Options Chain for STARBUCKS CORP COM (SBUX) - $90.37 as of 4/3/2026 3:51:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 79.00 | 11.50 | 14.80 | 13.15 | % | 0.17 | 0 | 0 | 0.59 | 0.83 | 0.02 | -0.05 | 4/2/2026 4:00:10 PM EST | |||
| 80.00 | 10.70 | 14.00 | 12.35 | % | 0.15 | 0 | 0 | 0.58 | 0.81 | 0.02 | -0.05 | 4/2/2026 4:00:10 PM EST | |||
| 81.00 | 9.85 | 13.25 | 11.55 | % | 0.14 | 0 | 0 | 0.58 | 0.79 | 0.02 | -0.05 | 4/2/2026 4:00:10 PM EST | |||
| 82.00 | 8.95 | 12.70 | 10.83 | % | 0.13 | 0 | 0 | 0.36 | 0.76 | 0.02 | -0.05 | 4/2/2026 4:00:10 PM EST | |||
| 83.00 | 8.20 | 11.95 | 10.08 | % | 0.12 | 0 | 0 | 0.39 | 0.74 | 0.02 | -0.05 | 4/2/2026 4:00:10 PM EST | |||
| 84.00 | 7.60 | 11.20 | 9.40 | % | 0.11 | 0 | 0 | 0.40 | 0.72 | 0.02 | -0.06 | 4/2/2026 4:00:10 PM EST | |||
| 85.00 | 6.85 | 10.40 | 8.63 | % | 0.10 | 0 | 0 | 0.40 | 0.69 | 0.02 | -0.06 | 4/2/2026 4:00:10 PM EST | |||
| 86.00 | 6.15 | 9.80 | 7.98 | % | 0.09 | 0 | 0 | 0.40 | 0.66 | 0.03 | -0.06 | 4/2/2026 4:00:10 PM EST | |||
| 87.00 | 5.50 | 9.15 | 7.33 | % | 0.08 | 0 | 0 | 0.40 | 0.64 | 0.03 | -0.06 | 4/2/2026 4:00:10 PM EST | |||
| 88.00 | 4.85 | 8.60 | 6.73 | 6.70 | % | 0.08 | 1 | 0 | 0.40 | 0.61 | 0.03 | -0.06 | 4/2/2026 | 4/2/2026 4:00:10 PM EST | |
| 89.00 | 4.30 | 8.00 | 6.15 | % | 0.07 | 0 | 0 | 0.40 | 0.58 | 0.03 | -0.06 | 4/2/2026 4:00:10 PM EST | |||
| 90.00 | 3.75 | 7.45 | 5.60 | % | 0.06 | 0 | 0 | 0.40 | 0.54 | 0.03 | -0.06 | 4/2/2026 4:00:10 PM EST | |||
| 91.00 | 3.15 | 6.95 | 5.05 | % | 0.06 | 0 | 0 | 0.40 | 0.51 | 0.03 | -0.05 | 4/2/2026 4:00:10 PM EST | |||
| 92.00 | 2.64 | 6.45 | 4.55 | % | 0.05 | 0 | 0 | 0.39 | 0.48 | 0.03 | -0.05 | 4/2/2026 4:00:10 PM EST | |||
| 93.00 | 3.40 | 5.90 | 4.65 | % | 0.05 | 0 | 0 | 0.43 | 0.45 | 0.03 | -0.05 | 4/2/2026 4:00:10 PM EST | |||
| 94.00 | 3.20 | 4.15 | 3.68 | % | 0.04 | 0 | 0 | 0.39 | 0.41 | 0.03 | -0.05 | 4/2/2026 4:00:10 PM EST | |||
| 95.00 | 2.99 | 3.65 | 3.32 | % | 0.03 | 0 | 0 | 0.39 | 0.38 | 0.03 | -0.05 | 4/2/2026 4:00:10 PM EST | |||
| 96.00 | 0.92 | 3.40 | 2.16 | % | 0.02 | 0 | 0 | 0.32 | 0.33 | 0.03 | -0.04 | 4/2/2026 4:00:10 PM EST | |||
| 97.00 | 0.55 | 3.00 | 1.78 | % | 0.02 | 0 | 0 | 0.31 | 0.29 | 0.03 | -0.04 | 4/2/2026 4:00:10 PM EST | |||
| 98.00 | 0.32 | 2.73 | 1.53 | % | 0.02 | 0 | 0 | 0.30 | 0.25 | 0.03 | -0.03 | 4/2/2026 4:00:10 PM EST | |||
| 99.00 | 0.17 | 3.95 | 2.06 | % | 0.02 | 0 | 0 | 0.36 | 0.23 | 0.03 | -0.03 | 4/2/2026 4:00:10 PM EST | |||
| 100.00 | 0.00 | 3.70 | 1.85 | % | 0.02 | 0 | 0 | 0.54 | 0.22 | 0.03 | -0.03 | 4/2/2026 4:00:10 PM EST | |||
| 101.00 | 0.00 | 3.50 | 1.75 | % | 0.02 | 0 | 0 | 0.55 | 0.20 | 0.02 | -0.03 | 4/2/2026 4:00:10 PM EST | |||
