Options Chain for STARBUCKS CORP COM (SBUX) - $97.41 as of 6/10/2026 1:20:58 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 | 42.45 | 45.45 | 43.95 | % | 0.80 | 0 | 0 | 6.17 | 1.00 | 0.00 | 0.00 | 6/10/2026 10:59:06 AM EST | |||
| 60.00 | 37.50 | 40.25 | 38.88 | 37.62 | 0.00 | 0.00% | 0.65 | 0 | 3 | 5.24 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/10/2026 10:59:06 AM EST |
| 65.00 | 32.45 | 34.95 | 33.70 | 32.64 | 0.00 | 0.00% | 0.52 | 0 | 3 | 3.40 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/10/2026 10:59:06 AM EST |
| 70.00 | 27.50 | 30.50 | 29.00 | % | 0.41 | 0 | 0 | 3.97 | 1.00 | 0.00 | 0.00 | 6/10/2026 10:59:06 AM EST | |||
| 75.00 | 22.60 | 25.10 | 23.85 | % | 0.32 | 0 | 0 | 3.43 | 1.00 | 0.00 | 0.00 | 6/10/2026 10:59:06 AM EST | |||
| 80.00 | 17.60 | 19.85 | 18.73 | 14.90 | 0.00 | 0.00% | 0.23 | 0 | 8 | 2.12 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/10/2026 10:59:06 AM EST |
| 85.00 | 12.45 | 15.05 | 13.75 | 9.80 | 0.00 | 0.00% | 0.16 | 0 | 7 | 1.64 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/10/2026 10:59:06 AM EST |
| 86.00 | 11.45 | 14.05 | 12.75 | 12.02 | +0.28 | +2.39% | 0.15 | 2 | 8 | 1.44 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 10:59:06 AM EST |
| 87.00 | 10.50 | 12.75 | 11.63 | 11.09 | +0.33 | +3.07% | 0.13 | 2 | 9 | 1.42 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 10:59:06 AM EST |
| 88.00 | 9.50 | 12.00 | 10.75 | 7.57 | 0.00 | 0.00% | 0.12 | 0 | 3 | 1.45 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/10/2026 10:59:06 AM EST |
| 89.00 | 8.45 | 10.95 | 9.70 | 8.80 | 0.00 | 0.00% | 0.11 | 0 | 3 | 1.43 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/10/2026 10:59:06 AM EST |
| 90.00 | 7.80 | 10.05 | 8.93 | 5.15 | 0.00 | 0.00% | 0.10 | 0 | 101 | 1.04 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/10/2026 10:59:06 AM EST |
| 91.00 | 6.45 | 8.85 | 7.65 | 4.30 | 0.00 | 0.00% | 0.08 | 0 | 118 | 0.98 | 0.99 | 0.01 | -0.01 | 6/8/2026 | 6/10/2026 10:59:06 AM EST |
| 92.00 | 5.50 | 8.00 | 6.75 | 3.52 | 0.00 | 0.00% | 0.07 | 0 | 68 | 1.00 | 0.98 | 0.01 | -0.02 | 6/8/2026 | 6/10/2026 10:59:06 AM EST |
| 93.00 | 4.55 | 7.15 | 5.85 | 2.75 | 0.00 | 0.00% | 0.06 | 0 | 93 | 0.80 | 0.96 | 0.03 | -0.05 | 6/9/2026 | 6/10/2026 10:59:06 AM EST |
| 94.00 | 4.35 | 5.90 | 5.13 | 4.05 | 0.00 | 0.00% | 0.05 | 0 | 121 | 0.75 | 0.94 | 0.04 | -0.09 | 6/9/2026 | 6/10/2026 10:59:06 AM EST |
| 95.00 | 3.75 | 4.35 | 4.05 | 3.95 | +1.20 | +43.64% | 0.04 | 5 | 1,769 | 0.53 | 0.89 | 0.06 | -0.16 | 6/10/2026 | 6/10/2026 10:59:06 AM EST |
| 96.00 | 2.86 | 3.90 | 3.38 | 3.65 | +1.34 | +58.01% | 0.04 | 49 | 1,025 | 0.37 | 0.82 | 0.09 | -0.20 | 6/10/2026 | 6/10/2026 10:59:06 AM EST |
| 97.00 | 2.07 | 3.00 | 2.54 | 2.47 | +0.97 | +64.67% | 0.03 | 11 | 237 | 0.36 | 0.72 | 0.12 | -0.24 | 6/10/2026 | 6/10/2026 10:59:06 AM EST |
| 98.00 | 1.53 | 2.20 | 1.87 | 1.84 | +0.71 | +62.84% | 0.02 | 118 | 1,731 | 0.34 | 0.60 | 0.14 | -0.26 | 6/10/2026 | 6/10/2026 10:59:06 AM EST |
| 99.00 | 1.03 | 1.21 | 1.12 | 1.21 | +0.49 | +68.06% | 0.01 | 431 | 470 | 0.35 | 0.46 | 0.14 | -0.26 | 6/10/2026 | 6/10/2026 10:59:06 AM EST |
| 100.00 | 0.60 | 0.75 | 0.68 | 0.67 | +0.29 | +76.32% | 0.01 | 360 | 511 | 0.34 | 0.32 | 0.13 | -0.23 | 6/10/2026 | 6/10/2026 10:59:06 AM EST |
