Options Chain for STARBUCKS CORP COM (SBUX) - $99.52 as of 4/22/2026 8:44:34 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
50.00 47.50 50.75 49.13 47.31 0.00 0.00% 0.98 0 2 6.55 1.00 0.00 0.00 4/21/2026 4/22/2026 4:00:08 PM EST
55.00 42.85 45.55 44.20 42.46 0.00 0.00% 0.80 0 4 5.52 1.00 0.00 0.00 4/21/2026 4/22/2026 4:00:08 PM EST
60.00 38.05 40.00 39.03 37.60 0.00 0.00% 0.65 0 14 4.04 1.00 0.00 0.00 4/21/2026 4/22/2026 4:00:08 PM EST
65.00 32.55 35.55 34.05 32.31 0.00 0.00% 0.52 0 6 4.21 1.00 0.00 0.00 4/21/2026 4/22/2026 4:00:08 PM EST
70.00 27.55 29.85 28.70 27.33 0.00 0.00% 0.41 0 4 2.97 1.00 0.00 0.00 4/21/2026 4/22/2026 4:00:08 PM EST
75.00 22.90 25.20 24.05 22.15 0.00 0.00% 0.32 0 6 2.72 1.00 0.00 0.00 4/21/2026 4/22/2026 4:00:08 PM EST
77.00 20.90 23.00 21.95 21.57 +1.23 +6.05% 0.29 1 5 2.29 1.00 0.00 0.00 4/22/2026 4/22/2026 4:00:08 PM EST
78.00 19.80 22.20 21.00 20.84 +1.47 +7.59% 0.27 3 7 2.41 1.00 0.00 0.00 4/22/2026 4/22/2026 4:00:08 PM EST
79.00 18.75 21.05 19.90 20.00 +1.53 +8.29% 0.25 3 6 2.16 1.00 0.00 0.00 4/22/2026 4/22/2026 4:00:08 PM EST
80.00 18.50 20.10 19.30 19.09 +1.39 +7.86% 0.24 1 13 2.12 1.00 0.00 0.00 4/22/2026 4/22/2026 4:00:08 PM EST
81.00 17.85 19.00 18.43 18.30 +1.92 +11.73% 0.23 2 1 1.92 1.00 0.00 0.00 4/22/2026 4/22/2026 4:00:08 PM EST
82.00 17.05 18.15 17.60 17.40 +2.22 +14.63% 0.21 3 8 2.03 1.00 0.00 0.00 4/22/2026 4/22/2026 4:00:08 PM EST
83.00 15.10 17.10 16.10 15.55 +1.27 +8.90% 0.19 7 6 1.84 1.00 0.00 0.00 4/22/2026 4/22/2026 4:00:08 PM EST
84.00 14.95 16.00 15.48 14.60 +0.45 +3.18% 0.18 10 5 1.70 1.00 0.00 0.00 4/22/2026 4/22/2026 4:00:08 PM EST
85.00 13.45 15.10 14.28 13.60 +0.85 +6.67% 0.17 8 8 1.66 1.00 0.00 0.00 4/22/2026 4/22/2026 4:00:08 PM EST
86.00 11.95 14.20 13.08 11.55 0.00 0.00% 0.15 0 8 1.64 1.00 0.00 0.00 4/21/2026 4/22/2026 4:00:08 PM EST
87.00 11.45 13.15 12.30 11.75 +1.50 +14.64% 0.14 2 16 1.51 1.00 0.00 0.00 4/22/2026 4/22/2026 4:00:08 PM EST
88.00 10.40 12.05 11.23 10.65 -0.26 -2.39% 0.13 4 7 1.34 1.00 0.00 0.00 4/22/2026 4/22/2026 4:00:08 PM EST
89.00 9.50 11.40 10.45 9.65 +1.32 +15.85% 0.12 4 3 1.48 1.00 0.00 0.00 4/22/2026 4/22/2026 4:00:08 PM EST
90.00 8.45 10.05 9.25 8.59 +1.26 +17.19% 0.10 3 50 1.15 1.00 0.00 0.00 4/22/2026 4/22/2026 4:00:08 PM EST
91.00 7.70 9.20 8.45 7.54 +1.18 +18.56% 0.09 1 56 1.16 1.00 0.00 0.00 4/22/2026 4/22/2026 4:00:08 PM EST
92.00 6.45 7.80 7.13 5.69 0.00 0.00% 0.08 0 17 0.78 0.99 0.01 -0.02 4/21/2026 4/22/2026 4:00:08 PM EST
