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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 63.80 | 67.80 | 65.80 | % | 1.65 | 0 | 8 | 2.01 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 45.00 | 58.85 | 62.85 | 60.85 | % | 1.35 | 0 | 8 | 1.63 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 50.00 | 53.80 | 57.85 | 55.83 | % | 1.12 | 0 | 62 | 1.44 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 55.00 | 48.80 | 52.80 | 50.80 | 43.75 | 0.00 | 0.00% | 0.92 | 0 | 65 | 1.29 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 5/1/2026 3:59:57 PM EST |
| 60.00 | 44.40 | 46.95 | 45.68 | 40.85 | 0.00 | 0.00% | 0.76 | 0 | 93 | 1.14 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 5/1/2026 3:59:57 PM EST |
| 65.00 | 39.25 | 42.70 | 40.98 | 41.50 | % | 0.63 | 4 | 197 | 1.15 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:57 PM EST | |
| 70.00 | 34.90 | 37.20 | 36.05 | 36.95 | +2.02 | +5.79% | 0.52 | 5 | 383 | 0.91 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 75.00 | 30.00 | 32.30 | 31.15 | 31.40 | +1.40 | +4.67% | 0.42 | 2 | 9,898 | 0.80 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 80.00 | 24.10 | 26.50 | 25.30 | 25.70 | +0.52 | +2.07% | 0.32 | 20 | 9,778 | 0.55 | 0.98 | 0.00 | -0.01 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 85.00 | 20.10 | 21.20 | 20.65 | 20.80 | -0.02 | -0.10% | 0.24 | 21 | 4,066 | 0.39 | 0.96 | 0.01 | -0.01 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 90.00 | 16.20 | 16.55 | 16.38 | 16.20 | -0.10 | -0.62% | 0.18 | 36 | 7,013 | 0.36 | 0.91 | 0.01 | -0.02 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 95.00 | 10.95 | 11.85 | 11.40 | 11.66 | +0.16 | +1.40% | 0.12 | 121 | 6,206 | 0.23 | 0.83 | 0.02 | -0.03 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 100.00 | 7.60 | 7.85 | 7.73 | 7.85 | +0.28 | +3.70% | 0.08 | 104 | 5,238 | 0.28 | 0.72 | 0.03 | -0.04 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 105.00 | 4.50 | 4.60 | 4.55 | 4.55 | +0.25 | +5.82% | 0.04 | 284 | 6,219 | 0.27 | 0.55 | 0.04 | -0.04 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 110.00 | 2.26 | 2.34 | 2.30 | 2.16 | -0.04 | -1.82% | 0.02 | 818 | 8,165 | 0.26 | 0.34 | 0.04 | -0.03 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 115.00 | 0.89 | 1.05 | 0.97 | 0.94 | -0.05 | -5.06% | 0.01 | 508 | 4,438 | 0.25 | 0.17 | 0.03 | -0.02 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 120.00 | 0.33 | 0.60 | 0.47 | 0.47 | +0.05 | +11.91% | 0.00 | 31 | 1,312 | 0.26 | 0.08 | 0.02 | -0.01 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 125.00 | 0.00 | 0.28 | 0.14 | 0.21 | -0.03 | -12.50% | 0.00 | 6 | 1,519 | 0.29 | 0.03 | 0.01 | -0.01 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 130.00 | 0.01 | 0.10 | 0.06 | 0.08 | 0.00 | 0.00% | 0.00 | 7 | 686 | 0.25 | 0.02 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 135.00 | 0.01 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,962 | 0.30 | 0.01 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 3:59:57 PM EST |
| 140.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 2 | 1,016 | 0.32 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 145.00 | 0.02 | 0.06 | 0.04 | 0.04 | -0.02 | -33.34% | 0.00 | 3 | 574 | 0.36 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 150.00 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 582 | 0.44 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 3:59:57 PM EST |
| 155.00 | 0.00 | 0.28 | 0.14 | % | 0.00 | 0 | 25 | 0.56 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 160.00 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 53 | 0.52 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 165.00 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 617 | 0.52 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 5/1/2026 3:59:57 PM EST |