| 101.00 | 0.31 | 0.52 | 0.42 | 0.48 | +0.30 | +166.67% | 0.00 | 213 | 835 | 0.34 | 0.20 | 0.10 | -0.18 | 6/10/2026 | 6/10/2026 10:59:06 AM EST |
| 102.00 | 0.17 | 0.26 | 0.22 | 0.21 | +0.05 | +31.25% | 0.00 | 74 | 262 | 0.36 | 0.12 | 0.07 | -0.13 | 6/10/2026 | 6/10/2026 10:59:06 AM EST |
| 103.00 | 0.08 | 0.18 | 0.13 | 0.12 | +0.02 | +20.00% | 0.00 | 16 | 250 | 0.36 | 0.07 | 0.05 | -0.08 | 6/10/2026 | 6/10/2026 10:59:06 AM EST |
| 104.00 | 0.05 | 0.13 | 0.09 | 0.06 | -0.18 | -75.00% | 0.00 | 29 | 82 | 0.42 | 0.04 | 0.03 | -0.04 | 6/10/2026 | 6/10/2026 10:59:06 AM EST |
| 105.00 | 0.01 | 0.11 | 0.06 | 0.04 | +0.01 | +33.34% | 0.00 | 139 | 300 | 0.41 | 0.02 | 0.01 | -0.02 | 6/10/2026 | 6/10/2026 10:59:06 AM EST |
| 106.00 | 0.01 | 0.05 | 0.03 | 0.02 | -0.04 | -66.67% | 0.00 | 8 | 215 | 0.50 | 0.01 | 0.01 | -0.01 | 6/10/2026 | 6/10/2026 10:59:06 AM EST |
| 107.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 389 | 0.56 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/10/2026 10:59:06 AM EST |
| 108.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 126 | 0.53 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/10/2026 10:59:06 AM EST |
| 109.00 | 0.00 | 2.13 | 1.07 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 71 | 1.85 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/10/2026 10:59:06 AM EST |
| 110.00 | 0.00 | 0.25 | 0.13 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.96 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/10/2026 10:59:06 AM EST |
| 111.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 178 | 0.67 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/10/2026 10:59:06 AM EST |
| 112.00 | 0.00 | 1.25 | 0.63 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 254 | 1.70 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/10/2026 10:59:06 AM EST |
| 113.00 | 0.00 | 2.13 | 1.07 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 41 | 2.18 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/10/2026 10:59:06 AM EST |
| 114.00 | 0.00 | 2.13 | 1.07 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.26 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/10/2026 10:59:06 AM EST |
| 115.00 | 0.00 | 0.67 | 0.34 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 131 | 1.50 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/10/2026 10:59:06 AM EST |
| 116.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.41 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/10/2026 10:59:06 AM EST |
| 117.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.85 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/10/2026 10:59:06 AM EST |
| 118.00 | 0.00 | 1.80 | 0.90 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/10/2026 10:59:06 AM EST |
| 119.00 | 0.00 | 2.13 | 1.07 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/10/2026 10:59:06 AM EST |
| 120.00 | 0.00 | 0.01 | 0.01 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.96 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 6/10/2026 10:59:06 AM EST |
| 121.00 | 0.00 | 2.13 | 1.07 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 91 | 1.44 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/10/2026 10:59:06 AM EST |
