Options Chain for STARBUCKS CORP COM (SBUX) - $100.50 as of 3/12/2026 7:02:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 87.00 | 14.50 | 17.05 | 15.78 | % | 0.18 | 0 | 0 | 0.48 | 0.85 | 0.01 | -0.05 | 3/12/2026 3:59:44 PM EST | |||
| 88.00 | 13.60 | 16.20 | 14.90 | % | 0.17 | 0 | 0 | 0.47 | 0.84 | 0.02 | -0.05 | 3/12/2026 3:59:44 PM EST | |||
| 89.00 | 12.75 | 15.40 | 14.08 | % | 0.16 | 0 | 0 | 0.46 | 0.82 | 0.02 | -0.06 | 3/12/2026 3:59:44 PM EST | |||
| 90.00 | 11.95 | 14.60 | 13.28 | % | 0.15 | 0 | 0 | 0.45 | 0.80 | 0.02 | -0.06 | 3/12/2026 3:59:44 PM EST | |||
| 91.00 | 10.95 | 13.85 | 12.40 | % | 0.14 | 0 | 0 | 0.44 | 0.78 | 0.02 | -0.06 | 3/12/2026 3:59:44 PM EST | |||
| 92.00 | 10.05 | 12.35 | 11.20 | 11.20 | % | 0.12 | 5 | 0 | 0.40 | 0.76 | 0.02 | -0.06 | 3/12/2026 | 3/12/2026 3:59:44 PM EST | |
| 93.00 | 9.40 | 12.35 | 10.88 | % | 0.12 | 0 | 0 | 0.43 | 0.73 | 0.02 | -0.06 | 3/12/2026 3:59:44 PM EST | |||
| 94.00 | 8.70 | 11.35 | 10.03 | 10.14 | % | 0.11 | 8 | 0 | 0.41 | 0.71 | 0.02 | -0.06 | 3/12/2026 | 3/12/2026 3:59:44 PM EST | |
| 95.00 | 8.45 | 10.35 | 9.40 | 9.57 | % | 0.10 | 1 | 0 | 0.42 | 0.69 | 0.02 | -0.06 | 3/12/2026 | 3/12/2026 3:59:44 PM EST | |
| 96.00 | 7.80 | 9.10 | 8.45 | 8.26 | % | 0.09 | 2 | 0 | 0.39 | 0.66 | 0.03 | -0.07 | 3/12/2026 | 3/12/2026 3:59:44 PM EST | |
| 97.00 | 6.70 | 9.65 | 8.18 | % | 0.08 | 0 | 0 | 0.41 | 0.64 | 0.03 | -0.07 | 3/12/2026 3:59:44 PM EST | |||
| 98.00 | 5.90 | 8.25 | 7.08 | 7.55 | % | 0.07 | 7 | 0 | 0.38 | 0.61 | 0.03 | -0.07 | 3/12/2026 | 3/12/2026 3:59:44 PM EST | |
| 99.00 | 5.45 | 8.50 | 6.98 | % | 0.07 | 0 | 0 | 0.41 | 0.58 | 0.03 | -0.07 | 3/12/2026 3:59:44 PM EST | |||
| 100.00 | 4.85 | 7.95 | 6.40 | 6.70 | % | 0.06 | 3 | 0 | 0.40 | 0.56 | 0.03 | -0.07 | 3/12/2026 | 3/12/2026 3:59:44 PM EST | |
| 101.00 | 4.80 | 5.75 | 5.28 | 5.90 | % | 0.05 | 4 | 0 | 0.36 | 0.53 | 0.03 | -0.06 | 3/12/2026 | 3/12/2026 3:59:44 PM EST | |
| 102.00 | 4.40 | 5.55 | 4.98 | 5.05 | % | 0.05 | 1 | 0 | 0.37 | 0.50 | 0.03 | -0.06 | 3/12/2026 | 3/12/2026 3:59:44 PM EST | |
| 103.00 | 3.25 | 6.50 | 4.88 | % | 0.05 | 0 | 0 | 0.39 | 0.47 | 0.03 | -0.06 | 3/12/2026 3:59:44 PM EST | |||
| 104.00 | 2.79 | 4.40 | 3.60 | 3.59 | % | 0.03 | 2 | 0 | 0.33 | 0.43 | 0.03 | -0.06 | 3/12/2026 | 3/12/2026 3:59:44 PM EST | |
