Options Chain for STARBUCKS CORP COM (SBUX) - $96.80 as of 4/10/2026 5:17:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 41.45 | 45.55 | 43.50 | % | 0.79 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:03 PM EST | |||
| 60.00 | 36.60 | 40.60 | 38.60 | % | 0.64 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:03 PM EST | |||
| 65.00 | 31.65 | 35.65 | 33.65 | % | 0.52 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:03 PM EST | |||
| 70.00 | 26.60 | 30.70 | 28.65 | % | 0.41 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:03 PM EST | |||
| 75.00 | 21.90 | 25.35 | 23.63 | % | 0.32 | 0 | 0 | 0.83 | 0.99 | 0.00 | 0.00 | 4/16/2026 4:00:03 PM EST | |||
| 80.00 | 17.65 | 20.60 | 19.13 | % | 0.24 | 0 | 0 | 0.70 | 0.94 | 0.01 | -0.02 | 4/16/2026 4:00:03 PM EST | |||
| 82.00 | 15.85 | 18.55 | 17.20 | % | 0.21 | 0 | 0 | 0.64 | 0.92 | 0.01 | -0.02 | 4/16/2026 4:00:03 PM EST | |||
| 83.00 | 14.95 | 17.55 | 16.25 | % | 0.20 | 0 | 0 | 0.61 | 0.90 | 0.01 | -0.03 | 4/16/2026 4:00:03 PM EST | |||
| 84.00 | 14.00 | 16.70 | 15.35 | % | 0.18 | 0 | 0 | 0.60 | 0.89 | 0.01 | -0.03 | 4/16/2026 4:00:03 PM EST | |||
| 85.00 | 13.10 | 15.80 | 14.45 | 14.30 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.58 | 0.87 | 0.02 | -0.03 | 4/16/2026 | 4/16/2026 4:00:03 PM EST |
| 86.00 | 12.25 | 14.90 | 13.58 | % | 0.16 | 0 | 0 | 0.56 | 0.86 | 0.02 | -0.03 | 4/16/2026 4:00:03 PM EST | |||
| 87.00 | 11.35 | 14.05 | 12.70 | % | 0.15 | 0 | 0 | 0.55 | 0.84 | 0.02 | -0.04 | 4/16/2026 4:00:03 PM EST | |||
| 88.00 | 10.55 | 13.35 | 11.95 | % | 0.14 | 0 | 0 | 0.38 | 0.82 | 0.02 | -0.04 | 4/16/2026 4:00:03 PM EST | |||
| 89.00 | 9.70 | 12.35 | 11.03 | % | 0.12 | 0 | 0 | 0.37 | 0.80 | 0.02 | -0.04 | 4/16/2026 4:00:03 PM EST | |||
| 90.00 | 8.90 | 11.55 | 10.23 | % | 0.11 | 0 | 0 | 0.38 | 0.77 | 0.02 | -0.04 | 4/16/2026 4:00:03 PM EST | |||
| 91.00 | 8.20 | 10.80 | 9.50 | % | 0.10 | 0 | 0 | 0.38 | 0.75 | 0.03 | -0.05 | 4/16/2026 4:00:03 PM EST | |||
| 92.00 | 8.30 | 9.40 | 8.85 | % | 0.10 | 0 | 0 | 0.39 | 0.72 | 0.03 | -0.05 | 4/16/2026 4:00:03 PM EST | |||
| 93.00 | 6.70 | 9.35 | 8.03 | 6.71 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.37 | 0.69 | 0.03 | -0.05 | 4/10/2026 | 4/16/2026 4:00:03 PM EST |
| 94.00 | 7.00 | 7.80 | 7.40 | % | 0.08 | 0 | 0 | 0.38 | 0.66 | 0.03 | -0.05 | 4/16/2026 4:00:03 PM EST | |||
| 95.00 | 6.30 | 7.15 | 6.73 | 6.85 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.37 | 0.63 | 0.03 | -0.05 | 4/16/2026 | 4/16/2026 4:00:03 PM EST |
| 96.00 | 5.75 | 6.60 | 6.18 | % | 0.06 | 0 | 0 | 0.37 | 0.60 | 0.03 | -0.05 | 4/16/2026 4:00:03 PM EST | |||
| 97.00 | 5.15 | 6.05 | 5.60 | 5.65 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.37 | 0.56 | 0.03 | -0.05 | 4/14/2026 | 4/16/2026 4:00:03 PM EST |
| 98.00 | 4.55 | 5.35 | 4.95 | 4.95 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.36 | 0.53 | 0.03 | -0.05 | 4/16/2026 | 4/16/2026 4:00:03 PM EST |
| 99.00 | 4.00 | 5.00 | 4.50 | 5.17 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.36 | 0.50 | 0.03 | -0.05 | 4/14/2026 | 4/16/2026 4:00:03 PM EST |
| 100.00 | 3.45 | 4.75 | 4.10 | 4.37 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.36 | 0.46 | 0.03 | -0.05 | 4/16/2026 | 4/16/2026 4:00:03 PM EST |