| 125.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 6/10/2026 10:59:06 AM 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 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 3.97 | 0.00 | 0.00 | 0.00 | 6/10/2026 10:59:06 AM EST | |||
| 60.00 | 0.00 | 2.13 | 1.07 | 0.04 | % | 0.02 | 1 | 0 | 5.63 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 10:59:06 AM EST | |
| 65.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 4.93 | 0.00 | 0.00 | 0.00 | 6/10/2026 10:59:06 AM EST | |||
| 70.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 4.26 | 0.00 | 0.00 | 0.00 | 6/10/2026 10:59:06 AM EST | |||
| 75.00 | 0.00 | 2.12 | 1.06 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.63 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/10/2026 10:59:06 AM EST |
| 80.00 | 0.00 | 0.14 | 0.07 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 26 | 1.66 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 10:59:06 AM EST |
| 85.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.20 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 6/10/2026 10:59:06 AM EST |
| 86.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 6/10/2026 10:59:06 AM EST | |||
| 87.00 | 0.00 | 1.68 | 0.84 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.19 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/10/2026 10:59:06 AM EST |
| 88.00 | 0.01 | 0.04 | 0.03 | 0.04 | -0.10 | -71.43% | 0.00 | 50 | 62 | 0.72 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 10:59:06 AM EST |
| 89.00 | 0.00 | 0.23 | 0.12 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.92 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/10/2026 10:59:06 AM EST |
| 90.00 | 0.00 | 0.08 | 0.04 | 0.10 | +0.08 | +400.00% | 0.00 | 14 | 382 | 0.67 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 10:59:06 AM EST |
| 91.00 | 0.00 | 0.14 | 0.07 | 0.03 | +0.01 | +50.00% | 0.00 | 2 | 201 | 0.68 | -0.01 | 0.01 | -0.01 | 6/10/2026 | 6/10/2026 10:59:06 AM EST |
| 92.00 | 0.02 | 0.31 | 0.17 | 0.03 | -0.08 | -72.73% | 0.00 | 45 | 404 | 0.46 | -0.02 | 0.01 | -0.02 | 6/10/2026 | 6/10/2026 10:59:06 AM EST |
| 93.00 | 0.02 | 0.26 | 0.14 | 0.06 | -0.09 | -60.00% | 0.00 | 6 | 545 | 0.41 | -0.04 | 0.03 | -0.05 | 6/10/2026 | 6/10/2026 10:59:06 AM EST |
| 94.00 | 0.05 | 0.40 | 0.23 | 0.06 | -0.21 | -77.78% | 0.00 | 48 | 1,912 | 0.42 | -0.06 | 0.04 | -0.09 | 6/10/2026 | 6/10/2026 10:59:06 AM EST |
| 95.00 | 0.10 | 0.19 | 0.15 | 0.15 | -0.30 | -66.67% | 0.00 | 100 | 349 | 0.40 | -0.11 | 0.06 | -0.16 | 6/10/2026 | 6/10/2026 10:59:06 AM EST |
| 96.00 | 0.11 | 0.33 | 0.22 | 0.26 | -0.34 | -56.67% | 0.00 | 538 | 188 | 0.40 | -0.18 | 0.09 | -0.20 | 6/10/2026 | 6/10/2026 10:59:06 AM EST |
| 97.00 | 0.34 | 0.48 | 0.41 | 0.37 | -0.58 | -61.06% | 0.00 | 302 | 258 | 0.39 | -0.28 | 0.12 | -0.24 | 6/10/2026 | 6/10/2026 10:59:06 AM EST |
| 98.00 | 0.52 | 0.80 | 0.66 | 0.58 | -0.81 | -58.28% | 0.01 | 95 | 181 | 0.37 | -0.40 | 0.14 | -0.26 | 6/10/2026 | 6/10/2026 10:59:06 AM EST |
| 99.00 | 0.84 | 1.17 | 1.01 | 0.87 | -1.13 | -56.50% | 0.01 | 23 | 70 | 0.37 | -0.54 | 0.14 | -0.26 | 6/10/2026 | 6/10/2026 10:59:06 AM EST |
