Options Chain for STARBUCKS CORP COM (SBUX) - $105.33 as of 5/1/2026 3:27:05 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 | 48.85 | 52.65 | 50.75 | % | 0.92 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 60.00 | 44.55 | 47.65 | 46.10 | % | 0.77 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 65.00 | 38.90 | 42.65 | 40.78 | % | 0.63 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 70.00 | 33.85 | 37.65 | 35.75 | % | 0.51 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 75.00 | 28.90 | 32.70 | 30.80 | % | 0.41 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 80.00 | 24.60 | 27.70 | 26.15 | % | 0.33 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 85.00 | 19.80 | 22.75 | 21.28 | % | 0.25 | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 90.00 | 15.60 | 17.25 | 16.43 | % | 0.18 | 0 | 0 | 0.51 | 0.96 | 0.01 | -0.01 | 5/1/2026 3:59:57 PM EST | |||
| 92.00 | 12.90 | 16.05 | 14.48 | % | 0.16 | 0 | 0 | 0.55 | 0.93 | 0.01 | -0.01 | 5/1/2026 3:59:57 PM EST | |||
| 93.00 | 12.55 | 15.10 | 13.83 | % | 0.15 | 0 | 0 | 0.53 | 0.91 | 0.02 | -0.02 | 5/1/2026 3:59:57 PM EST | |||
| 94.00 | 11.55 | 13.05 | 12.30 | 12.35 | % | 0.13 | 1 | 0 | 0.39 | 0.88 | 0.02 | -0.02 | 5/1/2026 | 5/1/2026 3:59:57 PM EST | |
| 95.00 | 10.70 | 11.95 | 11.33 | % | 0.12 | 0 | 0 | 0.36 | 0.86 | 0.02 | -0.03 | 5/1/2026 3:59:57 PM EST | |||
| 96.00 | 9.80 | 12.40 | 11.10 | % | 0.12 | 0 | 0 | 0.48 | 0.85 | 0.02 | -0.03 | 5/1/2026 3:59:57 PM EST | |||
| 97.00 | 9.15 | 11.55 | 10.35 | 9.31 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.33 | 0.82 | 0.03 | -0.03 | 4/30/2026 | 5/1/2026 3:59:57 PM EST |
| 98.00 | 8.30 | 10.75 | 9.53 | 8.93 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.33 | 0.79 | 0.03 | -0.03 | 4/30/2026 | 5/1/2026 3:59:57 PM EST |
| 99.00 | 7.30 | 9.45 | 8.38 | % | 0.08 | 0 | 0 | 0.29 | 0.76 | 0.03 | -0.03 | 5/1/2026 3:59:57 PM EST | |||
| 100.00 | 7.35 | 7.80 | 7.58 | % | 0.08 | 0 | 0 | 0.29 | 0.73 | 0.03 | -0.04 | 5/1/2026 3:59:57 PM EST | |||
| 101.00 | 6.25 | 7.15 | 6.70 | 7.18 | % | 0.07 | 1 | 0 | 0.28 | 0.70 | 0.03 | -0.04 | 5/1/2026 | 5/1/2026 3:59:57 PM EST | |
| 102.00 | 5.90 | 6.15 | 6.03 | 6.39 | % | 0.06 | 15 | 0 | 0.28 | 0.66 | 0.04 | -0.04 | 5/1/2026 | 5/1/2026 3:59:57 PM EST | |
| 103.00 | 4.75 | 6.00 | 5.38 | 5.75 | +0.80 | +16.17% | 0.05 | 40 | 2 | 0.27 | 0.63 | 0.04 | -0.04 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 104.00 | 4.65 | 5.65 | 5.15 | % | 0.05 | 0 | 0 | 0.30 | 0.59 | 0.04 | -0.04 | 5/1/2026 3:59:57 PM EST | |||
| 105.00 | 3.90 | 4.85 | 4.38 | % | 0.04 | 0 | 0 | 0.28 | 0.55 | 0.04 | -0.04 | 5/1/2026 3:59:57 PM EST | |||
| 106.00 | 3.50 | 4.05 | 3.78 | % | 0.04 | 0 | 0 | 0.27 | 0.51 | 0.04 | -0.04 | 5/1/2026 3:59:57 PM EST | |||
