Options Chain for STARBUCKS CORP COM (SBUX) - $106.44 as of 5/7/2026 3:07:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 94.00 | 9.80 | 12.40 | 11.10 | % | 0.12 | 0 | 0 | 0.39 | 0.85 | 0.02 | -0.03 | 5/7/2026 2:58:32 PM EST | |||
| 95.00 | 8.95 | 11.70 | 10.33 | % | 0.11 | 0 | 0 | 0.40 | 0.83 | 0.02 | -0.03 | 5/7/2026 2:58:32 PM EST | |||
| 96.00 | 8.35 | 10.75 | 9.55 | % | 0.10 | 0 | 0 | 0.38 | 0.81 | 0.03 | -0.03 | 5/7/2026 2:58:32 PM EST | |||
| 97.00 | 7.50 | 9.85 | 8.68 | % | 0.09 | 0 | 0 | 0.23 | 0.78 | 0.03 | -0.03 | 5/7/2026 2:58:32 PM EST | |||
| 98.00 | 7.35 | 9.25 | 8.30 | 7.50 | % | 0.08 | 2 | 0 | 0.28 | 0.75 | 0.03 | -0.03 | 5/7/2026 | 5/7/2026 2:58:32 PM EST | |
| 99.00 | 6.75 | 8.40 | 7.58 | % | 0.08 | 0 | 0 | 0.28 | 0.72 | 0.03 | -0.04 | 5/7/2026 2:58:32 PM EST | |||
| 100.00 | 4.95 | 7.75 | 6.35 | % | 0.06 | 0 | 0 | 0.21 | 0.69 | 0.03 | -0.04 | 5/7/2026 2:58:32 PM EST | |||
| 101.00 | 4.55 | 7.15 | 5.85 | % | 0.06 | 0 | 0 | 0.25 | 0.65 | 0.04 | -0.04 | 5/7/2026 2:58:32 PM EST | |||
| 102.00 | 3.90 | 6.55 | 5.23 | % | 0.05 | 0 | 0 | 0.25 | 0.61 | 0.04 | -0.04 | 5/7/2026 2:58:32 PM EST | |||
| 103.00 | 3.60 | 6.00 | 4.80 | % | 0.05 | 0 | 0 | 0.26 | 0.58 | 0.04 | -0.04 | 5/7/2026 2:58:32 PM EST | |||
| 104.00 | 3.40 | 5.50 | 4.45 | % | 0.04 | 0 | 0 | 0.27 | 0.54 | 0.04 | -0.04 | 5/7/2026 2:58:32 PM EST | |||
| 105.00 | 2.78 | 5.00 | 3.89 | % | 0.04 | 0 | 0 | 0.27 | 0.50 | 0.04 | -0.04 | 5/7/2026 2:58:32 PM EST | |||
| 106.00 | 2.09 | 4.65 | 3.37 | 3.41 | % | 0.03 | 1 | 0 | 0.26 | 0.46 | 0.04 | -0.04 | 5/7/2026 | 5/7/2026 2:58:32 PM EST | |
| 107.00 | 1.58 | 4.30 | 2.94 | 2.92 | % | 0.03 | 1 | 0 | 0.26 | 0.42 | 0.04 | -0.04 | 5/7/2026 | 5/7/2026 2:58:32 PM EST | |
| 108.00 | 0.56 | 4.05 | 2.31 | % | 0.02 | 0 | 0 | 0.24 | 0.39 | 0.04 | -0.04 | 5/7/2026 2:58:32 PM EST | |||
| 109.00 | 0.38 | 3.80 | 2.09 | % | 0.02 | 0 | 0 | 0.24 | 0.35 | 0.04 | -0.04 | 5/7/2026 2:58:32 PM EST | |||
| 110.00 | 1.36 | 2.30 | 1.83 | % | 0.02 | 0 | 0 | 0.25 | 0.32 | 0.03 | -0.04 | 5/7/2026 2:58:32 PM EST | |||
| 111.00 | 1.01 | 3.30 | 2.16 | % | 0.02 | 0 | 0 | 0.29 | 0.28 | 0.03 | -0.03 | 5/7/2026 2:58:32 PM EST | |||
