Options Chain for STARBUCKS CORP COM (SBUX) - $90.35 as of 4/2/2026 8:19:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 33.70 | 37.85 | 35.78 | % | 0.65 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 4/1/2026 4:00:03 PM EST | |||
| 60.00 | 28.75 | 32.90 | 30.83 | % | 0.51 | 0 | 0 | 1.27 | 1.00 | 0.00 | -0.01 | 4/1/2026 4:00:03 PM EST | |||
| 65.00 | 24.15 | 27.55 | 25.85 | % | 0.40 | 0 | 0 | 1.02 | 0.99 | 0.00 | -0.01 | 4/1/2026 4:00:03 PM EST | |||
| 70.00 | 20.05 | 22.50 | 21.28 | % | 0.30 | 0 | 0 | 0.85 | 0.96 | 0.01 | -0.02 | 4/1/2026 4:00:03 PM EST | |||
| 75.00 | 15.05 | 17.95 | 16.50 | % | 0.22 | 0 | 0 | 0.75 | 0.91 | 0.01 | -0.04 | 4/1/2026 4:00:03 PM EST | |||
| 79.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 80.00 | 11.10 | 13.45 | 12.28 | % | 0.15 | 0 | 0 | 0.48 | 0.83 | 0.02 | -0.05 | 4/1/2026 4:00:03 PM EST | |||
| 81.00 | 10.25 | 12.60 | 11.43 | % | 0.14 | 0 | 0 | 0.47 | 0.80 | 0.02 | -0.05 | 4/1/2026 4:00:03 PM EST | |||
| 82.00 | 9.15 | 11.85 | 10.50 | % | 0.13 | 0 | 0 | 0.44 | 0.78 | 0.02 | -0.06 | 4/1/2026 4:00:03 PM EST | |||
| 83.00 | 8.40 | 11.10 | 9.75 | % | 0.12 | 0 | 0 | 0.45 | 0.76 | 0.02 | -0.06 | 4/1/2026 4:00:03 PM EST | |||
| 84.00 | 7.75 | 10.35 | 9.05 | % | 0.11 | 0 | 0 | 0.45 | 0.73 | 0.03 | -0.06 | 4/1/2026 4:00:03 PM EST | |||
| 85.00 | 7.50 | 9.25 | 8.38 | % | 0.10 | 0 | 0 | 0.45 | 0.70 | 0.03 | -0.06 | 4/1/2026 4:00:03 PM EST | |||
| 86.00 | 6.85 | 8.55 | 7.70 | % | 0.09 | 0 | 0 | 0.45 | 0.68 | 0.03 | -0.06 | 4/1/2026 4:00:03 PM EST | |||
| 87.00 | 6.45 | 7.25 | 6.85 | 6.26 | 0.00 | 0.00% | 0.08 | 0 | 10 | 0.43 | 0.65 | 0.03 | -0.07 | 3/31/2026 | 4/1/2026 4:00:03 PM EST |
| 88.00 | 5.75 | 6.75 | 6.25 | % | 0.07 | 0 | 0 | 0.42 | 0.61 | 0.03 | -0.07 | 4/1/2026 4:00:03 PM EST | |||
| 89.00 | 5.45 | 5.85 | 5.65 | 4.94 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.42 | 0.58 | 0.03 | -0.07 | 3/27/2026 | 4/1/2026 4:00:03 PM EST |
| 90.00 | 4.50 | 5.45 | 4.98 | 5.00 | 0.00 | 0.00% | 0.06 | 0 | 7 | 0.40 | 0.55 | 0.03 | -0.07 | 4/1/2026 | 4/1/2026 4:00:03 PM EST |
| 91.00 | 3.95 | 4.90 | 4.43 | 4.60 | 0.00 | 0.00% | 0.05 | 0 | 26 | 0.40 | 0.52 | 0.03 | -0.07 | 4/1/2026 | 4/1/2026 4:00:03 PM EST |
| 92.00 | 3.80 | 4.20 | 4.00 | 2.79 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.40 | 0.48 | 0.03 | -0.07 | 3/30/2026 | 4/1/2026 4:00:03 PM EST |
| 93.00 | 3.05 | 4.20 | 3.63 | 2.54 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.40 | 0.45 | 0.03 | -0.06 | 3/27/2026 | 4/1/2026 4:00:03 PM EST |
| 94.00 | 2.59 | 3.60 | 3.10 | % | 0.03 | 0 | 0 | 0.39 | 0.41 | 0.03 | -0.06 | 4/1/2026 4:00:03 PM EST | |||
| 95.00 | 2.15 | 2.81 | 2.48 | 2.74 | 0.00 | 0.00% | 0.03 | 0 | 144 | 0.36 | 0.38 | 0.03 | -0.06 | 4/1/2026 | 4/1/2026 4:00:03 PM EST |
| 96.00 | 2.13 | 2.64 | 2.39 | 2.22 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.39 | 0.34 | 0.03 | -0.06 | 4/1/2026 | 4/1/2026 4:00:03 PM EST |
| 97.00 | 1.42 | 2.58 | 2.00 | 1.62 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.37 | 0.31 | 0.03 | -0.05 | 3/31/2026 | 4/1/2026 4:00:03 PM EST |