| 107.00 | 3.00 | 3.45 | 3.23 | % | 0.03 | 0 | 0 | 0.27 | 0.47 | 0.04 | -0.04 | 5/1/2026 3:59:57 PM EST | |||
| 108.00 | 2.49 | 3.35 | 2.92 | % | 0.03 | 0 | 0 | 0.27 | 0.43 | 0.04 | -0.04 | 5/1/2026 3:59:57 PM EST | |||
| 109.00 | 2.20 | 2.96 | 2.58 | % | 0.02 | 0 | 0 | 0.28 | 0.39 | 0.04 | -0.04 | 5/1/2026 3:59:57 PM EST | |||
| 110.00 | 1.85 | 2.34 | 2.10 | 2.15 | % | 0.02 | 5 | 0 | 0.27 | 0.35 | 0.04 | -0.04 | 5/1/2026 | 5/1/2026 3:59:57 PM EST | |
| 111.00 | 1.39 | 2.24 | 1.82 | % | 0.02 | 0 | 0 | 0.27 | 0.31 | 0.04 | -0.04 | 5/1/2026 3:59:57 PM EST | |||
| 112.00 | 1.29 | 1.87 | 1.58 | 1.39 | % | 0.01 | 40 | 0 | 0.27 | 0.27 | 0.03 | -0.04 | 5/1/2026 | 5/1/2026 3:59:57 PM EST | |
| 113.00 | 1.01 | 1.45 | 1.23 | % | 0.01 | 0 | 0 | 0.26 | 0.24 | 0.03 | -0.03 | 5/1/2026 3:59:57 PM EST | |||
| 114.00 | 0.86 | 1.44 | 1.15 | % | 0.01 | 0 | 0 | 0.27 | 0.21 | 0.03 | -0.03 | 5/1/2026 3:59:57 PM EST | |||
| 115.00 | 0.58 | 0.97 | 0.78 | 0.82 | +0.03 | +3.80% | 0.01 | 1 | 1 | 0.25 | 0.18 | 0.03 | -0.03 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 116.00 | 0.43 | 1.03 | 0.73 | % | 0.01 | 0 | 0 | 0.26 | 0.15 | 0.03 | -0.02 | 5/1/2026 3:59:57 PM EST | |||
| 117.00 | 0.29 | 0.95 | 0.62 | % | 0.01 | 0 | 0 | 0.27 | 0.13 | 0.02 | -0.02 | 5/1/2026 3:59:57 PM EST | |||
| 118.00 | 0.24 | 1.37 | 0.81 | % | 0.01 | 0 | 0 | 0.29 | 0.11 | 0.02 | -0.02 | 5/1/2026 3:59:57 PM EST | |||
| 119.00 | 0.00 | 1.47 | 0.74 | % | 0.01 | 0 | 0 | 0.39 | 0.10 | 0.02 | -0.02 | 5/1/2026 3:59:57 PM EST | |||
| 120.00 | 0.06 | 0.64 | 0.35 | % | 0.00 | 0 | 0 | 0.25 | 0.07 | 0.02 | -0.01 | 5/1/2026 3:59:57 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 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 60.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 65.00 | 0.00 | 1.95 | 0.98 | % | 0.02 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 70.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 75.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 80.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 85.00 | 0.00 | 2.22 | 1.11 | % | 0.01 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 90.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.57 | -0.04 | 0.01 | -0.01 | 5/1/2026 3:59:57 PM EST | |||
| 92.00 | 0.00 | 1.56 | 0.78 | % | 0.01 | 0 | 0 | 0.46 | -0.07 | 0.01 | -0.01 | 5/1/2026 3:59:57 PM EST | |||
| 93.00 | 0.51 | 1.65 | 1.08 | % | 0.01 | 0 | 0 | 0.37 | -0.09 | 0.02 | -0.02 | 5/1/2026 3:59:57 PM EST | |||
| 94.00 | 0.64 | 0.91 | 0.78 | 0.55 | % | 0.01 | 2 | 0 | 0.32 | -0.12 | 0.02 | -0.02 | 5/1/2026 | 5/1/2026 3:59:57 PM EST | |
| 95.00 | 0.55 | 1.08 | 0.82 | 0.83 | % | 0.01 | 3 | 0 | 0.30 | -0.14 | 0.02 | -0.03 | 5/1/2026 | 5/1/2026 3:59:57 PM EST | |
| 96.00 | 0.00 | 1.37 | 0.69 | % | 0.01 | 0 | 0 | 0.35 | -0.15 | 0.02 | -0.03 | 5/1/2026 3:59:57 PM EST | |||