| 101.00 | 3.15 | 4.15 | 3.65 | 3.87 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.36 | 0.43 | 0.03 | -0.05 | 4/16/2026 | 4/16/2026 4:00:03 PM EST |
| 102.00 | 2.74 | 3.55 | 3.15 | % | 0.03 | 0 | 0 | 0.35 | 0.40 | 0.03 | -0.05 | 4/16/2026 4:00:03 PM EST | |||
| 103.00 | 1.90 | 3.30 | 2.60 | 2.37 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.34 | 0.36 | 0.03 | -0.05 | 4/13/2026 | 4/16/2026 4:00:03 PM EST |
| 104.00 | 1.97 | 3.15 | 2.56 | 2.02 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.36 | 0.33 | 0.03 | -0.05 | 4/13/2026 | 4/16/2026 4:00:03 PM EST |
| 105.00 | 1.67 | 2.43 | 2.05 | 2.21 | 0.00 | 0.00% | 0.02 | 0 | 22 | 0.34 | 0.30 | 0.03 | -0.05 | 4/15/2026 | 4/16/2026 4:00:03 PM EST |
| 106.00 | 1.37 | 2.50 | 1.94 | % | 0.02 | 0 | 0 | 0.35 | 0.27 | 0.03 | -0.04 | 4/16/2026 4:00:03 PM EST | |||
| 107.00 | 1.21 | 1.94 | 1.58 | 1.67 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.34 | 0.24 | 0.03 | -0.04 | 4/15/2026 | 4/16/2026 4:00:03 PM EST |
| 108.00 | 0.75 | 1.95 | 1.35 | 1.36 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.33 | 0.22 | 0.03 | -0.04 | 4/14/2026 | 4/16/2026 4:00:03 PM EST |
| 109.00 | 0.87 | 2.04 | 1.46 | % | 0.01 | 0 | 0 | 0.36 | 0.19 | 0.02 | -0.04 | 4/16/2026 4:00:03 PM EST | |||
| 110.00 | 0.54 | 1.31 | 0.93 | 0.92 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.32 | 0.17 | 0.02 | -0.03 | 4/16/2026 | 4/16/2026 4:00:03 PM EST |
| 111.00 | 0.60 | 1.46 | 1.03 | % | 0.01 | 0 | 0 | 0.35 | 0.15 | 0.02 | -0.03 | 4/16/2026 4:00:03 PM EST | |||
| 115.00 | 0.32 | 0.83 | 0.58 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.35 | 0.08 | 0.01 | -0.02 | 4/13/2026 | 4/16/2026 4:00:03 PM EST |
| 120.00 | 0.07 | 0.31 | 0.19 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.33 | 0.04 | 0.01 | -0.01 | 4/16/2026 | 4/16/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.64 | 0.32 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:03 PM EST | |||
| 60.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:03 PM EST | |||
| 65.00 | 0.00 | 0.87 | 0.44 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:03 PM EST | |||
| 70.00 | 0.00 | 0.81 | 0.41 | % | 0.01 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:03 PM EST | |||
| 75.00 | 0.00 | 0.81 | 0.41 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.61 | -0.01 | 0.00 | 0.00 | 4/13/2026 | 4/16/2026 4:00:03 PM EST |
| 80.00 | 0.10 | 0.57 | 0.34 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.38 | -0.06 | 0.01 | -0.02 | 4/16/2026 | 4/16/2026 4:00:03 PM EST |
| 82.00 | 0.33 | 0.84 | 0.59 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.43 | -0.08 | 0.01 | -0.02 | 4/16/2026 | 4/16/2026 4:00:03 PM EST |
| 83.00 | 0.45 | 0.81 | 0.63 | % | 0.01 | 0 | 0 | 0.40 | -0.10 | 0.01 | -0.03 | 4/16/2026 4:00:03 PM EST | |||
| 84.00 | 0.71 | 1.25 | 0.98 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.43 | -0.11 | 0.01 | -0.03 | 4/15/2026 | 4/16/2026 4:00:03 PM EST |
| 85.00 | 0.55 | 1.04 | 0.80 | 0.86 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.38 | -0.13 | 0.02 | -0.03 | 4/16/2026 | 4/16/2026 4:00:03 PM EST |
| 86.00 | 0.60 | 1.19 | 0.90 | % | 0.01 | 0 | 0 | 0.37 | -0.14 | 0.02 | -0.03 | 4/16/2026 4:00:03 PM EST | |||
| 87.00 | 0.94 | 1.35 | 1.15 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.38 | -0.16 | 0.02 | -0.04 | 4/16/2026 | 4/16/2026 4:00:03 PM EST |