| 98.00 | 1.46 | 1.90 | 1.68 | 1.76 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.37 | 0.28 | 0.03 | -0.05 | 4/1/2026 | 4/1/2026 4:00:03 PM EST |
| 99.00 | 1.30 | 1.94 | 1.62 | 1.53 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.39 | 0.25 | 0.03 | -0.05 | 4/1/2026 | 4/1/2026 4:00:03 PM EST |
| 100.00 | 0.97 | 1.39 | 1.18 | 1.23 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.36 | 0.21 | 0.03 | -0.04 | 4/1/2026 | 4/1/2026 4:00:03 PM EST |
| 101.00 | 0.88 | 1.37 | 1.13 | 1.06 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.37 | 0.19 | 0.03 | -0.04 | 4/1/2026 | 4/1/2026 4:00:03 PM EST |
| 102.00 | 0.15 | 1.69 | 0.92 | % | 0.01 | 0 | 0 | 0.34 | 0.15 | 0.02 | -0.03 | 4/1/2026 4:00:03 PM EST | |||
| 103.00 | 0.00 | 1.37 | 0.69 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.45 | 0.15 | 0.02 | -0.03 | 3/31/2026 | 4/1/2026 4:00:03 PM EST |
| 104.00 | 0.01 | 1.39 | 0.70 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.32 | 0.11 | 0.02 | -0.02 | 4/1/2026 | 4/1/2026 4:00:03 PM EST |
| 105.00 | 0.29 | 0.67 | 0.48 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.35 | 0.09 | 0.02 | -0.02 | 4/1/2026 | 4/1/2026 4:00:03 PM EST |
| 110.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 0.55 | 0.05 | 0.01 | -0.01 | 4/1/2026 4:00:03 PM EST | |||
| 115.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.66 | 0.02 | 0.00 | -0.01 | 4/1/2026 4:00:03 PM EST | |||
| 120.00 | 0.00 | 2.04 | 1.02 | % | 0.01 | 0 | 0 | 0.83 | 0.01 | 0.00 | 0.00 | 4/1/2026 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 | 0.77 | 0.39 | 0.66 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.08 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/1/2026 4:00:03 PM EST |
| 60.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | -0.01 | 4/1/2026 4:00:03 PM EST | |||
| 65.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.91 | -0.01 | 0.00 | -0.01 | 4/1/2026 4:00:03 PM EST | |||
| 70.00 | 0.01 | 1.01 | 0.51 | % | 0.01 | 0 | 0 | 0.50 | -0.04 | 0.01 | -0.02 | 4/1/2026 4:00:03 PM EST | |||
| 75.00 | 0.57 | 0.95 | 0.76 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.50 | -0.09 | 0.01 | -0.04 | 4/1/2026 | 4/1/2026 4:00:03 PM EST |
| 79.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 80.00 | 0.83 | 1.69 | 1.26 | 1.49 | 0.00 | 0.00% | 0.02 | 0 | 14 | 0.44 | -0.17 | 0.02 | -0.05 | 4/1/2026 | 4/1/2026 4:00:03 PM EST |
| 81.00 | 0.83 | 1.78 | 1.31 | 1.38 | 0.00 | 0.00% | 0.02 | 0 | 18 | 0.42 | -0.20 | 0.02 | -0.05 | 4/1/2026 | 4/1/2026 4:00:03 PM EST |
| 82.00 | 1.30 | 2.33 | 1.82 | 1.69 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.46 | -0.22 | 0.02 | -0.06 | 4/1/2026 | 4/1/2026 4:00:03 PM EST |
| 83.00 | 1.49 | 2.65 | 2.07 | % | 0.02 | 0 | 0 | 0.45 | -0.24 | 0.02 | -0.06 | 4/1/2026 4:00:03 PM EST | |||
| 84.00 | 1.85 | 2.90 | 2.38 | 2.71 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.45 | -0.27 | 0.03 | -0.06 | 3/27/2026 | 4/1/2026 4:00:03 PM EST |
| 85.00 | 2.02 | 3.20 | 2.61 | 2.59 | 0.00 | 0.00% | 0.03 | 0 | 13 | 0.44 | -0.30 | 0.03 | -0.06 | 4/1/2026 | 4/1/2026 4:00:03 PM EST |