| 170.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 571 | 0.50 | 0.00 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.01 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 698 | 1.08 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 3:59:57 PM EST |
| 45.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 124 | 1.01 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 50.00 | 0.00 | 0.62 | 0.31 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 863 | 1.16 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 5/1/2026 3:59:57 PM EST |
| 55.00 | 0.00 | 0.27 | 0.14 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,228 | 0.94 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 3:59:57 PM EST |
| 60.00 | 0.00 | 0.27 | 0.14 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,565 | 0.83 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/1/2026 3:59:57 PM EST |
| 65.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.03 | -37.50% | 0.00 | 1 | 4,330 | 0.66 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 70.00 | 0.01 | 0.31 | 0.16 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 4,093 | 0.53 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 3:59:57 PM EST |
| 75.00 | 0.08 | 0.14 | 0.11 | 0.11 | -0.02 | -15.39% | 0.00 | 33 | 4,815 | 0.46 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 80.00 | 0.12 | 0.23 | 0.18 | 0.15 | -0.06 | -28.58% | 0.00 | 43 | 3,068 | 0.42 | -0.02 | 0.00 | -0.01 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 85.00 | 0.21 | 0.27 | 0.24 | 0.24 | -0.06 | -20.00% | 0.00 | 151 | 12,097 | 0.36 | -0.04 | 0.01 | -0.01 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 90.00 | 0.40 | 0.58 | 0.49 | 0.56 | -0.09 | -13.85% | 0.01 | 119 | 5,565 | 0.34 | -0.09 | 0.01 | -0.02 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 95.00 | 0.87 | 1.03 | 0.95 | 1.00 | -0.15 | -13.05% | 0.01 | 267 | 4,772 | 0.31 | -0.17 | 0.02 | -0.03 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 100.00 | 1.82 | 1.94 | 1.88 | 1.91 | -0.19 | -9.05% | 0.02 | 1,223 | 2,227 | 0.29 | -0.28 | 0.03 | -0.04 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 105.00 | 3.65 | 3.80 | 3.73 | 3.75 | -0.30 | -7.41% | 0.04 | 376 | 1,007 | 0.27 | -0.45 | 0.04 | -0.04 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 110.00 | 6.25 | 7.35 | 6.80 | 6.78 | -0.20 | -2.87% | 0.06 | 78 | 796 | 0.28 | -0.66 | 0.04 | -0.03 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 115.00 | 9.90 | 10.85 | 10.38 | 10.32 | -8.58 | -45.40% | 0.09 | 2 | 610 | 0.26 | -0.83 | 0.03 | -0.02 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 120.00 | 13.80 | 15.35 | 14.58 | % | 0.12 | 0 | 59 | 0.32 | -0.92 | 0.02 | -0.01 | 5/1/2026 3:59:57 PM EST | |||
| 125.00 | 18.65 | 20.20 | 19.43 | 18.57 | -1.13 | -5.74% | 0.16 | 2 | 48 | 0.40 | -0.97 | 0.01 | -0.01 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 130.00 | 23.55 | 26.10 | 24.83 | 24.60 | 0.00 | 0.00% | 0.19 | 0 | 48 | 0.54 | -0.98 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 3:59:57 PM EST |
| 135.00 | 28.55 | 31.10 | 29.83 | % | 0.22 | 0 | 0 | 0.60 | -0.99 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 140.00 | 33.50 | 36.05 | 34.78 | % | 0.25 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 145.00 | 37.80 | 41.05 | 39.43 | 40.00 | 0.00 | 0.00% | 0.27 | 0 | 2 | 0.72 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 3:59:57 PM EST |
| 150.00 | 43.50 | 46.05 | 44.78 | 44.50 | 0.00 | 0.00% | 0.30 | 0 | 1 | 0.80 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 3:59:57 PM EST |
| 155.00 | 48.30 | 51.25 | 49.78 | % | 0.32 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 160.00 | 52.65 | 56.65 | 54.65 | % | 0.34 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 165.00 | 57.60 | 61.25 | 59.43 | % | 0.36 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 170.00 | 63.25 | 66.60 | 64.93 | % | 0.38 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST |