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 | 42.55 | 45.90 | 44.23 | % | 0.80 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 6/10/2026 10:59:06 AM EST | |||
| 60.00 | 37.55 | 40.65 | 39.10 | % | 0.65 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 6/10/2026 10:59:06 AM EST | |||
| 65.00 | 32.55 | 35.75 | 34.15 | % | 0.53 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 6/10/2026 10:59:06 AM EST | |||
| 70.00 | 27.55 | 30.25 | 28.90 | 28.00 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/10/2026 10:59:06 AM EST |
| 75.00 | 22.55 | 25.50 | 24.03 | % | 0.32 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 6/10/2026 10:59:06 AM EST | |||
| 80.00 | 17.70 | 20.45 | 19.08 | 16.24 | 0.00 | 0.00% | 0.24 | 0 | 10 | 1.04 | 1.00 | 0.00 | -0.01 | 6/1/2026 | 6/10/2026 10:59:06 AM EST |
| 85.00 | 12.70 | 15.30 | 14.00 | 22.19 | 0.00 | 0.00% | 0.16 | 0 | 9 | 0.71 | 0.99 | 0.00 | -0.02 | 5/19/2026 | 6/10/2026 10:59:06 AM EST |
| 86.00 | 11.65 | 14.55 | 13.10 | % | 0.15 | 0 | 0 | 0.81 | 0.98 | 0.01 | -0.02 | 6/10/2026 10:59:06 AM EST | |||
| 87.00 | 10.70 | 13.55 | 12.13 | 8.64 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.73 | 0.98 | 0.01 | -0.02 | 6/8/2026 | 6/10/2026 10:59:06 AM EST |
| 88.00 | 9.75 | 12.35 | 11.05 | 7.72 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.55 | 0.92 | 0.02 | -0.05 | 6/8/2026 | 6/10/2026 10:59:06 AM EST |
| 89.00 | 8.75 | 11.40 | 10.08 | 9.04 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.54 | 0.88 | 0.02 | -0.07 | 6/9/2026 | 6/10/2026 10:59:06 AM EST |
| 90.00 | 7.95 | 10.25 | 9.10 | 6.05 | 0.00 | 0.00% | 0.10 | 0 | 20 | 0.51 | 0.87 | 0.03 | -0.07 | 6/8/2026 | 6/10/2026 10:59:06 AM EST |
| 91.00 | 7.00 | 9.55 | 8.28 | % | 0.09 | 0 | 0 | 0.54 | 0.86 | 0.03 | -0.07 | 6/10/2026 10:59:06 AM EST | |||
| 92.00 | 5.95 | 8.30 | 7.13 | % | 0.08 | 0 | 0 | 0.48 | 0.84 | 0.03 | -0.06 | 6/10/2026 10:59:06 AM EST | |||
| 93.00 | 5.05 | 7.65 | 6.35 | 5.35 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.45 | 0.83 | 0.04 | -0.06 | 6/9/2026 | 6/10/2026 10:59:06 AM EST |
| 94.00 | 4.20 | 6.80 | 5.50 | 4.72 | 0.00 | 0.00% | 0.06 | 0 | 21 | 0.43 | 0.79 | 0.05 | -0.07 | 6/9/2026 | 6/10/2026 10:59:06 AM EST |
| 95.00 | 4.45 | 5.65 | 5.05 | 3.92 | 0.00 | 0.00% | 0.05 | 0 | 101 | 0.30 | 0.75 | 0.05 | -0.07 | 6/9/2026 | 6/10/2026 10:59:06 AM EST |
| 96.00 | 3.90 | 4.90 | 4.40 | 3.18 | 0.00 | 0.00% | 0.05 | 0 | 41 | 0.30 | 0.69 | 0.06 | -0.07 | 6/9/2026 | 6/10/2026 10:59:06 AM EST |
| 97.00 | 3.40 | 4.25 | 3.83 | 3.47 | +0.54 | +18.43% | 0.04 | 2 | 26 | 0.30 | 0.63 | 0.06 | -0.08 | 6/10/2026 | 6/10/2026 10:59:06 AM EST |
| 98.00 | 2.94 | 3.85 | 3.40 | 2.75 | +0.55 | +25.00% | 0.03 | 7 | 121 | 0.30 | 0.57 | 0.07 | -0.08 | 6/10/2026 | 6/10/2026 10:59:06 AM EST |
| 99.00 | 2.46 | 3.20 | 2.83 | 2.71 | +0.57 | +26.64% | 0.03 | 2 | 51 | 0.31 | 0.50 | 0.07 | -0.08 | 6/10/2026 | 6/10/2026 10:59:06 AM EST |