93.00 5.45 7.30 6.38 6.07 +1.27 +26.46% 0.07 1 36 1.02 0.98 0.02 -0.03 4/22/2026 4/22/2026 4:00:08 PM EST
94.00 4.60 6.05 5.33 4.95 +1.60 +47.77% 0.06 6 28 0.78 0.96 0.03 -0.06 4/22/2026 4/22/2026 4:00:08 PM EST
95.00 4.10 5.05 4.58 4.52 +1.27 +39.08% 0.05 11 205 0.68 0.92 0.04 -0.12 4/22/2026 4/22/2026 4:00:08 PM EST
96.00 2.90 4.05 3.48 3.59 +1.59 +79.50% 0.04 34 325 0.58 0.88 0.06 -0.16 4/22/2026 4/22/2026 4:00:08 PM EST
97.00 1.97 3.25 2.61 2.67 +1.27 +90.72% 0.03 6 258 0.57 0.81 0.09 -0.21 4/22/2026 4/22/2026 4:00:08 PM EST
98.00 1.94 2.09 2.02 1.56 +0.64 +69.57% 0.02 34 475 0.34 0.72 0.12 -0.24 4/22/2026 4/22/2026 4:00:08 PM EST
99.00 1.22 1.43 1.33 1.20 +0.57 +90.48% 0.01 387 423 0.33 0.60 0.15 -0.26 4/22/2026 4/22/2026 4:00:08 PM EST
100.00 0.73 0.80 0.77 0.76 +0.31 +68.89% 0.01 1,508 1,522 0.32 0.44 0.16 -0.24 4/22/2026 4/22/2026 4:00:08 PM EST
101.00 0.40 0.45 0.43 0.40 +0.16 +66.67% 0.00 821 621 0.33 0.29 0.14 -0.20 4/22/2026 4/22/2026 4:00:08 PM EST
102.00 0.21 0.22 0.22 0.22 +0.12 +120.00% 0.00 7,934 433 0.33 0.17 0.10 -0.15 4/22/2026 4/22/2026 4:00:08 PM EST
103.00 0.09 0.13 0.11 0.09 +0.03 +50.00% 0.00 70 435 0.34 0.09 0.06 -0.10 4/22/2026 4/22/2026 4:00:08 PM EST
104.00 0.00 0.13 0.07 0.05 -0.06 -54.55% 0.00 27 308 0.43 0.04 0.03 -0.04 4/22/2026 4/22/2026 4:00:08 PM EST
105.00 0.01 0.14 0.08 0.05 +0.02 +66.67% 0.00 83 357 0.41 0.02 0.02 -0.02 4/22/2026 4/22/2026 4:00:08 PM EST
106.00 0.01 0.02 0.02 0.03 -0.09 -75.00% 0.00 186 215 0.40 0.01 0.01 -0.01 4/22/2026 4/22/2026 4:00:08 PM EST
107.00 0.00 0.15 0.08 0.08 -0.11 -57.90% 0.00 140 320 0.65 0.00 0.00 0.00 4/22/2026 4/22/2026 4:00:08 PM EST
108.00 0.00 0.02 0.01 0.01 -0.07 -87.50% 0.00 25 201 0.50 0.00 0.00 0.00 4/22/2026 4/22/2026 4:00:08 PM EST
109.00 0.00 0.06 0.03 0.02 0.00 0.00% 0.00 0 474 0.65 0.00 0.00 0.00 4/21/2026 4/22/2026 4:00:08 PM EST
110.00 0.00 0.03 0.02 0.01 -0.01 -50.00% 0.00 3 84 0.64 0.00 0.00 0.00 4/22/2026 4/22/2026 4:00:08 PM EST
111.00 0.00 0.37 0.19 0.01 -0.03 -75.00% 0.00 5 24 1.11 0.00 0.00 0.00 4/22/2026 4/22/2026 4:00:08 PM EST
112.00 0.00 0.58 0.29 0.35 0.00 0.00% 0.00 0 2 1.32 0.00 0.00 0.00 3/26/2026 4/22/2026 4:00:08 PM EST
113.00 0.00 0.50 0.25 0.03 0.00 0.00% 0.00 0 2 1.34 0.00 0.00 0.00 4/20/2026 4/22/2026 4:00:08 PM EST
114.00 0.00 0.17 0.09 % 0.00 0 0 1.10 0.00 0.00 0.00 4/22/2026 4:00:08 PM EST
115.00 0.00 0.30 0.15 0.01 0.00 0.00% 0.00 0 26 1.30 0.00 0.00 0.00 4/20/2026 4/22/2026 4:00:08 PM EST
