Options Chain for STARBUCKS CORP COM (SBUX) - $102.48 as of 10/27/2026 4:51:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 61.10 | 64.90 | 63.00 | 55.06 | 0.00 | 0.00% | 1.57 | 0 | 8 | 1.95 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 10/27/2026 3:59:59 PM EST |
| 45.00 | 56.10 | 59.90 | 58.00 | 61.40 | 0.00 | 0.00% | 1.29 | 0 | 2 | 1.73 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 10/27/2026 3:59:59 PM EST |
| 50.00 | 51.10 | 54.95 | 53.03 | 58.47 | 0.00 | 0.00% | 1.06 | 0 | 21 | 1.55 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 10/27/2026 3:59:59 PM EST |
| 55.00 | 46.25 | 49.45 | 47.85 | 41.40 | 0.00 | 0.00% | 0.87 | 0 | 47 | 1.28 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 10/27/2026 3:59:59 PM EST |
| 60.00 | 41.35 | 44.55 | 42.95 | 35.59 | 0.00 | 0.00% | 0.72 | 0 | 279 | 1.15 | 1.00 | 0.00 | 0.00 | 9/30/2026 | 10/27/2026 3:59:59 PM EST |
| 65.00 | 36.15 | 39.95 | 38.05 | 31.50 | 0.00 | 0.00% | 0.59 | 0 | 198 | 1.12 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 10/27/2026 3:59:59 PM EST |
| 70.00 | 31.30 | 34.90 | 33.10 | 32.00 | +0.07 | +0.22% | 0.47 | 10 | 390 | 0.97 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 75.00 | 26.15 | 29.60 | 27.88 | 17.51 | 0.00 | 0.00% | 0.37 | 0 | 6,306 | 0.80 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/27/2026 3:59:59 PM EST |
| 80.00 | 21.50 | 24.90 | 23.20 | 22.10 | +3.07 | +16.14% | 0.29 | 10 | 2,575 | 0.71 | 0.99 | 0.01 | 0.00 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 85.00 | 17.10 | 20.00 | 18.55 | 18.00 | +1.45 | +8.77% | 0.22 | 1 | 1,102 | 0.60 | 0.94 | 0.01 | -0.01 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 90.00 | 13.75 | 15.05 | 14.40 | 13.30 | -0.09 | -0.68% | 0.16 | 3 | 1,894 | 0.42 | 0.86 | 0.02 | -0.02 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 95.00 | 9.05 | 10.00 | 9.53 | 9.40 | -0.03 | -0.32% | 0.10 | 21 | 12,051 | 0.31 | 0.76 | 0.03 | -0.03 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 100.00 | 5.70 | 6.50 | 6.10 | 6.17 | +0.12 | +1.99% | 0.06 | 102 | 6,160 | 0.30 | 0.62 | 0.03 | -0.04 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 105.00 | 3.50 | 4.00 | 3.75 | 3.80 | +0.20 | +5.56% | 0.04 | 66 | 3,415 | 0.30 | 0.45 | 0.03 | -0.04 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 110.00 | 2.12 | 2.22 | 2.17 | 2.22 | +0.22 | +11.00% | 0.02 | 318 | 12,909 | 0.31 | 0.29 | 0.03 | -0.04 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 115.00 | 1.06 | 1.24 | 1.15 | 1.08 | +0.14 | +14.90% | 0.01 | 147 | 2,694 | 0.31 | 0.18 | 0.02 | -0.03 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 120.00 | 0.43 | 0.57 | 0.50 | 0.55 | +0.10 | +22.23% | 0.00 | 8 | 2,792 | 0.30 | 0.10 | 0.02 | -0.02 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 125.00 | 0.21 | 0.50 | 0.36 | 0.21 | 0.00 | 0.00% | 0.00 | 10 | 1,613 | 0.32 | 0.06 | 0.01 | -0.01 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 130.00 | 0.00 | 0.40 | 0.20 | 0.09 | -0.01 | -10.00% | 0.00 | 10 | 1,025 | 0.39 | 0.03 | 0.00 | -0.01 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 135.00 | 0.00 | 0.72 | 0.36 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 482 | 0.49 | 0.01 | 0.00 | 0.00 | 10/7/2026 | 10/27/2026 3:59:59 PM EST |
| 140.00 | 0.00 | 0.92 | 0.46 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,975 | 0.58 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/27/2026 3:59:59 PM EST |
| 145.00 | 0.00 | 2.14 | 1.07 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 381 | 0.78 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/27/2026 3:59:59 PM EST |
| 150.00 | 0.01 | 0.93 | 0.47 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 762 | 0.51 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/27/2026 3:59:59 PM EST |
| 155.00 | 0.00 | 0.61 | 0.31 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 330 | 0.65 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/27/2026 3:59:59 PM EST |
| 160.00 | 0.00 | 0.58 | 0.29 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.68 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 10/27/2026 3:59:59 PM EST |