| 86.00 | 2.44 | 3.35 | 2.90 | 2.74 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.44 | -0.32 | 0.03 | -0.06 | 4/1/2026 | 4/1/2026 4:00:03 PM EST |
| 87.00 | 2.64 | 3.95 | 3.30 | 5.00 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.44 | -0.35 | 0.03 | -0.07 | 3/30/2026 | 4/1/2026 4:00:03 PM EST |
| 88.00 | 3.25 | 4.00 | 3.63 | 4.35 | 0.00 | 0.00% | 0.04 | 0 | 16 | 0.43 | -0.39 | 0.03 | -0.07 | 3/31/2026 | 4/1/2026 4:00:03 PM EST |
| 89.00 | 3.20 | 4.75 | 3.98 | % | 0.04 | 0 | 0 | 0.42 | -0.42 | 0.03 | -0.07 | 4/1/2026 4:00:03 PM EST | |||
| 90.00 | 3.60 | 5.10 | 4.35 | 6.69 | 0.00 | 0.00% | 0.05 | 0 | 7 | 0.41 | -0.45 | 0.03 | -0.07 | 3/30/2026 | 4/1/2026 4:00:03 PM EST |
| 91.00 | 4.25 | 5.50 | 4.88 | 6.78 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.41 | -0.48 | 0.03 | -0.07 | 3/30/2026 | 4/1/2026 4:00:03 PM EST |
| 92.00 | 5.05 | 5.65 | 5.35 | 5.44 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.40 | -0.52 | 0.03 | -0.07 | 4/1/2026 | 4/1/2026 4:00:03 PM EST |
| 93.00 | 5.45 | 6.50 | 5.98 | 5.94 | 0.00 | 0.00% | 0.06 | 0 | 13 | 0.41 | -0.55 | 0.03 | -0.06 | 4/1/2026 | 4/1/2026 4:00:03 PM EST |
| 94.00 | 6.15 | 6.75 | 6.45 | 6.44 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.39 | -0.59 | 0.03 | -0.06 | 4/1/2026 | 4/1/2026 4:00:03 PM EST |
| 95.00 | 6.80 | 7.55 | 7.18 | 7.75 | 0.00 | 0.00% | 0.08 | 0 | 16 | 0.40 | -0.62 | 0.03 | -0.06 | 4/1/2026 | 4/1/2026 4:00:03 PM EST |
| 96.00 | 6.55 | 8.65 | 7.60 | 7.61 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.37 | -0.66 | 0.03 | -0.06 | 4/1/2026 | 4/1/2026 4:00:03 PM EST |
| 97.00 | 7.10 | 9.30 | 8.20 | 8.19 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.35 | -0.69 | 0.03 | -0.05 | 4/1/2026 | 4/1/2026 4:00:03 PM EST |
| 98.00 | 7.75 | 10.00 | 8.88 | % | 0.09 | 0 | 0 | 0.34 | -0.72 | 0.03 | -0.05 | 4/1/2026 4:00:03 PM EST | |||
| 99.00 | 8.40 | 10.70 | 9.55 | % | 0.10 | 0 | 0 | 0.46 | -0.75 | 0.03 | -0.05 | 4/1/2026 4:00:03 PM EST | |||
| 100.00 | 9.35 | 11.45 | 10.40 | % | 0.10 | 0 | 0 | 0.46 | -0.79 | 0.03 | -0.04 | 4/1/2026 4:00:03 PM EST | |||
| 101.00 | 10.15 | 12.25 | 11.20 | % | 0.11 | 0 | 0 | 0.46 | -0.81 | 0.03 | -0.04 | 4/1/2026 4:00:03 PM EST | |||
| 102.00 | 11.00 | 13.30 | 12.15 | % | 0.12 | 0 | 0 | 0.49 | -0.85 | 0.02 | -0.03 | 4/1/2026 4:00:03 PM EST | |||
| 103.00 | 11.65 | 14.20 | 12.93 | % | 0.13 | 0 | 0 | 0.50 | -0.85 | 0.02 | -0.03 | 4/1/2026 4:00:03 PM EST | |||
| 104.00 | 12.70 | 15.00 | 13.85 | % | 0.13 | 0 | 0 | 0.50 | -0.89 | 0.02 | -0.02 | 4/1/2026 4:00:03 PM EST | |||
| 105.00 | 13.40 | 16.00 | 14.70 | % | 0.14 | 0 | 0 | 0.52 | -0.91 | 0.02 | -0.02 | 4/1/2026 4:00:03 PM EST | |||
| 110.00 | 17.70 | 21.55 | 19.63 | % | 0.18 | 0 | 0 | 0.68 | -0.95 | 0.01 | -0.01 | 4/1/2026 4:00:03 PM EST | |||
| 115.00 | 22.45 | 26.60 | 24.53 | % | 0.21 | 0 | 0 | 0.78 | -0.98 | 0.00 | -0.01 | 4/1/2026 4:00:03 PM EST | |||
| 120.00 | 27.45 | 31.60 | 29.53 | % | 0.25 | 0 | 0 | 0.86 | -0.99 | 0.00 | 0.00 | 4/1/2026 4:00:03 PM EST |