Options Chain for STARBUCKS CORP COM (SBUX) - $100.18 as of 3/13/2026 10:20:38 AM 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 | 53.30 | 57.25 | 55.28 | 51.40 | 0.00 | 0.00% | 1.23 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 3/12/2026 3:59:44 PM EST |
| 50.00 | 48.90 | 51.65 | 50.28 | 50.89 | 0.00 | 0.00% | 1.01 | 0 | 9 | 1.62 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 3:59:44 PM EST |
| 55.00 | 43.35 | 47.30 | 45.33 | 40.35 | 0.00 | 0.00% | 0.82 | 0 | 2 | 1.60 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 3/12/2026 3:59:44 PM EST |
| 60.00 | 38.40 | 41.75 | 40.08 | 33.00 | 0.00 | 0.00% | 0.67 | 0 | 5 | 1.27 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 3/12/2026 3:59:44 PM EST |
| 65.00 | 34.15 | 36.75 | 35.45 | 28.65 | 0.00 | 0.00% | 0.55 | 0 | 48 | 1.11 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 3/12/2026 3:59:44 PM EST |
| 70.00 | 29.25 | 31.80 | 30.53 | 31.03 | 0.00 | 0.00% | 0.44 | 0 | 17 | 0.96 | 1.00 | 0.00 | -0.01 | 3/11/2026 | 3/12/2026 3:59:44 PM EST |
| 75.00 | 25.10 | 27.35 | 26.23 | 22.01 | 0.00 | 0.00% | 0.35 | 0 | 104 | 0.91 | 0.99 | 0.00 | -0.02 | 3/2/2026 | 3/12/2026 3:59:44 PM EST |
| 80.00 | 20.15 | 22.30 | 21.23 | 21.40 | 0.00 | 0.00% | 0.27 | 0 | 410 | 0.75 | 0.97 | 0.01 | -0.02 | 3/12/2026 | 3/12/2026 3:59:44 PM EST |
| 85.00 | 15.25 | 17.75 | 16.50 | 15.52 | 0.00 | 0.00% | 0.19 | 0 | 1,171 | 0.66 | 0.92 | 0.01 | -0.04 | 3/10/2026 | 3/12/2026 3:59:44 PM EST |
| 90.00 | 10.95 | 12.20 | 11.58 | 11.63 | 0.00 | 0.00% | 0.13 | 0 | 1,539 | 0.38 | 0.84 | 0.02 | -0.05 | 3/12/2026 | 3/12/2026 3:59:44 PM EST |
| 95.00 | 7.30 | 8.15 | 7.73 | 7.63 | 0.00 | 0.00% | 0.08 | 0 | 4,009 | 0.37 | 0.71 | 0.03 | -0.06 | 3/12/2026 | 3/12/2026 3:59:44 PM EST |
| 100.00 | 4.25 | 4.45 | 4.35 | 4.25 | 0.00 | 0.00% | 0.04 | 0 | 5,400 | 0.32 | 0.54 | 0.04 | -0.06 | 3/12/2026 | 3/12/2026 3:59:44 PM EST |
| 105.00 | 2.03 | 2.36 | 2.20 | 2.05 | 0.00 | 0.00% | 0.02 | 0 | 4,625 | 0.31 | 0.34 | 0.04 | -0.05 | 3/12/2026 | 3/12/2026 3:59:44 PM EST |
| 110.00 | 0.83 | 0.90 | 0.87 | 0.86 | 0.00 | 0.00% | 0.01 | 0 | 2,179 | 0.30 | 0.17 | 0.03 | -0.04 | 3/12/2026 | 3/12/2026 3:59:44 PM EST |
| 115.00 | 0.20 | 0.51 | 0.36 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 2,289 | 0.30 | 0.07 | 0.02 | -0.02 | 3/12/2026 | 3/12/2026 3:59:44 PM EST |
| 120.00 | 0.03 | 0.17 | 0.10 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 1,165 | 0.28 | 0.03 | 0.01 | -0.01 | 3/12/2026 | 3/12/2026 3:59:44 PM EST |
| 125.00 | 0.00 | 0.13 | 0.07 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.36 | 0.01 | 0.00 | 0.00 | 3/10/2026 | 3/12/2026 3:59:44 PM EST |
| 130.00 | 0.01 | 0.08 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 408 | 0.34 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 3:59:44 PM EST |
| 135.00 | 0.00 | 0.11 | 0.06 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.45 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 3/12/2026 3:59:44 PM EST |