| 105.00 | 2.13 | 3.80 | 2.97 | 3.80 | % | 0.03 | 6 | 0 | 0.31 | 0.40 | 0.03 | -0.06 | 3/12/2026 | 3/12/2026 3:59:44 PM EST | |
| 106.00 | 2.07 | 3.45 | 2.76 | 2.88 | % | 0.03 | 10 | 0 | 0.32 | 0.37 | 0.03 | -0.05 | 3/12/2026 | 3/12/2026 3:59:44 PM EST | |
| 107.00 | 1.42 | 4.90 | 3.16 | % | 0.03 | 0 | 0 | 0.30 | 0.34 | 0.03 | -0.05 | 3/12/2026 3:59:44 PM EST | |||
| 108.00 | 1.07 | 3.05 | 2.06 | % | 0.02 | 0 | 0 | 0.30 | 0.30 | 0.03 | -0.05 | 3/12/2026 3:59:44 PM EST | |||
| 109.00 | 0.72 | 2.59 | 1.66 | % | 0.02 | 0 | 0 | 0.29 | 0.27 | 0.03 | -0.04 | 3/12/2026 3:59:44 PM EST | |||
| 110.00 | 0.44 | 2.42 | 1.43 | % | 0.01 | 0 | 0 | 0.29 | 0.24 | 0.03 | -0.04 | 3/12/2026 3:59:44 PM EST | |||
| 111.00 | 0.26 | 3.50 | 1.88 | % | 0.02 | 0 | 0 | 0.33 | 0.21 | 0.03 | -0.04 | 3/12/2026 3:59:44 PM EST | |||
| 112.00 | 0.50 | 3.75 | 2.13 | % | 0.02 | 0 | 0 | 0.38 | 0.19 | 0.02 | -0.04 | 3/12/2026 3:59:44 PM EST | |||
| 113.00 | 0.50 | 3.55 | 2.03 | % | 0.02 | 0 | 0 | 0.38 | 0.17 | 0.02 | -0.03 | 3/12/2026 3:59:44 PM EST | |||
| 114.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 0.53 | 0.16 | 0.02 | -0.03 | 3/12/2026 3:59:44 PM EST | |||
| 115.00 | 0.00 | 3.05 | 1.53 | % | 0.01 | 0 | 0 | 0.52 | 0.14 | 0.02 | -0.03 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 87.00 | 0.50 | 2.12 | 1.31 | % | 0.02 | 0 | 0 | 0.41 | -0.15 | 0.01 | -0.05 | 3/12/2026 3:59:44 PM EST | |||
| 88.00 | 0.00 | 3.50 | 1.75 | % | 0.02 | 0 | 0 | 0.61 | -0.16 | 0.02 | -0.05 | 3/12/2026 3:59:44 PM EST | |||
| 89.00 | 0.30 | 3.65 | 1.98 | % | 0.02 | 0 | 0 | 0.42 | -0.18 | 0.02 | -0.06 | 3/12/2026 3:59:44 PM EST | |||
| 90.00 | 0.17 | 3.85 | 2.01 | % | 0.02 | 0 | 0 | 0.39 | -0.20 | 0.02 | -0.06 | 3/12/2026 3:59:44 PM EST | |||
| 91.00 | 0.50 | 3.90 | 2.20 | % | 0.02 | 0 | 0 | 0.40 | -0.22 | 0.02 | -0.06 | 3/12/2026 3:59:44 PM EST | |||
| 92.00 | 0.44 | 4.20 | 2.32 | 2.24 | % | 0.03 | 1 | 0 | 0.38 | -0.24 | 0.02 | -0.06 | 3/12/2026 | 3/12/2026 3:59:44 PM EST | |
| 93.00 | 0.71 | 4.50 | 2.61 | % | 0.03 | 0 | 0 | 0.39 | -0.27 | 0.02 | -0.06 | 3/12/2026 3:59:44 PM EST | |||
| 94.00 | 0.99 | 4.60 | 2.80 | % | 0.03 | 0 | 0 | 0.38 | -0.29 | 0.02 | -0.06 | 3/12/2026 3:59:44 PM EST | |||
| 95.00 | 1.30 | 4.95 | 3.13 | % | 0.03 | 0 | 0 | 0.38 | -0.31 | 0.02 | -0.06 | 3/12/2026 3:59:44 PM EST | |||
