Options Chain for STARBUCKS CORP COM (SBUX) - $101.44 as of 3/12/2026 10:39:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 48.50 | 51.60 | 50.05 | % | 1.00 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 3/12/2026 3:59:44 PM EST | |||
| 55.00 | 43.30 | 47.35 | 45.33 | % | 0.82 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 3/12/2026 3:59:44 PM EST | |||
| 60.00 | 38.55 | 41.90 | 40.23 | % | 0.67 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 3/12/2026 3:59:44 PM EST | |||
| 65.00 | 33.50 | 37.45 | 35.48 | % | 0.55 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 3/12/2026 3:59:44 PM EST | |||
| 70.00 | 28.70 | 32.55 | 30.63 | % | 0.44 | 0 | 0 | 0.97 | 1.00 | 0.00 | -0.02 | 3/12/2026 3:59:44 PM EST | |||
| 75.00 | 24.60 | 27.10 | 25.85 | % | 0.34 | 0 | 0 | 0.75 | 0.98 | 0.00 | -0.02 | 3/12/2026 3:59:44 PM EST | |||
| 80.00 | 19.80 | 22.35 | 21.08 | % | 0.26 | 0 | 0 | 0.66 | 0.95 | 0.01 | -0.03 | 3/12/2026 3:59:44 PM EST | |||
| 85.00 | 15.65 | 17.45 | 16.55 | % | 0.19 | 0 | 0 | 0.54 | 0.90 | 0.01 | -0.04 | 3/12/2026 3:59:44 PM EST | |||
| 86.00 | 14.45 | 16.50 | 15.48 | % | 0.18 | 0 | 0 | 0.53 | 0.88 | 0.01 | -0.05 | 3/12/2026 3:59:44 PM EST | |||
| 87.00 | 13.20 | 15.80 | 14.50 | % | 0.17 | 0 | 0 | 0.53 | 0.88 | 0.01 | -0.05 | 3/12/2026 3:59:44 PM EST | |||
| 88.00 | 12.90 | 14.75 | 13.83 | 14.58 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.35 | 0.86 | 0.02 | -0.05 | 3/11/2026 | 3/12/2026 3:59:44 PM EST |
| 89.00 | 11.95 | 13.90 | 12.93 | % | 0.15 | 0 | 0 | 0.35 | 0.84 | 0.02 | -0.05 | 3/12/2026 3:59:44 PM EST | |||
| 90.00 | 11.05 | 13.05 | 12.05 | % | 0.13 | 0 | 0 | 0.35 | 0.83 | 0.02 | -0.06 | 3/12/2026 3:59:44 PM EST | |||
| 91.00 | 10.25 | 12.20 | 11.23 | % | 0.12 | 0 | 0 | 0.36 | 0.81 | 0.02 | -0.06 | 3/12/2026 3:59:44 PM EST | |||
| 92.00 | 9.50 | 11.40 | 10.45 | 10.50 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.36 | 0.78 | 0.02 | -0.06 | 3/10/2026 | 3/12/2026 3:59:44 PM EST |
| 93.00 | 8.70 | 10.60 | 9.65 | 9.84 | +2.14 | +27.80% | 0.10 | 8 | 8 | 0.36 | 0.76 | 0.02 | -0.06 | 3/12/2026 | 3/12/2026 3:59:44 PM EST |
| 94.00 | 8.05 | 9.90 | 8.98 | % | 0.10 | 0 | 0 | 0.36 | 0.74 | 0.03 | -0.06 | 3/12/2026 3:59:44 PM EST | |||
| 95.00 | 7.30 | 9.15 | 8.23 | 6.82 | 0.00 | 0.00% | 0.09 | 0 | 8 | 0.36 | 0.71 | 0.03 | -0.06 | 3/9/2026 | 3/12/2026 3:59:44 PM EST |
| 96.00 | 6.90 | 8.50 | 7.70 | % | 0.08 | 0 | 0 | 0.37 | 0.68 | 0.03 | -0.06 | 3/12/2026 3:59:44 PM EST | |||
