Options Chain for STARBUCKS CORP COM (SBUX) - $92.65 as of 3/26/2026 8:27:05 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 | 45.20 | 47.50 | 46.35 | % | 1.03 | 0 | 2 | 1.33 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:00 PM EST | |||
| 50.00 | 40.75 | 42.15 | 41.45 | % | 0.83 | 0 | 5 | 1.13 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:00 PM EST | |||
| 55.00 | 34.55 | 38.35 | 36.45 | % | 0.66 | 0 | 0 | 1.18 | 1.00 | 0.00 | -0.01 | 3/26/2026 4:00:00 PM EST | |||
| 60.00 | 30.40 | 32.20 | 31.30 | % | 0.52 | 0 | 377 | 0.77 | 0.99 | 0.00 | -0.01 | 3/26/2026 4:00:00 PM EST | |||
| 65.00 | 26.15 | 27.15 | 26.65 | % | 0.41 | 0 | 167 | 0.70 | 0.97 | 0.00 | -0.01 | 3/26/2026 4:00:00 PM EST | |||
| 70.00 | 21.45 | 23.50 | 22.48 | 24.15 | 0.00 | 0.00% | 0.32 | 0 | 257 | 0.60 | 0.94 | 0.01 | -0.02 | 3/25/2026 | 3/26/2026 4:00:00 PM EST |
| 75.00 | 16.75 | 18.85 | 17.80 | % | 0.24 | 0 | 431 | 0.54 | 0.88 | 0.01 | -0.03 | 3/26/2026 4:00:00 PM EST | |||
| 80.00 | 12.55 | 13.65 | 13.10 | 14.60 | 0.00 | 0.00% | 0.16 | 0 | 1,020 | 0.46 | 0.81 | 0.02 | -0.04 | 3/25/2026 | 3/26/2026 4:00:00 PM EST |
| 85.00 | 8.60 | 9.60 | 9.10 | 9.08 | -2.85 | -23.89% | 0.11 | 2 | 504 | 0.42 | 0.70 | 0.02 | -0.05 | 3/26/2026 | 3/26/2026 4:00:00 PM EST |
| 90.00 | 6.00 | 6.25 | 6.13 | 5.90 | -1.15 | -16.32% | 0.07 | 9 | 894 | 0.41 | 0.56 | 0.03 | -0.05 | 3/26/2026 | 3/26/2026 4:00:00 PM EST |
| 95.00 | 3.55 | 3.75 | 3.65 | 3.50 | -0.80 | -18.61% | 0.04 | 58 | 1,817 | 0.39 | 0.41 | 0.03 | -0.05 | 3/26/2026 | 3/26/2026 4:00:00 PM EST |
| 100.00 | 1.90 | 2.04 | 1.97 | 1.89 | -0.56 | -22.86% | 0.02 | 307 | 3,863 | 0.37 | 0.27 | 0.03 | -0.04 | 3/26/2026 | 3/26/2026 4:00:00 PM EST |
| 105.00 | 0.91 | 1.05 | 0.98 | 0.91 | -0.44 | -32.60% | 0.01 | 65 | 2,453 | 0.36 | 0.16 | 0.02 | -0.03 | 3/26/2026 | 3/26/2026 4:00:00 PM EST |
| 110.00 | 0.40 | 0.74 | 0.57 | 0.46 | -0.18 | -28.13% | 0.01 | 12 | 2,139 | 0.38 | 0.10 | 0.01 | -0.02 | 3/26/2026 | 3/26/2026 4:00:00 PM EST |
| 115.00 | 0.20 | 0.39 | 0.30 | 0.23 | -0.10 | -30.31% | 0.00 | 87 | 517 | 0.38 | 0.06 | 0.01 | -0.01 | 3/26/2026 | 3/26/2026 4:00:00 PM EST |
| 120.00 | 0.00 | 0.22 | 0.11 | 0.10 | -0.08 | -44.45% | 0.00 | 1 | 665 | 0.40 | 0.03 | 0.01 | -0.01 | 3/26/2026 | 3/26/2026 4:00:00 PM EST |
| 125.00 | 0.05 | 0.24 | 0.15 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 165 | 0.42 | 0.02 | 0.00 | -0.01 | 3/24/2026 | 3/26/2026 4:00:00 PM EST |
| 130.00 | 0.05 | 0.31 | 0.18 | % | 0.00 | 0 | 92 | 0.47 | 0.01 | 0.00 | 0.00 | 3/26/2026 4:00:00 PM EST | |||
| 135.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 79 | 0.57 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:00 PM EST | |||
| 140.00 | 0.00 | 0.13 | 0.07 | % | 0.00 | 0 | 38 | 0.54 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:00 PM EST | |||