120.00 0.00 0.01 0.01 0.09 -0.01 -10.00% 0.00 20 27 0.96 0.00 0.00 0.00 4/22/2026 4/22/2026 4:00:08 PM EST
125.00 0.00 1.05 0.53 0.05 % 0.00 5 0 2.08 0.00 0.00 0.00 4/22/2026 4/22/2026 4:00:08 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 2.13 1.07 % 0.02 0 0 0.00 0.00 0.00 0.00 4/22/2026 4:00:08 PM EST
55.00 0.00 0.36 0.18 0.20 +0.15 +300.00% 0.00 2 1 0.00 0.00 0.00 0.00 4/22/2026 4/22/2026 4:00:08 PM EST
60.00 0.00 0.28 0.14 0.20 +0.10 +100.00% 0.00 1 1 4.07 0.00 0.00 0.00 4/22/2026 4/22/2026 4:00:08 PM EST
65.00 0.00 0.01 0.01 % 0.00 0 0 2.08 0.00 0.00 0.00 4/22/2026 4:00:08 PM EST
70.00 0.00 2.13 1.07 0.10 0.00 0.00% 0.02 1 3 4.55 0.00 0.00 0.00 4/22/2026 4/22/2026 4:00:08 PM EST
75.00 0.00 0.02 0.01 0.02 0.00 0.00% 0.00 0 74 1.54 0.00 0.00 0.00 4/21/2026 4/22/2026 4:00:08 PM EST
77.00 0.00 2.13 1.07 % 0.01 0 0 3.64 0.00 0.00 0.00 4/22/2026 4:00:08 PM EST
78.00 0.00 1.11 0.56 % 0.01 0 0 2.83 0.00 0.00 0.00 4/22/2026 4:00:08 PM EST
79.00 0.00 0.24 0.12 0.05 -0.05 -50.00% 0.00 5 330 1.89 0.00 0.00 0.00 4/22/2026 4/22/2026 4:00:08 PM EST
80.00 0.00 0.01 0.01 0.01 0.00 0.00% 0.00 20 410 1.13 0.00 0.00 0.00 4/22/2026 4/22/2026 4:00:08 PM EST
81.00 0.00 0.03 0.02 0.01 0.00 0.00% 0.00 3 33 1.07 0.00 0.00 0.00 4/22/2026 4/22/2026 4:00:08 PM EST
82.00 0.00 0.03 0.02 0.02 0.00 0.00% 0.00 0 95 1.16 0.00 0.00 0.00 4/20/2026 4/22/2026 4:00:08 PM EST
83.00 0.00 0.01 0.01 0.01 0.00 0.00% 0.00 3 36 0.96 0.00 0.00 0.00 4/22/2026 4/22/2026 4:00:08 PM EST
84.00 0.00 0.05 0.03 0.01 0.00 0.00% 0.00 0 26 1.10 0.00 0.00 0.00 4/20/2026 4/22/2026 4:00:08 PM EST
85.00 0.00 0.03 0.02 0.01 -0.01 -50.00% 0.00 112 145 0.97 0.00 0.00 0.00 4/22/2026 4/22/2026 4:00:08 PM EST
86.00 0.01 0.45 0.23 0.01 -0.01 -50.00% 0.00 12 68 1.15 0.00 0.00 0.00 4/22/2026 4/22/2026 4:00:08 PM EST
87.00 0.01 0.05 0.03 0.03 -0.01 -25.00% 0.00 26 80 0.82 0.00 0.00 0.00 4/22/2026 4/22/2026 4:00:08 PM EST
88.00 0.01 0.08 0.05 0.05 +0.01 +25.00% 0.00 10 1,312 0.79 0.00 0.00 0.00 4/22/2026 4/22/2026 4:00:08 PM EST
89.00 0.01 0.09 0.05 0.22 +0.09 +69.24% 0.00 200 1,408 0.82 0.00 0.00 0.00 4/22/2026 4/22/2026 4:00:08 PM EST
90.00 0.01 0.05 0.03 0.05 -0.07 -58.34% 0.00 206 1,076 0.64 0.00 0.00 0.00 4/22/2026 4/22/2026 4:00:08 PM EST
91.00 0.00 0.11 0.06 0.03 -0.02 -40.00% 0.00 65 1,297 0.88 0.00 0.00 0.00 4/22/2026 4/22/2026 4:00:08 PM EST
92.00 0.01 0.08 0.05 0.04 -0.07 -63.64% 0.00 10 273 0.60 -0.01 0.01 -0.02 4/22/2026 4/22/2026 4:00:08 PM EST
93.00 0.03 0.11 0.07 0.14 0.00 0.00% 0.00 0 166 0.53 -0.02 0.02 -0.03 4/21/2026 4/22/2026 4:00:08 PM EST