| 97.00 | 6.10 | 7.40 | 6.75 | 7.10 | +0.15 | +2.16% | 0.07 | 9 | 11 | 0.34 | 0.65 | 0.03 | -0.06 | 3/12/2026 | 3/12/2026 3:59:44 PM EST |
| 98.00 | 5.55 | 7.15 | 6.35 | 5.90 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.35 | 0.62 | 0.03 | -0.06 | 3/9/2026 | 3/12/2026 3:59:44 PM EST |
| 99.00 | 4.90 | 5.80 | 5.35 | 5.25 | -0.12 | -2.24% | 0.05 | 1 | 5 | 0.32 | 0.59 | 0.03 | -0.06 | 3/12/2026 | 3/12/2026 3:59:44 PM EST |
| 100.00 | 4.50 | 5.10 | 4.80 | 4.70 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.32 | 0.55 | 0.04 | -0.06 | 3/11/2026 | 3/12/2026 3:59:44 PM EST |
| 101.00 | 3.75 | 4.70 | 4.23 | 4.50 | +1.10 | +32.36% | 0.04 | 1 | 158 | 0.31 | 0.52 | 0.04 | -0.06 | 3/12/2026 | 3/12/2026 3:59:44 PM EST |
| 102.00 | 3.20 | 4.30 | 3.75 | 4.66 | +0.51 | +12.29% | 0.04 | 10 | 11 | 0.31 | 0.48 | 0.04 | -0.06 | 3/12/2026 | 3/12/2026 3:59:44 PM EST |
| 103.00 | 3.05 | 4.00 | 3.53 | 3.55 | 0.00 | 0.00% | 0.03 | 0 | 64 | 0.33 | 0.44 | 0.04 | -0.06 | 3/10/2026 | 3/12/2026 3:59:44 PM EST |
| 104.00 | 2.42 | 3.35 | 2.89 | 3.00 | +0.25 | +9.10% | 0.03 | 2 | 2 | 0.31 | 0.41 | 0.04 | -0.06 | 3/12/2026 | 3/12/2026 3:59:44 PM EST |
| 105.00 | 2.07 | 3.20 | 2.64 | 2.43 | -0.14 | -5.45% | 0.03 | 6 | 139 | 0.31 | 0.37 | 0.04 | -0.05 | 3/12/2026 | 3/12/2026 3:59:44 PM EST |
| 106.00 | 1.86 | 3.20 | 2.53 | 2.29 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.33 | 0.34 | 0.04 | -0.05 | 3/11/2026 | 3/12/2026 3:59:44 PM EST |
| 107.00 | 1.38 | 2.67 | 2.03 | 1.85 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.31 | 0.30 | 0.03 | -0.05 | 3/11/2026 | 3/12/2026 3:59:44 PM EST |
| 108.00 | 1.31 | 2.12 | 1.72 | 1.80 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.31 | 0.27 | 0.03 | -0.05 | 3/11/2026 | 3/12/2026 3:59:44 PM EST |
| 109.00 | 1.11 | 1.66 | 1.39 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.30 | 0.24 | 0.03 | -0.04 | 3/11/2026 | 3/12/2026 3:59:44 PM EST |
| 110.00 | 0.87 | 1.56 | 1.22 | 1.23 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.30 | 0.21 | 0.03 | -0.04 | 3/11/2026 | 3/12/2026 3:59:44 PM EST |
| 111.00 | 0.73 | 1.76 | 1.25 | % | 0.01 | 0 | 0 | 0.32 | 0.19 | 0.03 | -0.04 | 3/12/2026 3:59:44 PM EST | |||
| 112.00 | 0.35 | 1.41 | 0.88 | 1.01 | % | 0.01 | 1 | 0 | 0.29 | 0.16 | 0.02 | -0.03 | 3/12/2026 | 3/12/2026 3:59:44 PM EST | |
| 113.00 | 0.49 | 1.05 | 0.77 | % | 0.01 | 0 | 0 | 0.30 | 0.14 | 0.02 | -0.03 | 3/12/2026 3:59:44 PM EST | |||
| 114.00 | 0.40 | 1.23 | 0.82 | % | 0.01 | 0 | 0 | 0.32 | 0.12 | 0.02 | -0.03 | 3/12/2026 3:59:44 PM EST | |||