| 100.00 | 1.96 | 2.24 | 2.10 | 2.10 | +0.48 | +29.63% | 0.02 | 43 | 86 | 0.29 | 0.44 | 0.06 | -0.08 | 6/10/2026 | 6/10/2026 10:59:06 AM EST |
| 101.00 | 1.49 | 2.45 | 1.97 | 1.33 | 0.00 | 0.00% | 0.02 | 0 | 110 | 0.29 | 0.38 | 0.06 | -0.08 | 6/9/2026 | 6/10/2026 10:59:06 AM EST |
| 102.00 | 1.25 | 1.55 | 1.40 | 1.31 | +0.32 | +32.33% | 0.01 | 1 | 224 | 0.29 | 0.33 | 0.05 | -0.08 | 6/10/2026 | 6/10/2026 10:59:06 AM EST |
| 103.00 | 0.78 | 1.49 | 1.14 | 0.89 | +0.09 | +11.25% | 0.01 | 1 | 390 | 0.30 | 0.29 | 0.05 | -0.08 | 6/10/2026 | 6/10/2026 10:59:06 AM EST |
| 104.00 | 0.54 | 0.97 | 0.76 | 0.74 | +0.42 | +131.25% | 0.01 | 66 | 321 | 0.29 | 0.25 | 0.04 | -0.07 | 6/10/2026 | 6/10/2026 10:59:06 AM EST |
| 105.00 | 0.45 | 0.73 | 0.59 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 183 | 0.30 | 0.22 | 0.04 | -0.07 | 6/9/2026 | 6/10/2026 10:59:06 AM EST |
| 106.00 | 0.33 | 0.64 | 0.49 | 0.37 | +0.03 | +8.83% | 0.00 | 1 | 176 | 0.31 | 0.19 | 0.04 | -0.06 | 6/10/2026 | 6/10/2026 10:59:06 AM EST |
| 107.00 | 0.00 | 1.00 | 0.50 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.44 | 0.14 | 0.03 | -0.05 | 6/9/2026 | 6/10/2026 10:59:06 AM EST |
| 108.00 | 0.05 | 1.45 | 0.75 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 342 | 0.53 | 0.11 | 0.03 | -0.04 | 6/8/2026 | 6/10/2026 10:59:06 AM EST |
| 109.00 | 0.00 | 2.19 | 1.10 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.69 | 0.08 | 0.02 | -0.03 | 6/9/2026 | 6/10/2026 10:59:06 AM EST |
| 110.00 | 0.00 | 2.00 | 1.00 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 39 | 0.69 | 0.07 | 0.02 | -0.03 | 6/4/2026 | 6/10/2026 10:59:06 AM EST |
| 111.00 | 0.00 | 2.25 | 1.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.76 | 0.05 | 0.02 | -0.02 | 6/9/2026 | 6/10/2026 10:59:06 AM EST |
| 112.00 | 0.00 | 1.57 | 0.79 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.64 | 0.05 | 0.01 | -0.02 | 6/1/2026 | 6/10/2026 10:59:06 AM EST |
| 113.00 | 0.00 | 2.21 | 1.11 | 2.29 | 0.00 | 0.00% | 0.01 | 0 | 47 | 0.81 | 0.03 | 0.01 | -0.02 | 6/1/2026 | 6/10/2026 10:59:06 AM EST |
| 114.00 | 0.00 | 2.20 | 1.10 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.84 | 0.02 | 0.01 | -0.01 | 5/15/2026 | 6/10/2026 10:59:06 AM EST |
| 115.00 | 0.00 | 1.23 | 0.62 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.69 | 0.02 | 0.01 | -0.01 | 6/9/2026 | 6/10/2026 10:59:06 AM EST |
| 116.00 | 0.00 | 2.18 | 1.09 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.89 | 0.01 | 0.00 | -0.01 | 6/9/2026 | 6/10/2026 10:59:06 AM EST |
| 117.00 | 0.00 | 0.58 | 0.29 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.60 | 0.01 | 0.00 | -0.01 | 6/9/2026 | 6/10/2026 10:59:06 AM EST |
| 118.00 | 0.00 | 2.18 | 1.09 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 75 | 0.95 | 0.01 | 0.00 | 0.00 | 5/29/2026 | 6/10/2026 10:59:06 AM EST |
| 119.00 | 0.00 | 0.51 | 0.26 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 108 | 0.63 | 0.01 | 0.00 | 0.00 | 6/2/2026 | 6/10/2026 10:59:06 AM EST |
