Options Chain for STARBUCKS CORP COM (SBUX) - $92.40 as of 10/9/2026 7:38:41 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 | 35.40 | 38.05 | 36.73 | % | 0.67 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:07 PM EST | |||
| 60.00 | 30.20 | 33.10 | 31.65 | % | 0.53 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:07 PM EST | |||
| 65.00 | 25.30 | 28.15 | 26.73 | % | 0.41 | 0 | 0 | 0.95 | 0.99 | 0.00 | 0.00 | 10/9/2026 4:00:07 PM EST | |||
| 70.00 | 20.55 | 23.25 | 21.90 | % | 0.31 | 0 | 0 | 0.81 | 0.98 | 0.00 | -0.01 | 10/9/2026 4:00:07 PM EST | |||
| 75.00 | 14.60 | 18.45 | 16.53 | % | 0.22 | 0 | 0 | 0.68 | 0.95 | 0.01 | -0.01 | 10/9/2026 4:00:07 PM EST | |||
| 80.00 | 10.60 | 13.95 | 12.28 | % | 0.15 | 0 | 0 | 0.58 | 0.88 | 0.02 | -0.03 | 10/9/2026 4:00:07 PM EST | |||
| 82.00 | 8.80 | 12.30 | 10.55 | % | 0.13 | 0 | 0 | 0.55 | 0.83 | 0.02 | -0.03 | 10/9/2026 4:00:07 PM EST | |||
| 83.00 | 7.90 | 11.45 | 9.68 | % | 0.12 | 0 | 0 | 0.54 | 0.81 | 0.03 | -0.03 | 10/9/2026 4:00:07 PM EST | |||
| 84.00 | 6.95 | 10.70 | 8.83 | 9.20 | +0.70 | +8.24% | 0.11 | 2 | 2 | 0.53 | 0.78 | 0.03 | -0.04 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 85.00 | 6.35 | 9.95 | 8.15 | 7.75 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.29 | 0.75 | 0.03 | -0.04 | 10/8/2026 | 10/9/2026 4:00:07 PM EST |
| 86.00 | 5.30 | 9.20 | 7.25 | % | 0.08 | 0 | 0 | 0.27 | 0.72 | 0.03 | -0.04 | 10/9/2026 4:00:07 PM EST | |||
| 87.00 | 4.75 | 8.55 | 6.65 | % | 0.08 | 0 | 0 | 0.29 | 0.69 | 0.03 | -0.04 | 10/9/2026 4:00:07 PM EST | |||
| 88.00 | 4.35 | 7.90 | 6.13 | % | 0.07 | 0 | 0 | 0.30 | 0.66 | 0.03 | -0.04 | 10/9/2026 4:00:07 PM EST | |||
| 89.00 | 3.50 | 7.30 | 5.40 | % | 0.06 | 0 | 0 | 0.29 | 0.62 | 0.04 | -0.04 | 10/9/2026 4:00:07 PM EST | |||
| 90.00 | 3.00 | 6.55 | 4.78 | 5.64 | +0.64 | +12.80% | 0.05 | 2 | 2 | 0.29 | 0.59 | 0.04 | -0.05 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 91.00 | 3.10 | 6.30 | 4.70 | % | 0.05 | 0 | 0 | 0.32 | 0.55 | 0.04 | -0.05 | 10/9/2026 4:00:07 PM EST | |||
| 92.00 | 2.18 | 4.50 | 3.34 | 4.00 | % | 0.04 | 2 | 0 | 0.26 | 0.51 | 0.04 | -0.05 | 10/9/2026 | 10/9/2026 4:00:07 PM EST | |
| 93.00 | 1.95 | 4.95 | 3.45 | 3.66 | % | 0.04 | 1 | 0 | 0.30 | 0.48 | 0.04 | -0.04 | 10/9/2026 | 10/9/2026 4:00:07 PM EST | |
| 94.00 | 1.45 | 4.75 | 3.10 | % | 0.03 | 0 | 0 | 0.30 | 0.44 | 0.04 | -0.04 | 10/9/2026 4:00:07 PM EST | |||
| 95.00 | 0.94 | 4.70 | 2.82 | 2.84 | -1.24 | -30.40% | 0.03 | 2 | 1 | 0.31 | 0.41 | 0.04 | -0.04 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 96.00 | 1.27 | 3.80 | 2.54 | % | 0.03 | 0 | 0 | 0.31 | 0.37 | 0.03 | -0.04 | 10/9/2026 4:00:07 PM EST | |||
| 97.00 | 0.28 | 3.65 | 1.97 | % | 0.02 | 0 | 0 | 0.28 | 0.34 | 0.03 | -0.04 | 10/9/2026 4:00:07 PM EST | |||
| 98.00 | 0.25 | 2.97 | 1.61 | 1.85 | % | 0.02 | 2 | 0 | 0.27 | 0.31 | 0.03 | -0.04 | 10/9/2026 | 10/9/2026 4:00:07 PM EST | |