| 97.00 | 1.04 | 1.51 | 1.28 | % | 0.01 | 0 | 0 | 0.31 | -0.18 | 0.03 | -0.03 | 5/1/2026 3:59:57 PM EST | |||
| 98.00 | 1.07 | 1.84 | 1.46 | 1.17 | % | 0.01 | 1 | 0 | 0.31 | -0.21 | 0.03 | -0.03 | 5/1/2026 | 5/1/2026 3:59:57 PM EST | |
| 99.00 | 1.22 | 1.92 | 1.57 | 1.65 | -0.13 | -7.31% | 0.02 | 1 | 3 | 0.29 | -0.24 | 0.03 | -0.03 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 100.00 | 1.58 | 1.86 | 1.72 | 1.95 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.28 | -0.27 | 0.03 | -0.04 | 4/30/2026 | 5/1/2026 3:59:57 PM EST |
| 101.00 | 1.78 | 2.45 | 2.12 | % | 0.02 | 0 | 0 | 0.29 | -0.30 | 0.03 | -0.04 | 5/1/2026 3:59:57 PM EST | |||
| 102.00 | 2.16 | 3.10 | 2.63 | % | 0.03 | 0 | 0 | 0.30 | -0.34 | 0.04 | -0.04 | 5/1/2026 3:59:57 PM EST | |||
| 103.00 | 2.52 | 3.15 | 2.84 | % | 0.03 | 0 | 0 | 0.29 | -0.38 | 0.04 | -0.04 | 5/1/2026 3:59:57 PM EST | |||
| 104.00 | 3.00 | 3.85 | 3.43 | % | 0.03 | 0 | 0 | 0.30 | -0.41 | 0.04 | -0.04 | 5/1/2026 3:59:57 PM EST | |||
| 105.00 | 3.25 | 3.95 | 3.60 | 3.22 | -0.78 | -19.50% | 0.03 | 10 | 8 | 0.28 | -0.45 | 0.04 | -0.04 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 106.00 | 3.75 | 4.60 | 4.18 | % | 0.04 | 0 | 0 | 0.28 | -0.49 | 0.04 | -0.04 | 5/1/2026 3:59:57 PM EST | |||
| 107.00 | 4.25 | 5.10 | 4.68 | 4.19 | % | 0.04 | 73 | 0 | 0.28 | -0.53 | 0.04 | -0.04 | 5/1/2026 | 5/1/2026 3:59:57 PM EST | |
| 108.00 | 4.80 | 5.50 | 5.15 | % | 0.05 | 0 | 0 | 0.27 | -0.57 | 0.04 | -0.04 | 5/1/2026 3:59:57 PM EST | |||
| 109.00 | 5.50 | 6.05 | 5.78 | % | 0.05 | 0 | 0 | 0.27 | -0.61 | 0.04 | -0.04 | 5/1/2026 3:59:57 PM EST | |||
| 110.00 | 6.10 | 6.75 | 6.43 | % | 0.06 | 0 | 0 | 0.27 | -0.65 | 0.04 | -0.04 | 5/1/2026 3:59:57 PM EST | |||
| 111.00 | 6.85 | 7.80 | 7.33 | % | 0.07 | 0 | 0 | 0.28 | -0.69 | 0.04 | -0.04 | 5/1/2026 3:59:57 PM EST | |||
| 112.00 | 7.55 | 8.35 | 7.95 | % | 0.07 | 0 | 0 | 0.28 | -0.73 | 0.03 | -0.04 | 5/1/2026 3:59:57 PM EST | |||
| 113.00 | 7.60 | 9.20 | 8.40 | % | 0.07 | 0 | 0 | 0.24 | -0.76 | 0.03 | -0.03 | 5/1/2026 3:59:57 PM EST | |||
| 114.00 | 7.60 | 10.55 | 9.08 | % | 0.08 | 0 | 0 | 0.36 | -0.79 | 0.03 | -0.03 | 5/1/2026 3:59:57 PM EST | |||
| 115.00 | 8.45 | 11.35 | 9.90 | % | 0.09 | 0 | 0 | 0.37 | -0.82 | 0.03 | -0.03 | 5/1/2026 3:59:57 PM EST | |||
| 116.00 | 9.35 | 12.15 | 10.75 | % | 0.09 | 0 | 0 | 0.37 | -0.85 | 0.03 | -0.02 | 5/1/2026 3:59:57 PM EST | |||
| 117.00 | 10.25 | 12.85 | 11.55 | % | 0.10 | 0 | 0 | 0.36 | -0.87 | 0.02 | -0.02 | 5/1/2026 3:59:57 PM EST | |||
| 118.00 | 11.20 | 13.55 | 12.38 | % | 0.10 | 0 | 0 | 0.35 | -0.89 | 0.02 | -0.02 | 5/1/2026 3:59:57 PM EST | |||
| 119.00 | 12.15 | 14.80 | 13.48 | % | 0.11 | 0 | 0 | 0.39 | -0.90 | 0.02 | -0.02 | 5/1/2026 3:59:57 PM EST | |||
| 120.00 | 13.10 | 15.60 | 14.35 | % | 0.12 | 0 | 0 | 0.39 | -0.93 | 0.02 | -0.01 | 5/1/2026 3:59:57 PM EST |