.91 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 7/20/2026 3:59:50 PM EST | |||
| 60.00 | 43.95 | 46.60 | 45.28 | % | 0.75 | 0 | 1 | 0.76 | 0.98 | 0.00 | 0.00 | 7/20/2026 3:59:50 PM EST | |||
| 65.00 | 38.85 | 41.75 | 40.30 | 26.70 | 0.00 | 0.00% | 0.62 | 0 | 1 | 0.72 | 0.98 | 0.00 | 0.00 | 3/27/2026 | 7/20/2026 3:59:50 PM EST |
| 70.00 | 33.70 | 37.60 | 35.65 | 35.55 | 0.00 | 0.00% | 0.51 | 0 | 19 | 0.67 | 0.94 | 0.00 | -0.01 | 6/24/2026 | 7/20/2026 3:59:50 PM EST |
| 75.00 | 28.90 | 32.40 | 30.65 | % | 0.41 | 0 | 0 | 0.56 | 0.93 | 0.00 | -0.02 | 7/20/2026 3:59:50 PM EST | |||
| 80.00 | 24.50 | 27.10 | 25.80 | 25.20 | 0.00 | 0.00% | 0.32 | 0 | 1 | 0.46 | 0.89 | 0.01 | -0.02 | 6/24/2026 | 7/20/2026 3:59:50 PM EST |
| 85.00 | 20.25 | 22.60 | 21.43 | 20.20 | 0.00 | 0.00% | 0.25 | 0 | 62 | 0.41 | 0.85 | 0.01 | -0.02 | 7/6/2026 | 7/20/2026 3:59:50 PM EST |
| 90.00 | 16.30 | 18.65 | 17.48 | 21.82 | 0.00 | 0.00% | 0.19 | 0 | 59 | 0.32 | 0.80 | 0.01 | -0.03 | 5/14/2026 | 7/20/2026 3:59:50 PM EST |
| 95.00 | 13.95 | 15.15 | 14.55 | 16.94 | 0.00 | 0.00% | 0.15 | 0 | 573 | 0.37 | 0.73 | 0.02 | -0.03 | 7/17/2026 | 7/20/2026 3:59:50 PM EST |
| 100.00 | 10.60 | 12.05 | 11.33 | 13.05 | 0.00 | 0.00% | 0.11 | 0 | 371 | 0.36 | 0.64 | 0.02 | -0.03 | 7/17/2026 | 7/20/2026 3:59:50 PM EST |
| 105.00 | 8.30 | 8.60 | 8.45 | 10.40 | 0.00 | 0.00% | 0.08 | 0 | 277 | 0.34 | 0.54 | 0.02 | -0.03 | 7/17/2026 | 7/20/2026 3:59:50 PM EST |
| 110.00 | 6.05 | 6.35 | 6.20 | 7.83 | 0.00 | 0.00% | 0.06 | 0 | 771 | 0.34 | 0.44 | 0.02 | -0.03 | 7/16/2026 | 7/20/2026 3:59:50 PM EST |
| 115.00 | 4.30 | 4.60 | 4.45 | 4.35 | -0.75 | -14.71% | 0.04 | 28 | 403 | 0.34 | 0.35 | 0.02 | -0.03 | 7/20/2026 | 7/20/2026 3:59:50 PM EST |
| 120.00 | 2.96 | 3.20 | 3.08 | 3.10 | -0.39 | -11.18% | 0.03 | 3 | 173 | 0.33 | 0.27 | 0.02 | -0.03 | 7/20/2026 | 7/20/2026 3:59:50 PM EST |
| 125.00 | 1.81 | 2.23 | 2.02 | 2.16 | -0.38 | -14.97% | 0.02 | 14 | 1,218 | 0.33 | 0.21 | 0.01 | -0.02 | 7/20/2026 | 7/20/2026 3:59:50 PM EST |
| 130.00 | 0.87 | 1.92 | 1.40 | 1.70 | -0.11 | -6.08% | 0.01 | 1 | 213 | 0.32 | 0.16 | 0.01 | -0.02 | 7/20/2026 | 7/20/2026 3:59:50 PM EST |
| 135.00 | 0.82 | 1.00 | 0.91 | 0.99 | +0.04 | +4.22% | 0.01 | 1 | 24 | 0.32 | 0.12 | 0.01 | -0.02 | 7/20/2026 | 7/20/2026 3:59:50 PM EST |
| 140.00 | 0.46 | 1.05 | 0.76 | 0.73 | 0.00 | 0.00% | 0.01 | 0 | 105 | 0.34 | 0.09 | 0.01 | -0.01 | 6/25/2026 | 7/20/2026 3:59:50 PM EST |
| 145.00 | 0.00 | 1.13 | 0.57 | 0.51 | +0.07 | +15.91% | 0.00 | 20 | 7 | 0.41 | 0.06 | 0.01 | -0.01 | 7/20/2026 | 7/20/2026 3:59:50 PM EST |
| 150.00 | 0.08 | 1.80 | 0.94 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.38 | 0.04 | 0.00 | -0.01 | 5/4/2026 | 7/20/2026 3:59:50 PM EST |
| 155.00 | 0.08 | 0.87 | 0.48 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.37 | 0.03 | 0.00 | -0.01 | 7/17/2026 | 7/20/2026 3:59:50 PM EST |
| 160.00 | 0.00 | 2.36 | 1.18 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 222 | 0.60 | 0.02 | 0.00 | 0.00 | 7/2/2026 | 7/20/2026 3:59:50 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 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 58 | 0.81 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 7/20/2026 3:59:50 PM EST |