| 99.00 | 0.23 | 2.93 | 1.58 | % | 0.02 | 0 | 0 | 0.28 | 0.28 | 0.03 | -0.04 | 10/9/2026 4:00:07 PM EST | |||
| 100.00 | 1.07 | 1.77 | 1.42 | 1.75 | +0.12 | +7.37% | 0.01 | 2 | 2 | 0.31 | 0.26 | 0.03 | -0.04 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 101.00 | 0.16 | 3.10 | 1.63 | % | 0.02 | 0 | 0 | 0.32 | 0.23 | 0.03 | -0.03 | 10/9/2026 4:00:07 PM EST | |||
| 102.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.42 | 0.20 | 0.02 | -0.03 | 10/9/2026 4:00:07 PM EST | |||
| 103.00 | 0.00 | 1.85 | 0.93 | % | 0.01 | 0 | 0 | 0.43 | 0.18 | 0.02 | -0.03 | 10/9/2026 4:00:07 PM EST | |||
| 104.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 0.53 | 0.16 | 0.02 | -0.03 | 10/9/2026 4:00:07 PM EST | |||
| 105.00 | 0.47 | 2.62 | 1.55 | 0.89 | % | 0.01 | 3 | 0 | 0.40 | 0.15 | 0.02 | -0.02 | 10/9/2026 | 10/9/2026 4:00:07 PM EST | |
| 106.00 | 0.00 | 2.53 | 1.27 | % | 0.01 | 0 | 0 | 0.55 | 0.12 | 0.02 | -0.02 | 10/9/2026 4:00:07 PM EST | |||
| 110.00 | 0.00 | 2.33 | 1.17 | % | 0.01 | 0 | 0 | 0.60 | 0.07 | 0.01 | -0.01 | 10/9/2026 4:00:07 PM EST | |||
| 115.00 | 0.00 | 2.22 | 1.11 | % | 0.01 | 0 | 0 | 0.67 | 0.04 | 0.01 | -0.01 | 10/9/2026 4:00:07 PM EST | |||
| 120.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 0.73 | 0.02 | 0.00 | 0.00 | 10/9/2026 4:00:07 PM EST | |||
| 125.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 0.80 | 0.01 | 0.00 | 0.00 | 10/9/2026 4:00:07 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:07 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 | 1.24 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:07 PM EST | |||
| 60.00 | 0.00 | 2.14 | 1.07 | % | 0.02 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:07 PM EST | |||
| 65.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 0.70 | -0.01 | 0.00 | 0.00 | 10/9/2026 4:00:07 PM EST | |||
| 70.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 0 | 0.68 | -0.02 | 0.00 | -0.01 | 10/9/2026 4:00:07 PM EST | |||
| 75.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 0.46 | -0.05 | 0.01 | -0.01 | 10/9/2026 4:00:07 PM EST | |||
| 80.00 | 0.73 | 1.00 | 0.87 | % | 0.01 | 0 | 0 | 0.36 | -0.12 | 0.02 | -0.03 | 10/9/2026 4:00:07 PM EST | |||
| 82.00 | 0.12 | 1.60 | 0.86 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.30 | -0.17 | 0.02 | -0.03 | 10/8/2026 | 10/9/2026 4:00:07 PM EST |
| 83.00 | 0.00 | 1.66 | 0.83 | % | 0.01 | 0 | 0 | 0.36 | -0.19 | 0.03 | -0.03 | 10/9/2026 4:00:07 PM EST | |||
| 84.00 | 0.22 | 3.20 | 1.71 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.34 | -0.22 | 0.03 | -0.04 | 10/8/2026 | 10/9/2026 4:00:07 PM EST |
| 85.00 | 1.51 | 3.20 | 2.36 | 1.90 | % | 0.03 | 10 | 0 | 0.39 | -0.25 | 0.03 | -0.04 | 10/9/2026 | 10/9/2026 4:00:07 PM EST | |
| 86.00 | 0.72 | 3.90 | 2.31 | % | 0.03 | 0 | 0 | 0.35 | -0.28 | 0.03 | -0.04 | 10/9/2026 4:00:07 PM EST | |||