| 165.00 | 0.00 | 0.47 | 0.24 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 458 | 0.69 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/27/2026 3:59:59 PM EST |
| 170.00 | 0.00 | 0.47 | 0.24 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 258 | 0.73 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/27/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.09 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 169 | 1.09 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/27/2026 3:59:59 PM EST |
| 45.00 | 0.00 | 0.44 | 0.22 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 126 | 1.22 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/27/2026 3:59:59 PM EST |
| 50.00 | 0.00 | 0.17 | 0.09 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 316 | 0.93 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/27/2026 3:59:59 PM EST |
| 55.00 | 0.00 | 0.17 | 0.09 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 982 | 0.81 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/27/2026 3:59:59 PM EST |
| 60.00 | 0.00 | 0.07 | 0.04 | 0.02 | -0.01 | -33.34% | 0.00 | 1 | 8,749 | 0.63 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 65.00 | 0.02 | 0.12 | 0.07 | 0.02 | -0.03 | -60.00% | 0.00 | 8 | 2,613 | 0.52 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 70.00 | 0.02 | 0.15 | 0.09 | 0.06 | +0.01 | +20.00% | 0.00 | 7 | 1,919 | 0.46 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 75.00 | 0.07 | 0.20 | 0.14 | 0.10 | -0.03 | -23.08% | 0.00 | 19 | 4,006 | 0.42 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 80.00 | 0.14 | 0.45 | 0.30 | 0.18 | -0.02 | -10.00% | 0.00 | 1 | 6,229 | 0.40 | -0.01 | 0.01 | 0.00 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 85.00 | 0.38 | 0.68 | 0.53 | 0.42 | +0.02 | +5.00% | 0.01 | 18 | 6,219 | 0.37 | -0.06 | 0.01 | -0.01 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 90.00 | 0.80 | 0.90 | 0.85 | 0.85 | -0.04 | -4.50% | 0.01 | 19 | 6,178 | 0.32 | -0.14 | 0.02 | -0.02 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 95.00 | 1.39 | 1.91 | 1.65 | 1.79 | -0.01 | -0.56% | 0.02 | 54 | 3,528 | 0.30 | -0.24 | 0.03 | -0.03 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 100.00 | 3.05 | 3.65 | 3.35 | 3.40 | -0.25 | -6.85% | 0.03 | 140 | 3,985 | 0.30 | -0.38 | 0.03 | -0.04 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 105.00 | 5.30 | 6.30 | 5.80 | 5.85 | -0.35 | -5.65% | 0.06 | 13 | 698 | 0.30 | -0.55 | 0.03 | -0.04 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 110.00 | 7.40 | 11.00 | 9.20 | 10.40 | 0.00 | 0.00% | 0.08 | 0 | 2,031 | 0.30 | -0.71 | 0.03 | -0.04 | 10/23/2026 | 10/27/2026 3:59:59 PM EST |
| 115.00 | 11.80 | 15.30 | 13.55 | 16.53 | 0.00 | 0.00% | 0.12 | 0 | 1,885 | 0.49 | -0.82 | 0.02 | -0.03 | 10/20/2026 | 10/27/2026 3:59:59 PM EST |
| 120.00 | 16.10 | 19.75 | 17.93 | 24.37 | 0.00 | 0.00% | 0.15 | 0 | 48 | 0.54 | -0.90 | 0.02 | -0.02 | 9/22/2026 | 10/27/2026 3:59:59 PM EST |
| 125.00 | 20.90 | 24.50 | 22.70 | 22.85 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.59 | -0.94 | 0.01 | -0.01 | 6/30/2026 | 10/27/2026 3:59:59 PM EST |
| 130.00 | 25.60 | 29.25 | 27.43 | 37.22 | 0.00 | 0.00% | 0.21 | 0 | 2 | 0.63 | -0.97 | 0.00 | -0.01 | 10/14/2026 | 10/27/2026 3:59:59 PM EST |
| 135.00 | 30.90 | 34.35 | 32.63 | % | 0.24 | 0 | 1 | 0.70 | -0.99 | 0.00 | 0.00 | 10/27/2026 3:59:59 PM EST | |||
| 140.00 | 35.90 | 39.30 | 37.60 | 37.00 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 10/27/2026 3:59:59 PM EST |
| 145.00 | 40.55 | 44.30 | 42.43 | % | 0.29 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:59 PM EST | |||
| 150.00 | 45.85 | 49.30 | 47.58 | 46.54 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 8/20/2026 | 10/27/2026 3:59:59 PM EST |
| 155.00 | 50.85 | 54.30 | 52.58 | 52.00 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 10/27/2026 3:59:59 PM EST |
| 160.00 | 55.45 | 59.25 | 57.35 | % | 0.36 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:59 PM EST | |||
| 165.00 | 60.40 | 64.25 | 62.33 | % | 0.38 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:59 PM EST | |||
| 170.00 | 65.50 | 69.25 | 67.38 | % | 0.40 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:59 PM EST |