| 55.00 | 0.00 | 0.80 | 0.40 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 45 | 0.72 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 7/20/2026 3:59:50 PM EST |
| 60.00 | 0.10 | 0.89 | 0.50 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.55 | -0.02 | 0.00 | 0.00 | 7/6/2026 | 7/20/2026 3:59:50 PM EST |
| 65.00 | 0.00 | 0.80 | 0.40 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.56 | -0.02 | 0.00 | 0.00 | 7/7/2026 | 7/20/2026 3:59:50 PM EST |
| 70.00 | 0.01 | 0.49 | 0.25 | 0.92 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.35 | -0.06 | 0.00 | -0.01 | 6/9/2026 | 7/20/2026 3:59:50 PM EST |
| 75.00 | 0.47 | 0.97 | 0.72 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 64 | 0.41 | -0.07 | 0.00 | -0.02 | 7/16/2026 | 7/20/2026 3:59:50 PM EST |
| 80.00 | 0.74 | 1.35 | 1.05 | 1.00 | +0.17 | +20.49% | 0.01 | 35 | 596 | 0.39 | -0.11 | 0.01 | -0.02 | 7/20/2026 | 7/20/2026 3:59:50 PM EST |
| 85.00 | 1.30 | 1.79 | 1.55 | 1.65 | +0.36 | +27.91% | 0.02 | 1 | 429 | 0.37 | -0.15 | 0.01 | -0.02 | 7/20/2026 | 7/20/2026 3:59:50 PM EST |
| 90.00 | 2.51 | 2.71 | 2.61 | 2.62 | +0.55 | +26.57% | 0.03 | 34 | 563 | 0.36 | -0.20 | 0.01 | -0.03 | 7/20/2026 | 7/20/2026 3:59:50 PM EST |
| 95.00 | 3.85 | 4.10 | 3.98 | 3.55 | +0.50 | +16.40% | 0.04 | 22 | 643 | 0.36 | -0.27 | 0.02 | -0.03 | 7/20/2026 | 7/20/2026 3:59:50 PM EST |
| 100.00 | 5.70 | 5.95 | 5.83 | 6.10 | +1.15 | +23.24% | 0.06 | 4 | 291 | 0.35 | -0.36 | 0.02 | -0.03 | 7/20/2026 | 7/20/2026 3:59:50 PM EST |
| 105.00 | 7.95 | 8.25 | 8.10 | 7.98 | +0.83 | +11.61% | 0.08 | 3 | 308 | 0.34 | -0.46 | 0.02 | -0.03 | 7/20/2026 | 7/20/2026 3:59:50 PM EST |
| 110.00 | 10.70 | 11.25 | 10.98 | 10.45 | +1.10 | +11.77% | 0.10 | 3 | 302 | 0.34 | -0.56 | 0.02 | -0.03 | 7/20/2026 | 7/20/2026 3:59:50 PM EST |
| 115.00 | 13.80 | 15.30 | 14.55 | 12.85 | 0.00 | 0.00% | 0.13 | 0 | 38 | 0.35 | -0.65 | 0.02 | -0.03 | 7/14/2026 | 7/20/2026 3:59:50 PM EST |
| 120.00 | 17.00 | 19.00 | 18.00 | 17.00 | 0.00 | 0.00% | 0.15 | 0 | 4 | 0.33 | -0.73 | 0.02 | -0.03 | 7/9/2026 | 7/20/2026 3:59:50 PM EST |
| 125.00 | 21.15 | 23.05 | 22.10 | % | 0.18 | 0 | 0 | 0.33 | -0.79 | 0.01 | -0.02 | 7/20/2026 3:59:50 PM EST | |||
| 130.00 | 25.65 | 27.40 | 26.53 | % | 0.20 | 0 | 0 | 0.33 | -0.84 | 0.01 | -0.02 | 7/20/2026 3:59:50 PM EST | |||
| 135.00 | 29.10 | 32.70 | 30.90 | 40.13 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.46 | -0.88 | 0.01 | -0.02 | 6/4/2026 | 7/20/2026 3:59:50 PM EST |
| 140.00 | 34.30 | 36.95 | 35.63 | % | 0.25 | 0 | 0 | 0.45 | -0.91 | 0.01 | -0.01 | 7/20/2026 3:59:50 PM EST | |||
| 145.00 | 39.45 | 42.30 | 40.88 | % | 0.28 | 0 | 0 | 0.51 | -0.94 | 0.01 | -0.01 | 7/20/2026 3:59:50 PM EST | |||
| 150.00 | 44.75 | 47.30 | 46.03 | 51.20 | 0.00 | 0.00% | 0.31 | 0 | 1 | 0.54 | -0.96 | 0.00 | -0.01 | 5/29/2026 | 7/20/2026 3:59:50 PM EST |
| 155.00 | 48.30 | 51.70 | 50.00 | % | 0.32 | 0 | 0 | 0.53 | -0.97 | 0.00 | -0.01 | 7/20/2026 3:59:50 PM EST | |||
| 160.00 | 53.25 | 56.65 | 54.95 | % | 0.34 | 0 | 0 | 0.57 | -0.98 | 0.00 | 0.00 | 7/20/2026 3:59:50 PM EST |