94.00 0.06 0.12 0.09 0.06 -0.22 -78.58% 0.00 139 367 0.49 -0.04 0.03 -0.06 4/22/2026 4/22/2026 4:00:08 PM EST
95.00 0.05 0.15 0.10 0.14 -0.31 -68.89% 0.00 119 481 0.43 -0.08 0.04 -0.12 4/22/2026 4/22/2026 4:00:08 PM EST
96.00 0.09 0.19 0.14 0.17 -0.52 -75.37% 0.00 105 519 0.39 -0.12 0.06 -0.16 4/22/2026 4/22/2026 4:00:08 PM EST
97.00 0.23 0.33 0.28 0.30 -0.60 -66.67% 0.00 105 337 0.39 -0.19 0.09 -0.21 4/22/2026 4/22/2026 4:00:08 PM EST
98.00 0.36 0.46 0.41 0.50 -1.17 -70.06% 0.00 336 451 0.35 -0.28 0.12 -0.24 4/22/2026 4/22/2026 4:00:08 PM EST
99.00 0.70 0.78 0.74 0.74 -1.38 -65.10% 0.01 311 280 0.35 -0.40 0.15 -0.26 4/22/2026 4/22/2026 4:00:08 PM EST
100.00 1.10 1.32 1.21 1.45 -1.39 -48.95% 0.01 81 555 0.34 -0.56 0.16 -0.24 4/22/2026 4/22/2026 4:00:08 PM EST
101.00 1.77 1.94 1.86 2.02 -1.74 -46.28% 0.02 28 169 0.34 -0.71 0.14 -0.20 4/22/2026 4/22/2026 4:00:08 PM EST
102.00 2.24 3.30 2.77 2.95 -1.69 -36.43% 0.03 15 206 0.62 -0.83 0.10 -0.15 4/22/2026 4/22/2026 4:00:08 PM EST
103.00 3.20 4.45 3.83 5.95 0.00 0.00% 0.04 0 116 0.79 -0.91 0.06 -0.10 4/21/2026 4/22/2026 4:00:08 PM EST
104.00 4.15 5.10 4.63 4.15 0.00 0.00% 0.04 0 134 0.74 -0.96 0.03 -0.04 4/17/2026 4/22/2026 4:00:08 PM EST
105.00 5.00 6.85 5.93 6.59 0.00 0.00% 0.06 0 4 1.16 -0.98 0.02 -0.02 4/16/2026 4/22/2026 4:00:08 PM EST
106.00 6.10 7.10 6.60 13.71 0.00 0.00% 0.06 0 0 0.92 -0.99 0.01 -0.01 3/25/2026 4/22/2026 4:00:08 PM EST
107.00 6.65 8.35 7.50 7.60 -2.00 -20.84% 0.07 20 6 1.13 -1.00 0.00 0.00 4/22/2026 4/22/2026 4:00:08 PM EST
108.00 7.95 9.60 8.78 9.67 0.00 0.00% 0.08 0 5 1.47 -1.00 0.00 0.00 4/21/2026 4/22/2026 4:00:08 PM EST
109.00 9.00 10.60 9.80 16.50 0.00 0.00% 0.09 0 0 1.56 -1.00 0.00 0.00 3/25/2026 4/22/2026 4:00:08 PM EST
110.00 10.00 12.15 11.08 11.32 -0.23 -2.00% 0.10 12 12 1.75 -1.00 0.00 0.00 4/22/2026 4/22/2026 4:00:08 PM EST
111.00 10.70 12.60 11.65 18.25 0.00 0.00% 0.10 0 0 1.73 -1.00 0.00 0.00 3/25/2026 4/22/2026 4:00:08 PM EST
112.00 11.50 13.95 12.73 % 0.11 0 0 1.83 -1.00 0.00 0.00 4/22/2026 4:00:08 PM EST
113.00 12.50 14.65 13.58 % 0.12 0 0 1.92 -1.00 0.00 0.00 4/22/2026 4:00:08 PM EST
114.00 13.45 15.95 14.70 % 0.13 0 0 1.99 -1.00 0.00 0.00 4/22/2026 4:00:08 PM EST
115.00 14.45 16.95 15.70 % 0.14 0 0 2.07 -1.00 0.00 0.00 4/22/2026 4:00:08 PM EST
120.00 19.45 22.15 20.80 % 0.17 0 0 2.54 -1.00 0.00 0.00 4/22/2026 4:00:08 PM EST
125.00 24.50 26.95 25.73 % 0.21 0 0 2.77 -1.00 0.00 0.00 4/22/2026 4:00:08 PM EST