| 145.00 | 0.00 | 0.13 | 0.07 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:00 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 | 0.30 | 0.15 | % | 0.00 | 0 | 242 | 1.04 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:00 PM EST | |||
| 50.00 | 0.03 | 0.17 | 0.10 | % | 0.00 | 0 | 55 | 0.73 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:00 PM EST | |||
| 55.00 | 0.00 | 0.19 | 0.10 | % | 0.00 | 0 | 111 | 0.72 | 0.00 | 0.00 | -0.01 | 3/26/2026 4:00:00 PM EST | |||
| 60.00 | 0.00 | 0.27 | 0.14 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1,277 | 0.65 | -0.01 | 0.00 | -0.01 | 3/25/2026 | 3/26/2026 4:00:00 PM EST |
| 65.00 | 0.17 | 0.30 | 0.24 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1,005 | 0.52 | -0.03 | 0.00 | -0.01 | 3/24/2026 | 3/26/2026 4:00:00 PM EST |
| 70.00 | 0.38 | 0.60 | 0.49 | 0.46 | +0.04 | +9.53% | 0.01 | 27 | 1,660 | 0.50 | -0.06 | 0.01 | -0.02 | 3/26/2026 | 3/26/2026 4:00:00 PM EST |
| 75.00 | 0.83 | 1.10 | 0.97 | 0.96 | +0.16 | +20.00% | 0.01 | 19 | 989 | 0.48 | -0.12 | 0.01 | -0.03 | 3/26/2026 | 3/26/2026 4:00:00 PM EST |
| 80.00 | 1.62 | 1.72 | 1.67 | 1.71 | +0.29 | +20.43% | 0.02 | 43 | 1,414 | 0.45 | -0.19 | 0.02 | -0.04 | 3/26/2026 | 3/26/2026 4:00:00 PM EST |
| 85.00 | 2.84 | 2.96 | 2.90 | 2.90 | +0.40 | +16.00% | 0.03 | 77 | 2,642 | 0.42 | -0.30 | 0.02 | -0.05 | 3/26/2026 | 3/26/2026 4:00:00 PM EST |
| 90.00 | 4.70 | 4.85 | 4.78 | 4.79 | +0.63 | +15.15% | 0.05 | 122 | 3,706 | 0.40 | -0.44 | 0.03 | -0.05 | 3/26/2026 | 3/26/2026 4:00:00 PM EST |
| 95.00 | 7.10 | 7.50 | 7.30 | 7.40 | +1.17 | +18.78% | 0.08 | 59 | 2,927 | 0.39 | -0.59 | 0.03 | -0.05 | 3/26/2026 | 3/26/2026 4:00:00 PM EST |
| 100.00 | 10.30 | 10.95 | 10.63 | 11.05 | +1.75 | +18.82% | 0.11 | 21 | 1,032 | 0.36 | -0.73 | 0.03 | -0.04 | 3/26/2026 | 3/26/2026 4:00:00 PM EST |
| 105.00 | 14.25 | 15.40 | 14.83 | 13.75 | 0.00 | 0.00% | 0.14 | 0 | 148 | 0.36 | -0.84 | 0.02 | -0.03 | 3/25/2026 | 3/26/2026 4:00:00 PM EST |
| 110.00 | 17.60 | 20.15 | 18.88 | 17.85 | 0.00 | 0.00% | 0.17 | 0 | 21 | 0.49 | -0.90 | 0.01 | -0.02 | 3/25/2026 | 3/26/2026 4:00:00 PM EST |
| 115.00 | 22.35 | 24.95 | 23.65 | % | 0.21 | 0 | 9 | 0.54 | -0.94 | 0.01 | -0.01 | 3/26/2026 4:00:00 PM EST | |||
| 120.00 | 27.20 | 30.35 | 28.78 | % | 0.24 | 0 | 8 | 0.70 | -0.97 | 0.01 | -0.01 | 3/26/2026 4:00:00 PM EST | |||
| 125.00 | 32.50 | 35.85 | 34.18 | % | 0.27 | 0 | 0 | 0.79 | -0.98 | 0.00 | -0.01 | 3/26/2026 4:00:00 PM EST | |||
| 130.00 | 37.50 | 40.10 | 38.80 | % | 0.30 | 0 | 0 | 0.75 | -0.99 | 0.00 | 0.00 | 3/26/2026 4:00:00 PM EST | |||
| 135.00 | 42.70 | 45.00 | 43.85 | % | 0.32 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:00 PM EST | |||
| 140.00 | 47.30 | 50.40 | 48.85 | % | 0.35 | 0 | 2 | 0.95 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:00 PM EST | |||
| 145.00 | 52.70 | 54.90 | 53.80 | % | 0.37 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:00 PM EST |