| 120.00 | 0.00 | 0.29 | 0.15 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.57 | 0.01 | 0.00 | 0.00 | 6/1/2026 | 6/10/2026 10:59:06 AM EST |
| 121.00 | 0.00 | 0.41 | 0.21 | 0.20 | -0.41 | -67.22% | 0.00 | 1 | 16 | 0.64 | 0.01 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 10:59:06 AM EST |
| 125.00 | 0.00 | 0.17 | 0.09 | % | 0.00 | 0 | 0 | 0.60 | 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 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 6/10/2026 10:59:06 AM EST | |||
| 60.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 6/10/2026 10:59:06 AM EST | |||
| 65.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 6/10/2026 10:59:06 AM EST | |||
| 70.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 6/10/2026 10:59:06 AM EST | |||
| 75.00 | 0.00 | 0.17 | 0.09 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.71 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/10/2026 10:59:06 AM EST |
| 80.00 | 0.00 | 0.72 | 0.36 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 120 | 0.87 | 0.00 | 0.00 | -0.01 | 6/8/2026 | 6/10/2026 10:59:06 AM EST |
| 85.00 | 0.04 | 0.14 | 0.09 | 0.24 | +0.05 | +26.32% | 0.00 | 1 | 63 | 0.49 | -0.01 | 0.00 | -0.02 | 6/10/2026 | 6/10/2026 10:59:06 AM EST |
| 86.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.88 | -0.02 | 0.01 | -0.02 | 6/10/2026 10:59:06 AM EST | |||
| 87.00 | 0.00 | 2.20 | 1.10 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.84 | -0.02 | 0.01 | -0.02 | 6/9/2026 | 6/10/2026 10:59:06 AM EST |
| 88.00 | 0.00 | 0.33 | 0.17 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.39 | -0.08 | 0.02 | -0.05 | 6/9/2026 | 6/10/2026 10:59:06 AM EST |
| 89.00 | 0.03 | 0.37 | 0.20 | 0.45 | +0.16 | +55.18% | 0.00 | 1 | 37 | 0.30 | -0.12 | 0.02 | -0.07 | 6/10/2026 | 6/10/2026 10:59:06 AM EST |
| 90.00 | 0.13 | 0.41 | 0.27 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 88 | 0.32 | -0.13 | 0.03 | -0.07 | 6/9/2026 | 6/10/2026 10:59:06 AM EST |
| 91.00 | 0.20 | 0.49 | 0.35 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 113 | 0.31 | -0.14 | 0.03 | -0.07 | 6/9/2026 | 6/10/2026 10:59:06 AM EST |
| 92.00 | 0.32 | 0.60 | 0.46 | 0.45 | -0.20 | -30.77% | 0.01 | 3 | 33 | 0.31 | -0.16 | 0.03 | -0.06 | 6/10/2026 | 6/10/2026 10:59:06 AM EST |
| 93.00 | 0.42 | 0.91 | 0.67 | 0.50 | -0.30 | -37.50% | 0.01 | 10 | 45 | 0.31 | -0.17 | 0.04 | -0.06 | 6/10/2026 | 6/10/2026 10:59:06 AM EST |
| 94.00 | 0.58 | 0.79 | 0.69 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 60 | 0.30 | -0.21 | 0.05 | -0.07 | 6/9/2026 | 6/10/2026 10:59:06 AM EST |
| 95.00 | 0.78 | 1.03 | 0.91 | 1.00 | -0.33 | -24.82% | 0.01 | 5 | 88 | 0.29 | -0.25 | 0.05 | -0.07 | 6/10/2026 | 6/10/2026 10:59:06 AM EST |
| 96.00 | 1.05 | 1.28 | 1.17 | 1.11 | -0.58 | -34.32% | 0.01 | 1 | 79 | 0.31 | -0.31 | 0.06 | -0.07 | 6/10/2026 | 6/10/2026 10:59:06 AM EST |