| 140.00 | 0.00 | 0.27 | 0.14 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 123 | 0.57 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/12/2026 3:59:44 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 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 68 | 1.05 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/12/2026 3:59:44 PM EST |
| 50.00 | 0.00 | 2.14 | 1.07 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 31 | 1.83 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 3:59:44 PM EST |
| 55.00 | 0.00 | 1.00 | 0.50 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 62 | 1.33 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/12/2026 3:59:44 PM EST |
| 60.00 | 0.00 | 0.63 | 0.32 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 317 | 1.05 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/12/2026 3:59:44 PM EST |
| 65.00 | 0.00 | 0.14 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 493 | 0.69 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/12/2026 3:59:44 PM EST |
| 70.00 | 0.05 | 0.35 | 0.20 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 2,101 | 0.60 | 0.00 | 0.00 | -0.01 | 3/12/2026 | 3/12/2026 3:59:44 PM EST |
| 75.00 | 0.08 | 0.41 | 0.25 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1,362 | 0.52 | -0.01 | 0.00 | -0.02 | 3/12/2026 | 3/12/2026 3:59:44 PM EST |
| 80.00 | 0.22 | 0.46 | 0.34 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 1,491 | 0.46 | -0.03 | 0.01 | -0.02 | 3/12/2026 | 3/12/2026 3:59:44 PM EST |
| 85.00 | 0.43 | 0.70 | 0.57 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 4,060 | 0.41 | -0.08 | 0.01 | -0.04 | 3/12/2026 | 3/12/2026 3:59:44 PM EST |
| 90.00 | 0.97 | 1.09 | 1.03 | 1.06 | 0.00 | 0.00% | 0.01 | 0 | 3,397 | 0.37 | -0.16 | 0.02 | -0.05 | 3/12/2026 | 3/12/2026 3:59:44 PM EST |
| 95.00 | 1.88 | 2.14 | 2.01 | 2.02 | 0.00 | 0.00% | 0.02 | 0 | 3,635 | 0.34 | -0.29 | 0.03 | -0.06 | 3/12/2026 | 3/12/2026 3:59:44 PM EST |
| 100.00 | 3.60 | 4.00 | 3.80 | 3.80 | 0.00 | 0.00% | 0.04 | 0 | 2,505 | 0.33 | -0.46 | 0.04 | -0.06 | 3/12/2026 | 3/12/2026 3:59:44 PM EST |
| 105.00 | 6.15 | 6.95 | 6.55 | 6.35 | 0.00 | 0.00% | 0.06 | 0 | 58 | 0.31 | -0.66 | 0.04 | -0.05 | 3/12/2026 | 3/12/2026 3:59:44 PM EST |
| 110.00 | 10.10 | 11.20 | 10.65 | 10.50 | 0.00 | 0.00% | 0.10 | 0 | 39 | 0.30 | -0.83 | 0.03 | -0.04 | 3/12/2026 | 3/12/2026 3:59:44 PM EST |
| 115.00 | 13.70 | 15.80 | 14.75 | 19.14 | 0.00 | 0.00% | 0.13 | 0 | 5 | 0.44 | -0.93 | 0.02 | -0.02 | 3/2/2026 | 3/12/2026 3:59:44 PM EST |
| 120.00 | 17.90 | 21.90 | 19.90 | 21.50 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.65 | -0.97 | 0.01 | -0.01 | 2/27/2026 | 3/12/2026 3:59:44 PM EST |
| 125.00 | 23.30 | 27.00 | 25.15 | 34.10 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.75 | -0.99 | 0.00 | 0.00 | 8/20/2025 | 3/12/2026 3:59:44 PM EST |
| 130.00 | 27.95 | 31.85 | 29.90 | 32.45 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.81 | -1.00 | 0.00 | 0.00 | 3/4/2026 | 3/12/2026 3:59:44 PM EST |
| 135.00 | 33.55 | 36.15 | 34.85 | % | 0.26 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 3/12/2026 3:59:44 PM EST | |||
| 140.00 | 37.95 | 41.70 | 39.83 | % | 0.28 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 3/12/2026 3:59:44 PM EST |