| 87.00 | 0.94 | 3.10 | 2.02 | % | 0.02 | 0 | 0 | 0.30 | -0.31 | 0.03 | -0.04 | 10/9/2026 4:00:07 PM EST | |||
| 88.00 | 0.97 | 4.95 | 2.96 | % | 0.03 | 0 | 0 | 0.35 | -0.34 | 0.03 | -0.04 | 10/9/2026 4:00:07 PM EST | |||
| 89.00 | 1.55 | 5.35 | 3.45 | % | 0.04 | 0 | 0 | 0.36 | -0.38 | 0.04 | -0.04 | 10/9/2026 4:00:07 PM EST | |||
| 90.00 | 3.15 | 4.35 | 3.75 | 3.30 | -1.98 | -37.50% | 0.04 | 6 | 5 | 0.35 | -0.41 | 0.04 | -0.05 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 91.00 | 4.05 | 4.65 | 4.35 | % | 0.05 | 0 | 0 | 0.36 | -0.45 | 0.04 | -0.05 | 10/9/2026 4:00:07 PM EST | |||
| 92.00 | 4.00 | 6.85 | 5.43 | 4.40 | % | 0.06 | 6 | 0 | 0.40 | -0.49 | 0.04 | -0.05 | 10/9/2026 | 10/9/2026 4:00:07 PM EST | |
| 93.00 | 3.55 | 7.55 | 5.55 | % | 0.06 | 0 | 0 | 0.37 | -0.52 | 0.04 | -0.04 | 10/9/2026 4:00:07 PM EST | |||
| 94.00 | 4.15 | 8.15 | 6.15 | % | 0.07 | 0 | 0 | 0.37 | -0.56 | 0.04 | -0.04 | 10/9/2026 4:00:07 PM EST | |||
| 95.00 | 4.80 | 8.80 | 6.80 | % | 0.07 | 0 | 0 | 0.37 | -0.59 | 0.04 | -0.04 | 10/9/2026 4:00:07 PM EST | |||
| 96.00 | 5.50 | 8.80 | 7.15 | % | 0.07 | 0 | 0 | 0.34 | -0.63 | 0.03 | -0.04 | 10/9/2026 4:00:07 PM EST | |||
| 97.00 | 6.20 | 10.00 | 8.10 | % | 0.08 | 0 | 0 | 0.48 | -0.66 | 0.03 | -0.04 | 10/9/2026 4:00:07 PM EST | |||
| 98.00 | 6.90 | 10.75 | 8.83 | % | 0.09 | 0 | 0 | 0.49 | -0.69 | 0.03 | -0.04 | 10/9/2026 4:00:07 PM EST | |||
| 99.00 | 7.70 | 11.60 | 9.65 | % | 0.10 | 0 | 0 | 0.50 | -0.72 | 0.03 | -0.04 | 10/9/2026 4:00:07 PM EST | |||
| 100.00 | 8.45 | 12.40 | 10.43 | % | 0.10 | 0 | 0 | 0.51 | -0.74 | 0.03 | -0.04 | 10/9/2026 4:00:07 PM EST | |||
| 101.00 | 9.30 | 13.20 | 11.25 | % | 0.11 | 0 | 0 | 0.51 | -0.77 | 0.03 | -0.03 | 10/9/2026 4:00:07 PM EST | |||
| 102.00 | 10.15 | 13.95 | 12.05 | % | 0.12 | 0 | 0 | 0.51 | -0.80 | 0.02 | -0.03 | 10/9/2026 4:00:07 PM EST | |||
| 103.00 | 11.00 | 14.85 | 12.93 | % | 0.13 | 0 | 0 | 0.53 | -0.82 | 0.02 | -0.03 | 10/9/2026 4:00:07 PM EST | |||
| 104.00 | 11.90 | 15.60 | 13.75 | % | 0.13 | 0 | 0 | 0.52 | -0.84 | 0.02 | -0.03 | 10/9/2026 4:00:07 PM EST | |||
| 105.00 | 12.80 | 16.60 | 14.70 | % | 0.14 | 0 | 0 | 0.54 | -0.85 | 0.02 | -0.02 | 10/9/2026 4:00:07 PM EST | |||
| 106.00 | 13.70 | 17.60 | 15.65 | % | 0.15 | 0 | 0 | 0.56 | -0.88 | 0.02 | -0.02 | 10/9/2026 4:00:07 PM EST | |||
| 110.00 | 17.50 | 21.10 | 19.30 | % | 0.18 | 0 | 0 | 0.58 | -0.93 | 0.01 | -0.01 | 10/9/2026 4:00:07 PM EST | |||
| 115.00 | 22.40 | 26.10 | 24.25 | % | 0.21 | 0 | 0 | 0.67 | -0.96 | 0.01 | -0.01 | 10/9/2026 4:00:07 PM EST | |||
| 120.00 | 27.35 | 31.00 | 29.18 | % | 0.24 | 0 | 0 | 0.73 | -0.98 | 0.00 | 0.00 | 10/9/2026 4:00:07 PM EST | |||
| 125.00 | 32.30 | 36.20 | 34.25 | % | 0.27 | 0 | 0 | 0.82 | -0.99 | 0.00 | 0.00 | 10/9/2026 4:00:07 PM EST | |||
| 130.00 | 37.25 | 41.10 | 39.18 | % | 0.30 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:07 PM EST |