| 102.00 | 0.00 | 3.30 | 1.65 | % | 0.02 | 0 | 0 | 0.55 | 0.18 | 0.02 | -0.03 | 4/2/2026 4:00:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 79.00 | 0.01 | 2.59 | 1.30 | % | 0.02 | 0 | 0 | 0.36 | -0.17 | 0.02 | -0.05 | 4/2/2026 4:00:10 PM EST | |||
| 80.00 | 0.87 | 2.60 | 1.74 | 2.02 | % | 0.02 | 10 | 0 | 0.44 | -0.19 | 0.02 | -0.05 | 4/2/2026 | 4/2/2026 4:00:10 PM EST | |
| 81.00 | 0.17 | 4.05 | 2.11 | % | 0.03 | 0 | 0 | 0.42 | -0.21 | 0.02 | -0.05 | 4/2/2026 4:00:10 PM EST | |||
| 82.00 | 0.28 | 4.05 | 2.17 | % | 0.03 | 0 | 0 | 0.41 | -0.24 | 0.02 | -0.05 | 4/2/2026 4:00:10 PM EST | |||
| 83.00 | 0.45 | 4.50 | 2.48 | % | 0.03 | 0 | 0 | 0.42 | -0.26 | 0.02 | -0.05 | 4/2/2026 4:00:10 PM EST | |||
| 84.00 | 0.74 | 3.35 | 2.05 | 2.58 | % | 0.02 | 1 | 0 | 0.36 | -0.28 | 0.02 | -0.06 | 4/2/2026 | 4/2/2026 4:00:10 PM EST | |
| 85.00 | 2.62 | 3.50 | 3.06 | % | 0.04 | 0 | 0 | 0.43 | -0.31 | 0.02 | -0.06 | 4/2/2026 4:00:10 PM EST | |||
| 86.00 | 1.39 | 3.95 | 2.67 | % | 0.03 | 0 | 0 | 0.36 | -0.34 | 0.03 | -0.06 | 4/2/2026 4:00:10 PM EST | |||
| 87.00 | 1.77 | 4.25 | 3.01 | % | 0.03 | 0 | 0 | 0.36 | -0.36 | 0.03 | -0.06 | 4/2/2026 4:00:10 PM EST | |||
| 88.00 | 2.17 | 6.10 | 4.14 | % | 0.05 | 0 | 0 | 0.41 | -0.39 | 0.03 | -0.06 | 4/2/2026 4:00:10 PM EST | |||
| 89.00 | 2.61 | 6.05 | 4.33 | 4.53 | % | 0.05 | 1 | 0 | 0.39 | -0.42 | 0.03 | -0.06 | 4/2/2026 | 4/2/2026 4:00:10 PM EST | |
| 90.00 | 4.75 | 6.95 | 5.85 | % | 0.07 | 0 | 0 | 0.46 | -0.46 | 0.03 | -0.06 | 4/2/2026 4:00:10 PM EST | |||
| 91.00 | 4.10 | 7.40 | 5.75 | % | 0.06 | 0 | 0 | 0.42 | -0.49 | 0.03 | -0.05 | 4/2/2026 4:00:10 PM EST | |||
| 92.00 | 4.10 | 7.90 | 6.00 | 6.82 | % | 0.07 | 1 | 0 | 0.39 | -0.52 | 0.03 | -0.05 | 4/2/2026 | 4/2/2026 4:00:10 PM EST | |
| 93.00 | 4.65 | 8.45 | 6.55 | % | 0.07 | 0 | 0 | 0.39 | -0.55 | 0.03 | -0.05 | 4/2/2026 4:00:10 PM EST | |||
| 94.00 | 5.25 | 9.00 | 7.13 | % | 0.08 | 0 | 0 | 0.38 | -0.59 | 0.03 | -0.05 | 4/2/2026 4:00:10 PM EST | |||
| 95.00 | 5.90 | 9.60 | 7.75 | % | 0.08 | 0 | 0 | 0.37 | -0.62 | 0.03 | -0.05 | 4/2/2026 4:00:10 PM EST | |||
| 96.00 | 6.55 | 10.25 | 8.40 | % | 0.09 | 0 | 0 | 0.36 | -0.67 | 0.03 | -0.04 | 4/2/2026 4:00:10 PM EST | |||
| 97.00 | 7.30 | 10.90 | 9.10 | % | 0.09 | 0 | 0 | 0.34 | -0.71 | 0.03 | -0.04 | 4/2/2026 4:00:10 PM EST | |||
| 98.00 | 9.10 | 10.60 | 9.85 | % | 0.10 | 0 | 0 | 0.35 | -0.75 | 0.03 | -0.03 | 4/2/2026 4:00:10 PM EST | |||
| 99.00 | 8.70 | 12.30 | 10.50 | % | 0.11 | 0 | 0 | 0.50 | -0.77 | 0.03 | -0.03 | 4/2/2026 4:00:10 PM EST | |||
| 100.00 | 9.45 | 13.10 | 11.28 | % | 0.11 | 0 | 0 | 0.52 | -0.78 | 0.03 | -0.03 | 4/2/2026 4:00:10 PM EST | |||
| 101.00 | 10.25 | 13.85 | 12.05 | % | 0.12 | 0 | 0 | 0.52 | -0.80 | 0.02 | -0.03 | 4/2/2026 4:00:10 PM EST | |||
| 102.00 | 11.05 | 14.65 | 12.85 | % | 0.13 | 0 | 0 | 0.52 | -0.82 | 0.02 | -0.03 | 4/2/2026 4:00:10 PM EST |