| 96.00 | 1.64 | 5.20 | 3.42 | % | 0.04 | 0 | 0 | 0.38 | -0.34 | 0.03 | -0.07 | 3/12/2026 3:59:44 PM EST | |||
| 97.00 | 2.01 | 5.50 | 3.76 | % | 0.04 | 0 | 0 | 0.37 | -0.36 | 0.03 | -0.07 | 3/12/2026 3:59:44 PM EST | |||
| 98.00 | 2.66 | 5.90 | 4.28 | % | 0.04 | 0 | 0 | 0.38 | -0.39 | 0.03 | -0.07 | 3/12/2026 3:59:44 PM EST | |||
| 99.00 | 2.83 | 6.50 | 4.67 | % | 0.05 | 0 | 0 | 0.38 | -0.42 | 0.03 | -0.07 | 3/12/2026 3:59:44 PM EST | |||
| 100.00 | 3.25 | 6.70 | 4.98 | % | 0.05 | 0 | 0 | 0.37 | -0.44 | 0.03 | -0.07 | 3/12/2026 3:59:44 PM EST | |||
| 101.00 | 3.80 | 7.30 | 5.55 | % | 0.05 | 0 | 0 | 0.37 | -0.47 | 0.03 | -0.06 | 3/12/2026 3:59:44 PM EST | |||
| 102.00 | 4.30 | 7.55 | 5.93 | % | 0.06 | 0 | 0 | 0.36 | -0.50 | 0.03 | -0.06 | 3/12/2026 3:59:44 PM EST | |||
| 103.00 | 4.85 | 8.05 | 6.45 | % | 0.06 | 0 | 0 | 0.35 | -0.53 | 0.03 | -0.06 | 3/12/2026 3:59:44 PM EST | |||
| 104.00 | 5.40 | 8.55 | 6.98 | % | 0.07 | 0 | 0 | 0.35 | -0.57 | 0.03 | -0.06 | 3/12/2026 3:59:44 PM EST | |||
| 105.00 | 7.25 | 9.05 | 8.15 | % | 0.08 | 0 | 0 | 0.38 | -0.60 | 0.03 | -0.06 | 3/12/2026 3:59:44 PM EST | |||
| 106.00 | 6.65 | 9.65 | 8.15 | % | 0.08 | 0 | 0 | 0.33 | -0.63 | 0.03 | -0.05 | 3/12/2026 3:59:44 PM EST | |||
| 107.00 | 7.35 | 10.25 | 8.80 | % | 0.08 | 0 | 0 | 0.32 | -0.67 | 0.03 | -0.05 | 3/12/2026 3:59:44 PM EST | |||
| 108.00 | 8.00 | 10.95 | 9.48 | % | 0.09 | 0 | 0 | 0.31 | -0.70 | 0.03 | -0.05 | 3/12/2026 3:59:44 PM EST | |||
| 109.00 | 8.75 | 11.55 | 10.15 | % | 0.09 | 0 | 0 | 0.44 | -0.73 | 0.03 | -0.04 | 3/12/2026 3:59:44 PM EST | |||
| 110.00 | 9.50 | 12.25 | 10.88 | % | 0.10 | 0 | 0 | 0.44 | -0.76 | 0.03 | -0.04 | 3/12/2026 3:59:44 PM EST | |||
| 111.00 | 10.25 | 13.00 | 11.63 | % | 0.10 | 0 | 0 | 0.44 | -0.79 | 0.03 | -0.04 | 3/12/2026 3:59:44 PM EST | |||
| 112.00 | 11.05 | 13.70 | 12.38 | % | 0.11 | 0 | 0 | 0.43 | -0.81 | 0.02 | -0.04 | 3/12/2026 3:59:44 PM EST | |||
| 113.00 | 11.90 | 14.50 | 13.20 | % | 0.12 | 0 | 0 | 0.43 | -0.83 | 0.02 | -0.03 | 3/12/2026 3:59:44 PM EST | |||
| 114.00 | 12.70 | 15.30 | 14.00 | % | 0.12 | 0 | 0 | 0.43 | -0.84 | 0.02 | -0.03 | 3/12/2026 3:59:44 PM EST | |||
| 115.00 | 13.60 | 16.10 | 14.85 | % | 0.13 | 0 | 0 | 0.43 | -0.86 | 0.02 | -0.03 | 3/12/2026 3:59:44 PM EST |