Options Chain for STARBUCKS CORP COM (SBUX) - $90.43 as of 4/1/2026 9:50:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 43.65 | 47.65 | 45.65 | 51.40 | 0.00 | 0.00% | 1.01 | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 4/1/2026 4:00:03 PM EST |
| 50.00 | 38.50 | 41.45 | 39.98 | 39.42 | 0.00 | 0.00% | 0.80 | 0 | 8 | 1.92 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 4/1/2026 4:00:03 PM EST |
| 55.00 | 34.30 | 36.75 | 35.53 | 40.35 | 0.00 | 0.00% | 0.65 | 0 | 2 | 1.81 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 4/1/2026 4:00:03 PM EST |
| 60.00 | 29.10 | 31.55 | 30.33 | 28.70 | 0.00 | 0.00% | 0.51 | 0 | 4 | 1.47 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/1/2026 4:00:03 PM EST |
| 65.00 | 24.50 | 26.90 | 25.70 | 28.35 | 0.00 | 0.00% | 0.40 | 0 | 49 | 1.35 | 1.00 | 0.00 | 0.00 | 3/19/2026 | 4/1/2026 4:00:03 PM EST |
| 70.00 | 19.20 | 22.15 | 20.68 | 31.03 | 0.00 | 0.00% | 0.30 | 0 | 17 | 1.18 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 4/1/2026 4:00:03 PM EST |
| 75.00 | 14.50 | 16.70 | 15.60 | 19.00 | 0.00 | 0.00% | 0.21 | 0 | 105 | 0.84 | 0.99 | 0.00 | -0.02 | 3/20/2026 | 4/1/2026 4:00:03 PM EST |
| 80.00 | 9.85 | 11.90 | 10.88 | 8.50 | 0.00 | 0.00% | 0.14 | 0 | 442 | 0.67 | 0.93 | 0.02 | -0.05 | 3/27/2026 | 4/1/2026 4:00:03 PM EST |
| 82.00 | 8.50 | 10.05 | 9.28 | 9.30 | +3.70 | +66.08% | 0.11 | 1 | 1 | 0.61 | 0.89 | 0.02 | -0.06 | 4/1/2026 | 4/1/2026 4:00:03 PM EST |
| 83.00 | 7.25 | 9.15 | 8.20 | 6.05 | 0.00 | 0.00% | 0.10 | 0 | 18 | 0.59 | 0.87 | 0.03 | -0.07 | 3/30/2026 | 4/1/2026 4:00:03 PM EST |
| 84.00 | 6.20 | 8.30 | 7.25 | 4.56 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.57 | 0.84 | 0.03 | -0.07 | 3/30/2026 | 4/1/2026 4:00:03 PM EST |
| 85.00 | 6.20 | 7.15 | 6.68 | 6.30 | +0.56 | +9.76% | 0.08 | 2 | 1,283 | 0.40 | 0.80 | 0.04 | -0.08 | 4/1/2026 | 4/1/2026 4:00:03 PM EST |
| 86.00 | 5.05 | 6.20 | 5.63 | 4.60 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.35 | 0.76 | 0.04 | -0.08 | 3/31/2026 | 4/1/2026 4:00:03 PM EST |
| 87.00 | 4.75 | 5.20 | 4.98 | 5.05 | +0.70 | +16.10% | 0.06 | 53 | 277 | 0.37 | 0.72 | 0.05 | -0.09 | 4/1/2026 | 4/1/2026 4:00:03 PM EST |
| 88.00 | 4.00 | 4.45 | 4.23 | 4.35 | +0.65 | +17.57% | 0.05 | 13 | 656 | 0.35 | 0.67 | 0.05 | -0.09 | 4/1/2026 | 4/1/2026 4:00:03 PM EST |
| 89.00 | 3.30 | 3.80 | 3.55 | 3.80 | +0.84 | +28.38% | 0.04 | 2 | 68 | 0.35 | 0.62 | 0.06 | -0.09 | 4/1/2026 | 4/1/2026 4:00:03 PM EST |
| 90.00 | 2.85 | 3.15 | 3.00 | 2.94 | +0.37 | +14.40% | 0.03 | 178 | 1,806 | 0.35 | 0.56 | 0.06 | -0.09 | 4/1/2026 | 4/1/2026 4:00:03 PM EST |
| 91.00 | 2.25 | 2.71 | 2.48 | 2.52 | +0.61 | +31.94% | 0.03 | 210 | 122 | 0.34 | 0.50 | 0.06 | -0.09 | 4/1/2026 | 4/1/2026 4:00:03 PM EST |
| 92.00 | 1.78 | 2.21 | 2.00 | 1.97 | +0.30 | +17.97% | 0.02 | 70 | 142 | 0.34 | 0.44 | 0.06 | -0.09 | 4/1/2026 | 4/1/2026 4:00:03 PM EST |