| 100.00 | 1.53 | 1.79 | 1.66 | 1.62 | -1.20 | -42.56% | 0.02 | 10 | 240 | 0.36 | -0.68 | 0.13 | -0.23 | 6/10/2026 | 6/10/2026 10:59:06 AM EST |
| 101.00 | 1.81 | 2.91 | 2.36 | 2.67 | -0.78 | -22.61% | 0.02 | 1 | 133 | 0.50 | -0.80 | 0.10 | -0.18 | 6/10/2026 | 6/10/2026 10:59:06 AM EST |
| 102.00 | 2.46 | 4.25 | 3.36 | 3.50 | -0.97 | -21.70% | 0.03 | 2 | 100 | 0.58 | -0.88 | 0.07 | -0.13 | 6/10/2026 | 6/10/2026 10:59:06 AM EST |
| 103.00 | 3.55 | 4.25 | 3.90 | 8.45 | 0.00 | 0.00% | 0.04 | 0 | 15 | 1.13 | -0.93 | 0.05 | -0.08 | 6/8/2026 | 6/10/2026 10:59:06 AM EST |
| 104.00 | 4.00 | 5.85 | 4.93 | 10.13 | 0.00 | 0.00% | 0.05 | 0 | 11 | 1.21 | -0.96 | 0.03 | -0.04 | 6/4/2026 | 6/10/2026 10:59:06 AM EST |
| 105.00 | 5.05 | 7.05 | 6.05 | 7.30 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.70 | -0.98 | 0.01 | -0.02 | 6/9/2026 | 6/10/2026 10:59:06 AM EST |
| 106.00 | 6.15 | 7.90 | 7.03 | 10.73 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.87 | -0.99 | 0.01 | -0.01 | 6/8/2026 | 6/10/2026 10:59:06 AM EST |
| 107.00 | 6.95 | 9.00 | 7.98 | 10.55 | 0.00 | 0.00% | 0.07 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 6/10/2026 10:59:06 AM EST |
| 108.00 | 8.30 | 10.00 | 9.15 | 14.75 | 0.00 | 0.00% | 0.08 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 6/10/2026 10:59:06 AM EST |
| 109.00 | 9.25 | 11.60 | 10.43 | 4.75 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 6/10/2026 10:59:06 AM EST |
| 110.00 | 10.00 | 12.40 | 11.20 | 16.73 | 0.00 | 0.00% | 0.10 | 0 | 4 | 1.78 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 6/10/2026 10:59:06 AM EST |
| 111.00 | 11.05 | 13.70 | 12.38 | 5.05 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 6/10/2026 10:59:06 AM EST |
| 112.00 | 11.95 | 14.70 | 13.33 | 7.10 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 6/10/2026 10:59:06 AM EST |
| 113.00 | 13.10 | 14.95 | 14.03 | 8.30 | 0.00 | 0.00% | 0.12 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 6/10/2026 10:59:06 AM EST |
| 114.00 | 14.25 | 16.60 | 15.43 | 8.00 | 0.00 | 0.00% | 0.14 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 6/10/2026 10:59:06 AM EST |
| 115.00 | 15.30 | 16.90 | 16.10 | 12.20 | 0.00 | 0.00% | 0.14 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 5/22/2026 | 6/10/2026 10:59:06 AM EST |
| 116.00 | 16.20 | 18.60 | 17.40 | 20.87 | 0.00 | 0.00% | 0.15 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 6/8/2026 | 6/10/2026 10:59:06 AM EST |
| 117.00 | 17.25 | 19.00 | 18.13 | 21.77 | 0.00 | 0.00% | 0.15 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 6/8/2026 | 6/10/2026 10:59:06 AM EST |
| 118.00 | 18.00 | 20.60 | 19.30 | 20.40 | 0.00 | 0.00% | 0.16 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 6/10/2026 10:59:06 AM EST |
| 119.00 | 19.05 | 21.60 | 20.33 | 21.39 | 0.00 | 0.00% | 0.17 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 6/10/2026 10:59:06 AM EST |
| 120.00 | 20.00 | 22.60 | 21.30 | % | 0.18 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 6/10/2026 10:59:06 AM EST | |||
| 121.00 | 21.05 | 23.60 | 22.33 | % | 0.18 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 6/10/2026 10:59:06 AM EST | |||
| 125.00 | 25.25 | 27.60 | 26.43 | % | 0.21 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 6/10/2026 10:59:06 AM EST |