Options Chain for STARBUCKS CORP COM (SBUX) - $109.97 as of 11/12/2026 5:51:39 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 | 65.50 | 69.30 | 67.40 | 67.76 | -2.31 | -3.30% | 1.69 | 15 | 7 | 2.49 | 1.00 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 3:59:49 PM EST |
| 45.00 | 60.50 | 64.30 | 62.40 | 62.96 | +1.56 | +2.55% | 1.39 | 5 | 2 | 2.22 | 1.00 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 3:59:49 PM EST |
| 50.00 | 55.65 | 59.30 | 57.48 | 57.69 | -0.78 | -1.34% | 1.15 | 125 | 21 | 1.99 | 1.00 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 3:59:49 PM EST |
| 55.00 | 50.95 | 53.50 | 52.23 | 52.40 | +11.00 | +26.57% | 0.95 | 245 | 47 | 1.58 | 1.00 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 3:59:49 PM EST |
| 60.00 | 45.55 | 49.30 | 47.43 | 47.65 | -1.35 | -2.76% | 0.79 | 1,180 | 279 | 1.58 | 1.00 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 3:59:49 PM EST |
| 65.00 | 40.55 | 44.35 | 42.45 | 42.60 | +11.10 | +35.24% | 0.65 | 1,180 | 198 | 1.43 | 1.00 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 3:59:49 PM EST |
| 70.00 | 35.65 | 39.30 | 37.48 | 37.45 | +4.35 | +13.15% | 0.54 | 2,360 | 389 | 1.24 | 1.00 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 3:59:49 PM EST |
| 75.00 | 30.55 | 34.40 | 32.48 | 32.60 | -1.93 | -5.59% | 0.43 | 29,500 | 5,992 | 1.10 | 1.00 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 3:59:49 PM EST |
| 80.00 | 25.55 | 29.40 | 27.48 | 27.60 | -0.93 | -3.26% | 0.34 | 11,800 | 2,567 | 0.95 | 1.00 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 3:59:49 PM EST |
| 85.00 | 21.05 | 23.85 | 22.45 | 22.45 | -2.11 | -8.60% | 0.26 | 4,060 | 1,093 | 0.74 | 1.00 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 3:59:49 PM EST |
| 90.00 | 15.55 | 19.35 | 17.45 | 17.39 | -1.43 | -7.60% | 0.19 | 2,266 | 1,831 | 0.65 | 0.97 | 0.01 | -0.01 | 11/12/2026 | 11/12/2026 3:59:49 PM EST |
| 95.00 | 11.85 | 13.75 | 12.80 | 12.79 | -2.01 | -13.59% | 0.13 | 6 | 11,910 | 0.45 | 0.91 | 0.02 | -0.02 | 11/12/2026 | 11/12/2026 3:59:49 PM EST |
| 100.00 | 7.90 | 9.00 | 8.45 | 8.40 | -1.20 | -12.50% | 0.08 | 124 | 6,090 | 0.27 | 0.80 | 0.03 | -0.04 | 11/12/2026 | 11/12/2026 3:59:49 PM EST |
| 105.00 | 4.50 | 5.25 | 4.88 | 4.78 | -1.58 | -24.85% | 0.05 | 87 | 4,396 | 0.26 | 0.63 | 0.04 | -0.05 | 11/12/2026 | 11/12/2026 3:59:49 PM EST |
| 110.00 | 2.00 | 2.29 | 2.15 | 2.38 | -1.12 | -32.00% | 0.02 | 93 | 12,917 | 0.24 | 0.40 | 0.05 | -0.05 | 11/12/2026 | 11/12/2026 3:59:49 PM EST |
| 115.00 | 0.80 | 1.20 | 1.00 | 0.94 | -0.61 | -39.36% | 0.01 | 136 | 4,504 | 0.25 | 0.21 | 0.03 | -0.03 | 11/12/2026 | 11/12/2026 3:59:49 PM EST |
| 120.00 | 0.15 | 0.56 | 0.36 | 0.34 | -0.28 | -45.17% | 0.00 | 47 | 2,899 | 0.25 | 0.10 | 0.02 | -0.02 | 11/12/2026 | 11/12/2026 3:59:49 PM EST |
| 125.00 | 0.10 | 0.20 | 0.15 | 0.20 | -0.03 | -13.05% | 0.00 | 137 | 1,562 | 0.27 | 0.04 | 0.01 | -0.01 | 11/12/2026 | 11/12/2026 3:59:49 PM EST |
| 130.00 | 0.00 | 0.23 | 0.12 | 0.10 | +0.01 | +11.12% | 0.00 | 1 | 1,037 | 0.36 | 0.01 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 3:59:49 PM EST |
| 135.00 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 482 | 0.42 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 11/12/2026 3:59:49 PM EST |
| 140.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1,983 | 0.79 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 11/12/2026 3:59:49 PM EST |
| 145.00 | 0.00 | 2.13 | 1.07 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 382 | 0.85 | 0.00 | 0.00 | 0.00 | 11/10/2026 | 11/12/2026 3:59:49 PM EST |
| 150.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 768 | 0.92 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/12/2026 3:59:49 PM EST |
| 155.00 | 0.00 | 2.13 | 1.07 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 330 | 0.97 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 11/12/2026 3:59:49 PM EST |
| 160.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.53 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 11/12/2026 3:59:49 PM EST |
| 165.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 458 | 1.08 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 11/12/2026 3:59:49 PM EST |
| 170.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 262 | 1.13 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 11/12/2026 3:59:49 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 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 164 | 1.35 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/12/2026 3:59:49 PM EST |
| 45.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 136 | 2.16 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 11/12/2026 3:59:49 PM EST |
| 50.00 | 0.00 | 0.17 | 0.09 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 316 | 1.16 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/12/2026 3:59:49 PM EST |
| 55.00 | 0.00 | 0.17 | 0.09 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 982 | 1.03 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 11/12/2026 3:59:49 PM EST |
| 60.00 | 0.00 | 0.02 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 8,748 | 0.69 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/12/2026 3:59:49 PM EST |
| 65.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 2,610 | 1.37 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 11/12/2026 3:59:49 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1,674 | 0.56 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/12/2026 3:59:49 PM EST |
| 75.00 | 0.00 | 1.29 | 0.65 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 4,077 | 0.91 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/12/2026 3:59:49 PM EST |
| 80.00 | 0.00 | 0.40 | 0.20 | 0.03 | 0.00 | 0.00% | 0.00 | 3 | 6,811 | 0.41 | 0.00 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 3:59:49 PM EST |
| 85.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.02 | -28.58% | 0.00 | 3 | 5,734 | 0.40 | 0.00 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 3:59:49 PM EST |
| 90.00 | 0.12 | 0.15 | 0.14 | 0.13 | -0.03 | -18.75% | 0.00 | 3 | 5,511 | 0.31 | -0.03 | 0.01 | -0.01 | 11/12/2026 | 11/12/2026 3:59:49 PM EST |
| 95.00 | 0.27 | 0.45 | 0.36 | 0.40 | +0.08 | +25.00% | 0.00 | 68 | 4,990 | 0.29 | -0.09 | 0.02 | -0.02 | 11/12/2026 | 11/12/2026 3:59:49 PM EST |
| 100.00 | 1.00 | 1.12 | 1.06 | 1.01 | +0.22 | +27.85% | 0.01 | 242 | 5,188 | 0.28 | -0.20 | 0.03 | -0.04 | 11/12/2026 | 11/12/2026 3:59:49 PM EST |
| 105.00 | 2.45 | 2.63 | 2.54 | 2.50 | +0.71 | +39.67% | 0.02 | 179 | 1,071 | 0.28 | -0.37 | 0.04 | -0.05 | 11/12/2026 | 11/12/2026 3:59:49 PM EST |
| 110.00 | 4.05 | 5.50 | 4.78 | 4.92 | +1.22 | +32.98% | 0.04 | 88 | 2,636 | 0.25 | -0.60 | 0.05 | -0.05 | 11/12/2026 | 11/12/2026 3:59:49 PM EST |
| 115.00 | 7.35 | 9.60 | 8.48 | 8.65 | +1.75 | +25.37% | 0.07 | 9 | 1,909 | 0.36 | -0.79 | 0.03 | -0.03 | 11/12/2026 | 11/12/2026 3:59:49 PM EST |
| 120.00 | 11.35 | 15.15 | 13.25 | 24.37 | 0.00 | 0.00% | 0.11 | 0 | 48 | 0.51 | -0.90 | 0.02 | -0.02 | 9/22/2026 | 11/12/2026 3:59:49 PM EST |
| 125.00 | 16.30 | 19.95 | 18.13 | 17.00 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.59 | -0.96 | 0.01 | -0.01 | 11/10/2026 | 11/12/2026 3:59:49 PM EST |
| 130.00 | 21.30 | 24.90 | 23.10 | 37.22 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.63 | -0.99 | 0.00 | 0.00 | 10/14/2026 | 11/12/2026 3:59:49 PM EST |
| 135.00 | 26.25 | 30.05 | 28.15 | 28.00 | 0.00 | 0.00% | 0.21 | 0 | 4 | 0.72 | -1.00 | 0.00 | 0.00 | 11/9/2026 | 11/12/2026 3:59:49 PM EST |
| 140.00 | 31.25 | 35.05 | 33.15 | 37.00 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 11/12/2026 3:59:49 PM EST |
| 145.00 | 36.25 | 40.05 | 38.15 | % | 0.26 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 11/12/2026 3:59:49 PM EST | |||
| 150.00 | 41.25 | 45.05 | 43.15 | 46.54 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 8/20/2026 | 11/12/2026 3:59:49 PM EST |
| 155.00 | 46.25 | 49.95 | 48.10 | 52.00 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 11/12/2026 3:59:49 PM EST |
| 160.00 | 51.25 | 55.05 | 53.15 | % | 0.33 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 11/12/2026 3:59:49 PM EST | |||
| 165.00 | 56.25 | 60.05 | 58.15 | % | 0.35 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 11/12/2026 3:59:49 PM EST | |||
| 170.00 | 61.25 | 65.05 | 63.15 | % | 0.37 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 11/12/2026 3:59:49 PM EST |