| 112.00 | 0.00 | 3.15 | 1.58 | % | 0.01 | 0 | 0 | 0.39 | 0.25 | 0.03 | -0.03 | 5/7/2026 2:58:32 PM EST | |||
| 113.00 | 0.00 | 2.99 | 1.50 | % | 0.01 | 0 | 0 | 0.40 | 0.23 | 0.03 | -0.03 | 5/7/2026 2:58:32 PM EST | |||
| 114.00 | 0.00 | 2.85 | 1.43 | % | 0.01 | 0 | 0 | 0.41 | 0.20 | 0.03 | -0.03 | 5/7/2026 2:58:32 PM EST | |||
| 115.00 | 0.00 | 2.74 | 1.37 | % | 0.01 | 0 | 0 | 0.42 | 0.17 | 0.03 | -0.03 | 5/7/2026 2:58:32 PM EST | |||
| 116.00 | 0.00 | 2.64 | 1.32 | % | 0.01 | 0 | 0 | 0.43 | 0.15 | 0.02 | -0.02 | 5/7/2026 2:58:32 PM EST | |||
| 117.00 | 0.00 | 2.57 | 1.29 | % | 0.01 | 0 | 0 | 0.44 | 0.13 | 0.02 | -0.02 | 5/7/2026 2:58:32 PM EST | |||
| 118.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.45 | 0.11 | 0.02 | -0.02 | 5/7/2026 2:58:32 PM EST | |||
| 119.00 | 0.00 | 2.47 | 1.24 | % | 0.01 | 0 | 0 | 0.46 | 0.10 | 0.02 | -0.02 | 5/7/2026 2:58:32 PM EST | |||
| 120.00 | 0.00 | 0.53 | 0.27 | 0.34 | % | 0.00 | 5 | 0 | 0.29 | 0.08 | 0.02 | -0.02 | 5/7/2026 | 5/7/2026 2:58:32 PM EST | |
| 121.00 | 0.00 | 2.34 | 1.17 | % | 0.01 | 0 | 0 | 0.49 | 0.07 | 0.01 | -0.01 | 5/7/2026 2:58:32 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 94.00 | 0.62 | 1.14 | 0.88 | % | 0.01 | 0 | 0 | 0.29 | -0.15 | 0.02 | -0.03 | 5/7/2026 2:58:32 PM EST | |||
| 95.00 | 0.00 | 3.00 | 1.50 | % | 0.02 | 0 | 0 | 0.46 | -0.17 | 0.02 | -0.03 | 5/7/2026 2:58:32 PM EST | |||
| 96.00 | 0.00 | 3.20 | 1.60 | % | 0.02 | 0 | 0 | 0.45 | -0.19 | 0.03 | -0.03 | 5/7/2026 2:58:32 PM EST | |||
| 97.00 | 0.00 | 3.35 | 1.68 | % | 0.02 | 0 | 0 | 0.43 | -0.22 | 0.03 | -0.03 | 5/7/2026 2:58:32 PM EST | |||
| 98.00 | 1.11 | 3.60 | 2.36 | % | 0.02 | 0 | 0 | 0.33 | -0.25 | 0.03 | -0.03 | 5/7/2026 2:58:32 PM EST | |||
| 99.00 | 0.28 | 3.80 | 2.04 | % | 0.02 | 0 | 0 | 0.27 | -0.28 | 0.03 | -0.04 | 5/7/2026 2:58:32 PM EST | |||
| 100.00 | 0.35 | 4.10 | 2.23 | % | 0.02 | 0 | 0 | 0.26 | -0.32 | 0.03 | -0.04 | 5/7/2026 2:58:32 PM EST | |||
| 101.00 | 0.70 | 4.40 | 2.55 | % | 0.03 | 0 | 0 | 0.26 | -0.35 | 0.04 | -0.04 | 5/7/2026 2:58:32 PM EST | |||
| 102.00 | 1.03 | 4.70 | 2.87 | % | 0.03 | 0 | 0 | 0.26 | -0.39 | 0.04 | -0.04 | 5/7/2026 2:58:32 PM EST | |||