| 115.00 | 0.01 | 0.79 | 0.40 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.24 | 0.11 | 0.02 | -0.02 | 3/6/2026 | 3/12/2026 3:59:44 PM EST |
| 120.00 | 0.11 | 0.33 | 0.22 | 0.28 | -0.10 | -26.32% | 0.00 | 25 | 1 | 0.30 | 0.05 | 0.01 | -0.01 | 3/12/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 2.14 | 1.07 | % | 0.02 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:44 PM EST | |||
| 55.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:44 PM EST | |||
| 60.00 | 0.00 | 0.76 | 0.38 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:44 PM EST | |||
| 65.00 | 0.00 | 0.76 | 0.38 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:44 PM EST | |||
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | -0.02 | 3/12/2026 3:59:44 PM EST | |||
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.64 | -0.02 | 0.00 | -0.02 | 3/12/2026 3:59:44 PM EST | |||
| 80.00 | 0.00 | 0.46 | 0.23 | 0.27 | -0.28 | -50.91% | 0.00 | 1 | 23 | 0.47 | -0.05 | 0.01 | -0.03 | 3/12/2026 | 3/12/2026 3:59:44 PM EST |
| 85.00 | 0.31 | 1.16 | 0.74 | 0.68 | +0.12 | +21.43% | 0.01 | 26 | 3 | 0.41 | -0.10 | 0.01 | -0.04 | 3/12/2026 | 3/12/2026 3:59:44 PM EST |
| 86.00 | 0.01 | 1.48 | 0.75 | % | 0.01 | 0 | 0 | 0.34 | -0.12 | 0.01 | -0.05 | 3/12/2026 3:59:44 PM EST | |||
| 87.00 | 0.46 | 1.77 | 1.12 | % | 0.01 | 0 | 0 | 0.42 | -0.12 | 0.01 | -0.05 | 3/12/2026 3:59:44 PM EST | |||
| 88.00 | 0.38 | 1.78 | 1.08 | % | 0.01 | 0 | 0 | 0.39 | -0.14 | 0.02 | -0.05 | 3/12/2026 3:59:44 PM EST | |||
| 89.00 | 0.47 | 1.59 | 1.03 | 0.59 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.36 | -0.16 | 0.02 | -0.05 | 3/11/2026 | 3/12/2026 3:59:44 PM EST |
| 90.00 | 0.84 | 1.50 | 1.17 | 1.23 | +0.13 | +11.82% | 0.01 | 2 | 13 | 0.36 | -0.17 | 0.02 | -0.06 | 3/12/2026 | 3/12/2026 3:59:44 PM EST |
| 91.00 | 0.99 | 1.58 | 1.29 | 1.08 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.35 | -0.19 | 0.02 | -0.06 | 3/11/2026 | 3/12/2026 3:59:44 PM EST |
| 92.00 | 0.27 | 2.18 | 1.23 | 1.53 | % | 0.01 | 20 | 0 | 0.31 | -0.22 | 0.02 | -0.06 | 3/12/2026 | 3/12/2026 3:59:44 PM EST | |
| 93.00 | 1.18 | 2.00 | 1.59 | 1.80 | +0.07 | +4.05% | 0.02 | 1 | 20 | 0.33 | -0.24 | 0.02 | -0.06 | 3/12/2026 | 3/12/2026 3:59:44 PM EST |
| 94.00 | 1.53 | 2.46 | 2.00 | 1.98 | % | 0.02 | 1 | 0 | 0.35 | -0.26 | 0.03 | -0.06 | 3/12/2026 | 3/12/2026 3:59:44 PM EST | |
| 95.00 | 1.61 | 2.85 | 2.23 | 2.23 | +0.27 | +13.78% | 0.02 | 1 | 11 | 0.34 | -0.29 | 0.03 | -0.06 | 3/12/2026 | 3/12/2026 3:59:44 PM EST |
| 96.00 | 2.01 | 2.86 | 2.44 | 2.25 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.33 | -0.32 | 0.03 | -0.06 | 3/11/2026 | 3/12/2026 3:59:44 PM EST |
| 97.00 | 2.28 | 3.30 | 2.79 | 2.60 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.33 | -0.35 | 0.03 | -0.06 | 3/11/2026 | 3/12/2026 3:59:44 PM EST |
| 98.00 | 2.63 | 3.60 | 3.12 | 4.14 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.32 | -0.38 | 0.03 | -0.06 | 3/6/2026 | 3/12/2026 3:59:44 PM EST |
| 99.00 | 3.15 | 4.20 | 3.68 | 4.12 | 0.00 | 0.00% | 0.04 | 0 | 12 | 0.33 | -0.41 | 0.03 | -0.06 | 3/10/2026 | 3/12/2026 3:59:44 PM EST |
| 100.00 | 3.75 | 4.40 | 4.08 | % | 0.04 | 0 | 0 | 0.32 | -0.45 | 0.04 | -0.06 | 3/12/2026 3:59:44 PM EST | |||
| 101.00 | 4.20 | 5.10 | 4.65 | 4.50 | -0.43 | -8.73% | 0.05 | 2 | 9 | 0.33 | -0.48 | 0.04 | -0.06 | 3/12/2026 | 3/12/2026 3:59:44 PM EST |
| 102.00 | 4.45 | 5.35 | 4.90 | 4.85 | % | 0.05 | 1 | 0 | 0.31 | -0.52 | 0.04 | -0.06 | 3/12/2026 | 3/12/2026 3:59:44 PM EST | |
| 103.00 | 5.00 | 6.50 | 5.75 | % | 0.06 | 0 | 0 | 0.32 | -0.56 | 0.04 | -0.06 | 3/12/2026 3:59:44 PM EST | |||
| 104.00 | 5.80 | 6.50 | 6.15 | % | 0.06 | 0 | 0 | 0.31 | -0.59 | 0.04 | -0.06 | 3/12/2026 3:59:44 PM EST | |||
| 105.00 | 6.30 | 7.25 | 6.78 | % | 0.06 | 0 | 0 | 0.30 | -0.63 | 0.04 | -0.05 | 3/12/2026 3:59:44 PM EST | |||
| 106.00 | 6.70 | 8.05 | 7.38 | % | 0.07 | 0 | 0 | 0.29 | -0.66 | 0.04 | -0.05 | 3/12/2026 3:59:44 PM EST | |||
| 107.00 | 7.70 | 9.35 | 8.53 | % | 0.08 | 0 | 0 | 0.33 | -0.70 | 0.03 | -0.05 | 3/12/2026 3:59:44 PM EST | |||
| 108.00 | 7.60 | 10.20 | 8.90 | % | 0.08 | 0 | 0 | 0.42 | -0.73 | 0.03 | -0.05 | 3/12/2026 3:59:44 PM EST | |||
| 109.00 | 8.35 | 10.95 | 9.65 | % | 0.09 | 0 | 0 | 0.42 | -0.76 | 0.03 | -0.04 | 3/12/2026 3:59:44 PM EST | |||
| 110.00 | 9.15 | 11.65 | 10.40 | % | 0.09 | 0 | 0 | 0.41 | -0.79 | 0.03 | -0.04 | 3/12/2026 3:59:44 PM EST | |||
| 111.00 | 10.15 | 11.95 | 11.05 | % | 0.10 | 0 | 0 | 0.37 | -0.81 | 0.03 | -0.04 | 3/12/2026 3:59:44 PM EST | |||
| 112.00 | 11.05 | 12.85 | 11.95 | % | 0.11 | 0 | 0 | 0.38 | -0.84 | 0.02 | -0.03 | 3/12/2026 3:59:44 PM EST | |||
| 113.00 | 11.25 | 13.95 | 12.60 | % | 0.11 | 0 | 0 | 0.41 | -0.86 | 0.02 | -0.03 | 3/12/2026 3:59:44 PM EST | |||
| 114.00 | 12.80 | 14.85 | 13.83 | % | 0.12 | 0 | 0 | 0.41 | -0.88 | 0.02 | -0.03 | 3/12/2026 3:59:44 PM EST | |||
| 115.00 | 13.65 | 15.50 | 14.58 | % | 0.13 | 0 | 0 | 0.39 | -0.89 | 0.02 | -0.02 | 3/12/2026 3:59:44 PM EST | |||
| 120.00 | 18.50 | 21.20 | 19.85 | % | 0.17 | 0 | 0 | 0.55 | -0.95 | 0.01 | -0.01 | 3/12/2026 3:59:44 PM EST |