| 88.00 | 1.14 | 1.53 | 1.34 | 1.47 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.38 | -0.18 | 0.02 | -0.04 | 4/15/2026 | 4/16/2026 4:00:03 PM EST |
| 89.00 | 1.14 | 1.73 | 1.44 | 1.74 | 0.00 | 0.00% | 0.02 | 0 | 51 | 0.37 | -0.20 | 0.02 | -0.04 | 4/14/2026 | 4/16/2026 4:00:03 PM EST |
| 90.00 | 1.41 | 1.99 | 1.70 | % | 0.02 | 0 | 0 | 0.37 | -0.23 | 0.02 | -0.04 | 4/16/2026 4:00:03 PM EST | |||
| 91.00 | 1.71 | 2.24 | 1.98 | % | 0.02 | 0 | 0 | 0.37 | -0.25 | 0.03 | -0.05 | 4/16/2026 4:00:03 PM EST | |||
| 92.00 | 1.70 | 2.67 | 2.19 | % | 0.02 | 0 | 0 | 0.35 | -0.28 | 0.03 | -0.05 | 4/16/2026 4:00:03 PM EST | |||
| 93.00 | 2.26 | 2.85 | 2.56 | % | 0.03 | 0 | 0 | 0.37 | -0.31 | 0.03 | -0.05 | 4/16/2026 4:00:03 PM EST | |||
| 94.00 | 2.47 | 3.70 | 3.09 | % | 0.03 | 0 | 0 | 0.38 | -0.34 | 0.03 | -0.05 | 4/16/2026 4:00:03 PM EST | |||
| 95.00 | 2.80 | 4.25 | 3.53 | 3.54 | 0.00 | 0.00% | 0.04 | 0 | 14 | 0.38 | -0.37 | 0.03 | -0.05 | 4/16/2026 | 4/16/2026 4:00:03 PM EST |
| 96.00 | 3.35 | 4.50 | 3.93 | 3.85 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.38 | -0.40 | 0.03 | -0.05 | 4/16/2026 | 4/16/2026 4:00:03 PM EST |
| 97.00 | 3.85 | 4.85 | 4.35 | 4.07 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.37 | -0.44 | 0.03 | -0.05 | 4/14/2026 | 4/16/2026 4:00:03 PM EST |
| 98.00 | 4.20 | 5.30 | 4.75 | 4.67 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.36 | -0.47 | 0.03 | -0.05 | 4/16/2026 | 4/16/2026 4:00:03 PM EST |
| 99.00 | 4.85 | 5.80 | 5.33 | % | 0.05 | 0 | 0 | 0.37 | -0.50 | 0.03 | -0.05 | 4/16/2026 4:00:03 PM EST | |||
| 100.00 | 5.30 | 6.40 | 5.85 | % | 0.06 | 0 | 0 | 0.36 | -0.54 | 0.03 | -0.05 | 4/16/2026 4:00:03 PM EST | |||
| 101.00 | 5.95 | 6.85 | 6.40 | % | 0.06 | 0 | 0 | 0.36 | -0.57 | 0.03 | -0.05 | 4/16/2026 4:00:03 PM EST | |||
| 102.00 | 6.45 | 7.45 | 6.95 | % | 0.07 | 0 | 0 | 0.35 | -0.60 | 0.03 | -0.05 | 4/16/2026 4:00:03 PM EST | |||
| 103.00 | 7.05 | 8.35 | 7.70 | 9.63 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.36 | -0.64 | 0.03 | -0.05 | 4/10/2026 | 4/16/2026 4:00:03 PM EST |
| 104.00 | 7.70 | 8.75 | 8.23 | % | 0.08 | 0 | 0 | 0.34 | -0.67 | 0.03 | -0.05 | 4/16/2026 4:00:03 PM EST | |||
| 105.00 | 7.55 | 10.20 | 8.88 | % | 0.08 | 0 | 0 | 0.33 | -0.70 | 0.03 | -0.05 | 4/16/2026 4:00:03 PM EST | |||
| 106.00 | 9.15 | 10.25 | 9.70 | % | 0.09 | 0 | 0 | 0.34 | -0.73 | 0.03 | -0.04 | 4/16/2026 4:00:03 PM EST | |||
| 107.00 | 9.05 | 11.70 | 10.38 | % | 0.10 | 0 | 0 | 0.31 | -0.76 | 0.03 | -0.04 | 4/16/2026 4:00:03 PM EST | |||
| 108.00 | 9.85 | 12.50 | 11.18 | % | 0.10 | 0 | 0 | 0.45 | -0.78 | 0.03 | -0.04 | 4/16/2026 4:00:03 PM EST | |||
| 109.00 | 10.75 | 13.30 | 12.03 | % | 0.11 | 0 | 0 | 0.46 | -0.81 | 0.02 | -0.04 | 4/16/2026 4:00:03 PM EST | |||
| 110.00 | 11.50 | 14.15 | 12.83 | % | 0.12 | 0 | 0 | 0.46 | -0.83 | 0.02 | -0.03 | 4/16/2026 4:00:03 PM EST | |||
| 111.00 | 12.65 | 14.80 | 13.73 | % | 0.12 | 0 | 0 | 0.45 | -0.85 | 0.02 | -0.03 | 4/16/2026 4:00:03 PM EST | |||
| 115.00 | 15.85 | 18.85 | 17.35 | % | 0.15 | 0 | 0 | 0.52 | -0.92 | 0.01 | -0.02 | 4/16/2026 4:00:03 PM EST | |||
| 120.00 | 20.60 | 23.90 | 22.25 | % | 0.19 | 0 | 0 | 0.60 | -0.96 | 0.01 | -0.01 | 4/16/2026 4:00:03 PM EST |