| 103.00 | 1.65 | 5.10 | 3.38 | % | 0.03 | 0 | 0 | 0.27 | -0.42 | 0.04 | -0.04 | 5/7/2026 2:58:32 PM EST | |||
| 104.00 | 2.37 | 4.35 | 3.36 | % | 0.03 | 0 | 0 | 0.23 | -0.46 | 0.04 | -0.04 | 5/7/2026 2:58:32 PM EST | |||
| 105.00 | 3.95 | 4.70 | 4.33 | 3.93 | % | 0.04 | 1 | 0 | 0.26 | -0.50 | 0.04 | -0.04 | 5/7/2026 | 5/7/2026 2:58:32 PM EST | |
| 106.00 | 4.20 | 5.25 | 4.73 | 4.35 | % | 0.04 | 2 | 0 | 0.26 | -0.54 | 0.04 | -0.04 | 5/7/2026 | 5/7/2026 2:58:32 PM EST | |
| 107.00 | 4.45 | 7.00 | 5.73 | 5.45 | % | 0.05 | 1 | 0 | 0.28 | -0.58 | 0.04 | -0.04 | 5/7/2026 | 5/7/2026 2:58:32 PM EST | |
| 108.00 | 5.20 | 7.60 | 6.40 | % | 0.06 | 0 | 0 | 0.28 | -0.61 | 0.04 | -0.04 | 5/7/2026 2:58:32 PM EST | |||
| 109.00 | 5.60 | 8.20 | 6.90 | % | 0.06 | 0 | 0 | 0.27 | -0.65 | 0.04 | -0.04 | 5/7/2026 2:58:32 PM EST | |||
| 110.00 | 6.20 | 8.15 | 7.18 | % | 0.07 | 0 | 0 | 0.24 | -0.68 | 0.03 | -0.04 | 5/7/2026 2:58:32 PM EST | |||
| 111.00 | 7.00 | 9.60 | 8.30 | % | 0.07 | 0 | 0 | 0.26 | -0.72 | 0.03 | -0.03 | 5/7/2026 2:58:32 PM EST | |||
| 112.00 | 8.05 | 10.30 | 9.18 | % | 0.08 | 0 | 0 | 0.28 | -0.75 | 0.03 | -0.03 | 5/7/2026 2:58:32 PM EST | |||
| 113.00 | 8.50 | 11.10 | 9.80 | % | 0.09 | 0 | 0 | 0.37 | -0.77 | 0.03 | -0.03 | 5/7/2026 2:58:32 PM EST | |||
| 114.00 | 9.45 | 11.90 | 10.68 | % | 0.09 | 0 | 0 | 0.37 | -0.80 | 0.03 | -0.03 | 5/7/2026 2:58:32 PM EST | |||
| 115.00 | 10.35 | 12.75 | 11.55 | % | 0.10 | 0 | 0 | 0.38 | -0.83 | 0.03 | -0.03 | 5/7/2026 2:58:32 PM EST | |||
| 116.00 | 11.05 | 13.65 | 12.35 | % | 0.11 | 0 | 0 | 0.39 | -0.85 | 0.02 | -0.02 | 5/7/2026 2:58:32 PM EST | |||
| 117.00 | 11.55 | 14.50 | 13.03 | % | 0.11 | 0 | 0 | 0.40 | -0.87 | 0.02 | -0.02 | 5/7/2026 2:58:32 PM EST | |||
| 118.00 | 12.50 | 15.45 | 13.98 | % | 0.12 | 0 | 0 | 0.41 | -0.89 | 0.02 | -0.02 | 5/7/2026 2:58:32 PM EST | |||
| 119.00 | 13.65 | 16.35 | 15.00 | % | 0.13 | 0 | 0 | 0.42 | -0.90 | 0.02 | -0.02 | 5/7/2026 2:58:32 PM EST | |||
| 120.00 | 14.40 | 17.30 | 15.85 | % | 0.13 | 0 | 0 | 0.43 | -0.92 | 0.02 | -0.02 | 5/7/2026 2:58:32 PM EST | |||
| 121.00 | 15.50 | 18.25 | 16.88 | % | 0.14 | 0 | 0 | 0.44 | -0.93 | 0.01 | -0.01 | 5/7/2026 2:58:32 PM EST |