| 93.00 | 1.33 | 1.73 | 1.53 | 1.45 | +0.26 | +21.85% | 0.02 | 21 | 105 | 0.33 | 0.37 | 0.06 | -0.08 | 4/1/2026 | 4/1/2026 4:00:03 PM EST |
| 94.00 | 0.93 | 1.53 | 1.23 | 1.00 | +0.12 | +13.64% | 0.01 | 15 | 219 | 0.33 | 0.31 | 0.06 | -0.07 | 4/1/2026 | 4/1/2026 4:00:03 PM EST |
| 95.00 | 0.78 | 0.88 | 0.83 | 0.85 | +0.18 | +26.87% | 0.01 | 176 | 7,965 | 0.31 | 0.26 | 0.05 | -0.07 | 4/1/2026 | 4/1/2026 4:00:03 PM EST |
| 96.00 | 0.51 | 0.80 | 0.66 | 0.60 | 0.00 | 0.00% | 0.01 | 4 | 34 | 0.31 | 0.20 | 0.05 | -0.06 | 4/1/2026 | 4/1/2026 4:00:03 PM EST |
| 97.00 | 0.24 | 0.50 | 0.37 | 0.44 | +0.03 | +7.32% | 0.00 | 2 | 265 | 0.28 | 0.16 | 0.04 | -0.05 | 4/1/2026 | 4/1/2026 4:00:03 PM EST |
| 98.00 | 0.08 | 0.40 | 0.24 | 0.32 | -0.01 | -3.03% | 0.00 | 32 | 433 | 0.27 | 0.12 | 0.03 | -0.04 | 4/1/2026 | 4/1/2026 4:00:03 PM EST |
| 99.00 | 0.00 | 0.24 | 0.12 | 0.20 | +0.01 | +5.27% | 0.00 | 2 | 38 | 0.31 | 0.09 | 0.03 | -0.03 | 4/1/2026 | 4/1/2026 4:00:03 PM EST |
| 100.00 | 0.09 | 0.17 | 0.13 | 0.15 | -0.01 | -6.25% | 0.00 | 46 | 7,284 | 0.29 | 0.07 | 0.02 | -0.02 | 4/1/2026 | 4/1/2026 4:00:03 PM EST |
| 101.00 | 0.00 | 0.76 | 0.38 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.49 | 0.05 | 0.02 | -0.02 | 3/27/2026 | 4/1/2026 4:00:03 PM EST |
| 102.00 | 0.00 | 0.29 | 0.15 | 0.12 | -0.23 | -65.72% | 0.00 | 1 | 82 | 0.40 | 0.04 | 0.01 | -0.02 | 4/1/2026 | 4/1/2026 4:00:03 PM EST |
| 103.00 | 0.00 | 0.90 | 0.45 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 73 | 0.58 | 0.03 | 0.01 | -0.01 | 3/30/2026 | 4/1/2026 4:00:03 PM EST |
| 104.00 | 0.00 | 0.24 | 0.12 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.43 | 0.02 | 0.01 | -0.01 | 3/27/2026 | 4/1/2026 4:00:03 PM EST |
| 105.00 | 0.00 | 0.20 | 0.10 | 0.03 | -0.04 | -57.15% | 0.00 | 217 | 4,305 | 0.33 | 0.01 | 0.01 | -0.01 | 4/1/2026 | 4/1/2026 4:00:03 PM EST |
| 106.00 | 0.00 | 0.95 | 0.48 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.68 | 0.01 | 0.00 | 0.00 | 3/26/2026 | 4/1/2026 4:00:03 PM EST |
| 110.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 202 | 2,711 | 0.38 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 4:00:03 PM EST |
| 115.00 | 0.00 | 0.06 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 203 | 2,231 | 0.52 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 4:00:03 PM EST |
| 120.00 | 0.00 | 0.01 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 1,187 | 0.49 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 4:00:03 PM EST |
| 125.00 | 0.00 | 1.09 | 0.55 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 63 | 1.15 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 4/1/2026 4:00:03 PM EST |
| 130.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 2 | 444 | 0.66 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 4:00:03 PM EST |
| 135.00 | 0.00 | 0.33 | 0.17 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.01 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 4/1/2026 4:00:03 PM EST |
| 140.00 | 0.00 | 1.86 | 0.93 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 123 | 1.62 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 4/1/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 69 | 2.83 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/1/2026 4:00:03 PM EST |
| 50.00 | 0.00 | 0.26 | 0.13 | 0.46 | +0.45 | +4,500.00% | 0.00 | 1 | 31 | 1.53 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 4:00:03 PM EST |
| 55.00 | 0.00 | 0.55 | 0.28 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 62 | 1.52 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 4/1/2026 4:00:03 PM EST |
| 60.00 | 0.01 | 0.30 | 0.16 | 0.10 | +0.03 | +42.86% | 0.00 | 3 | 318 | 0.93 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 4:00:03 PM EST |
| 65.00 | 0.02 | 0.31 | 0.17 | 0.11 | -0.20 | -64.52% | 0.00 | 4 | 522 | 0.80 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 4:00:03 PM EST |
| 70.00 | 0.05 | 0.31 | 0.18 | 0.06 | -0.04 | -40.00% | 0.00 | 4 | 2,117 | 0.68 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 4:00:03 PM EST |
| 75.00 | 0.09 | 0.40 | 0.25 | 0.17 | -0.05 | -22.73% | 0.00 | 24 | 1,207 | 0.56 | -0.01 | 0.00 | -0.02 | 4/1/2026 | 4/1/2026 4:00:03 PM EST |
| 80.00 | 0.19 | 0.51 | 0.35 | 0.38 | -0.09 | -19.15% | 0.00 | 22 | 1,830 | 0.45 | -0.07 | 0.02 | -0.05 | 4/1/2026 | 4/1/2026 4:00:03 PM EST |
| 82.00 | 0.44 | 0.56 | 0.50 | 0.45 | -0.24 | -34.79% | 0.01 | 7 | 66 | 0.43 | -0.11 | 0.02 | -0.06 | 4/1/2026 | 4/1/2026 4:00:03 PM EST |
| 83.00 | 0.57 | 0.83 | 0.70 | 0.61 | -0.23 | -27.39% | 0.01 | 3 | 270 | 0.44 | -0.13 | 0.03 | -0.07 | 4/1/2026 | 4/1/2026 4:00:03 PM EST |
| 84.00 | 0.64 | 0.89 | 0.77 | 0.80 | -0.23 | -22.33% | 0.01 | 5 | 67 | 0.41 | -0.16 | 0.03 | -0.07 | 4/1/2026 | 4/1/2026 4:00:03 PM EST |
| 85.00 | 0.74 | 1.13 | 0.94 | 0.90 | -0.20 | -18.19% | 0.01 | 111 | 5,288 | 0.40 | -0.20 | 0.04 | -0.08 | 4/1/2026 | 4/1/2026 4:00:03 PM EST |
| 86.00 | 0.89 | 1.24 | 1.07 | 1.07 | -0.66 | -38.15% | 0.01 | 40 | 18 | 0.38 | -0.24 | 0.04 | -0.08 | 4/1/2026 | 4/1/2026 4:00:03 PM EST |
| 87.00 | 1.17 | 1.56 | 1.37 | 1.20 | -0.66 | -35.49% | 0.02 | 25 | 332 | 0.38 | -0.28 | 0.05 | -0.09 | 4/1/2026 | 4/1/2026 4:00:03 PM EST |
| 88.00 | 1.47 | 1.76 | 1.62 | 1.44 | -0.42 | -22.59% | 0.02 | 12 | 187 | 0.37 | -0.33 | 0.05 | -0.09 | 4/1/2026 | 4/1/2026 4:00:03 PM EST |
| 89.00 | 1.78 | 2.13 | 1.96 | 2.02 | -0.77 | -27.60% | 0.02 | 352 | 99 | 0.36 | -0.38 | 0.06 | -0.09 | 4/1/2026 | 4/1/2026 4:00:03 PM EST |
| 90.00 | 2.19 | 2.38 | 2.29 | 2.27 | -0.50 | -18.06% | 0.03 | 181 | 5,425 | 0.35 | -0.44 | 0.06 | -0.09 | 4/1/2026 | 4/1/2026 4:00:03 PM EST |
| 91.00 | 2.65 | 2.93 | 2.79 | 2.77 | -0.73 | -20.86% | 0.03 | 21 | 30 | 0.35 | -0.50 | 0.06 | -0.09 | 4/1/2026 | 4/1/2026 4:00:03 PM EST |
| 92.00 | 3.15 | 3.35 | 3.25 | 3.20 | -0.70 | -17.95% | 0.04 | 16 | 82 | 0.33 | -0.56 | 0.06 | -0.09 | 4/1/2026 | 4/1/2026 4:00:03 PM EST |
| 93.00 | 3.65 | 4.05 | 3.85 | 5.58 | 0.00 | 0.00% | 0.04 | 0 | 100 | 0.33 | -0.63 | 0.06 | -0.08 | 3/31/2026 | 4/1/2026 4:00:03 PM EST |
| 94.00 | 4.35 | 4.70 | 4.53 | 7.24 | 0.00 | 0.00% | 0.05 | 0 | 12 | 0.33 | -0.69 | 0.06 | -0.07 | 3/30/2026 | 4/1/2026 4:00:03 PM EST |
| 95.00 | 4.70 | 5.35 | 5.03 | 5.05 | -1.25 | -19.85% | 0.05 | 8 | 8,619 | 0.27 | -0.74 | 0.05 | -0.07 | 4/1/2026 | 4/1/2026 4:00:03 PM EST |
| 96.00 | 5.30 | 6.55 | 5.93 | 5.15 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.41 | -0.80 | 0.05 | -0.06 | 3/24/2026 | 4/1/2026 4:00:03 PM EST |
| 97.00 | 6.25 | 7.40 | 6.83 | 6.80 | +0.51 | +8.11% | 0.07 | 1 | 15 | 0.43 | -0.84 | 0.04 | -0.05 | 4/1/2026 | 4/1/2026 4:00:03 PM EST |
| 98.00 | 7.20 | 9.05 | 8.13 | 6.40 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.57 | -0.88 | 0.03 | -0.04 | 3/26/2026 | 4/1/2026 4:00:03 PM EST |
| 99.00 | 7.75 | 9.65 | 8.70 | 7.32 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.54 | -0.91 | 0.03 | -0.03 | 3/26/2026 | 4/1/2026 4:00:03 PM EST |
| 100.00 | 9.15 | 10.00 | 9.58 | 10.00 | -0.41 | -3.94% | 0.10 | 21 | 2,724 | 0.44 | -0.93 | 0.02 | -0.02 | 4/1/2026 | 4/1/2026 4:00:03 PM EST |
| 101.00 | 9.25 | 11.75 | 10.50 | 8.84 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.62 | -0.95 | 0.02 | -0.02 | 3/26/2026 | 4/1/2026 4:00:03 PM EST |
| 102.00 | 10.25 | 12.80 | 11.53 | % | 0.11 | 0 | 0 | 0.66 | -0.96 | 0.01 | -0.02 | 4/1/2026 4:00:03 PM EST | |||
| 103.00 | 11.40 | 14.55 | 12.98 | % | 0.13 | 0 | 0 | 0.82 | -0.97 | 0.01 | -0.01 | 4/1/2026 4:00:03 PM EST | |||
| 104.00 | 12.40 | 14.70 | 13.55 | % | 0.13 | 0 | 0 | 0.71 | -0.98 | 0.01 | -0.01 | 4/1/2026 4:00:03 PM EST | |||
| 105.00 | 13.25 | 15.85 | 14.55 | 14.21 | -3.75 | -20.88% | 0.14 | 250 | 45 | 0.77 | -0.99 | 0.01 | -0.01 | 4/1/2026 | 4/1/2026 4:00:03 PM EST |
| 106.00 | 14.40 | 16.70 | 15.55 | % | 0.15 | 0 | 0 | 0.77 | -0.99 | 0.00 | 0.00 | 4/1/2026 4:00:03 PM EST | |||
| 110.00 | 18.25 | 20.95 | 19.60 | 23.84 | 0.00 | 0.00% | 0.18 | 0 | 13 | 0.93 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 4/1/2026 4:00:03 PM EST |
| 115.00 | 23.05 | 25.95 | 24.50 | 15.91 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 4/1/2026 4:00:03 PM EST |
| 120.00 | 28.30 | 30.85 | 29.58 | 23.42 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 2/24/2026 | 4/1/2026 4:00:03 PM EST |
| 125.00 | 33.25 | 35.90 | 34.58 | 34.10 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 8/20/2025 | 4/1/2026 4:00:03 PM EST |
| 130.00 | 38.25 | 40.75 | 39.50 | 36.60 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 3/18/2026 | 4/1/2026 4:00:03 PM EST |
| 135.00 | 43.05 | 45.95 | 44.50 | % | 0.33 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 4/1/2026 4:00:03 PM EST | |||
| 140.00 | 48.10 | 51.15 | 49.63 | % | 0.35 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 4/1/2026 4:00:03 PM EST |