| 97.00 | 1.29 | 2.38 | 1.84 | 1.76 | -0.46 | -20.73% | 0.02 | 187 | 118 | 0.30 | -0.37 | 0.06 | -0.08 | 6/10/2026 | 6/10/2026 10:59:06 AM EST |
| 98.00 | 1.61 | 2.27 | 1.94 | 2.02 | -0.56 | -21.71% | 0.02 | 3 | 138 | 0.31 | -0.43 | 0.07 | -0.08 | 6/10/2026 | 6/10/2026 10:59:06 AM EST |
| 99.00 | 1.88 | 2.72 | 2.30 | 2.55 | -0.55 | -17.75% | 0.02 | 1 | 12 | 0.30 | -0.50 | 0.07 | -0.08 | 6/10/2026 | 6/10/2026 10:59:06 AM EST |
| 100.00 | 2.56 | 3.20 | 2.88 | 3.02 | -2.50 | -45.29% | 0.03 | 1 | 47 | 0.30 | -0.56 | 0.06 | -0.08 | 6/10/2026 | 6/10/2026 10:59:06 AM EST |
| 101.00 | 2.84 | 4.65 | 3.75 | 6.53 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.30 | -0.62 | 0.06 | -0.08 | 6/5/2026 | 6/10/2026 10:59:06 AM EST |
| 102.00 | 3.65 | 4.85 | 4.25 | 5.63 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.30 | -0.67 | 0.05 | -0.08 | 6/3/2026 | 6/10/2026 10:59:06 AM EST |
| 103.00 | 4.30 | 5.60 | 4.95 | 5.50 | -0.82 | -12.98% | 0.05 | 2 | 16 | 0.29 | -0.71 | 0.05 | -0.08 | 6/10/2026 | 6/10/2026 10:59:06 AM EST |
| 104.00 | 5.05 | 6.80 | 5.93 | 5.35 | 0.00 | 0.00% | 0.06 | 0 | 68 | 0.56 | -0.75 | 0.04 | -0.07 | 5/28/2026 | 6/10/2026 10:59:06 AM EST |
| 105.00 | 5.65 | 8.00 | 6.83 | 10.00 | 0.00 | 0.00% | 0.07 | 0 | 87 | 0.41 | -0.78 | 0.04 | -0.07 | 6/5/2026 | 6/10/2026 10:59:06 AM EST |
| 106.00 | 6.75 | 9.00 | 7.88 | 7.30 | 0.00 | 0.00% | 0.07 | 0 | 22 | 0.59 | -0.81 | 0.04 | -0.06 | 5/29/2026 | 6/10/2026 10:59:06 AM EST |
| 107.00 | 7.65 | 9.85 | 8.75 | 5.45 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.62 | -0.86 | 0.03 | -0.05 | 5/7/2026 | 6/10/2026 10:59:06 AM EST |
| 108.00 | 8.20 | 10.80 | 9.50 | 7.30 | 0.00 | 0.00% | 0.09 | 0 | 14 | 0.64 | -0.89 | 0.03 | -0.04 | 5/26/2026 | 6/10/2026 10:59:06 AM EST |
| 109.00 | 9.35 | 11.75 | 10.55 | 11.40 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.65 | -0.92 | 0.02 | -0.03 | 6/4/2026 | 6/10/2026 10:59:06 AM EST |
| 110.00 | 10.30 | 12.20 | 11.25 | 7.10 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.69 | -0.93 | 0.02 | -0.03 | 5/21/2026 | 6/10/2026 10:59:06 AM EST |
| 111.00 | 11.25 | 13.65 | 12.45 | 7.08 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.71 | -0.95 | 0.02 | -0.02 | 5/12/2026 | 6/10/2026 10:59:06 AM EST |
| 112.00 | 11.95 | 14.60 | 13.28 | 7.05 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.75 | -0.95 | 0.01 | -0.02 | 5/18/2026 | 6/10/2026 10:59:06 AM EST |
| 113.00 | 13.15 | 15.55 | 14.35 | % | 0.13 | 0 | 0 | 0.78 | -0.97 | 0.01 | -0.02 | 6/10/2026 10:59:06 AM EST | |||
| 114.00 | 13.95 | 16.60 | 15.28 | % | 0.13 | 0 | 0 | 0.80 | -0.98 | 0.01 | -0.01 | 6/10/2026 10:59:06 AM EST | |||
| 115.00 | 14.95 | 17.60 | 16.28 | % | 0.14 | 0 | 0 | 0.83 | -0.98 | 0.01 | -0.01 | 6/10/2026 10:59:06 AM EST | |||
| 116.00 | 16.10 | 18.60 | 17.35 | % | 0.15 | 0 | 0 | 0.85 | -0.99 | 0.00 | -0.01 | 6/10/2026 10:59:06 AM EST | |||
| 117.00 | 17.20 | 19.60 | 18.40 | % | 0.16 | 0 | 0 | 0.88 | -0.99 | 0.00 | -0.01 | 6/10/2026 10:59:06 AM EST | |||
| 118.00 | 18.05 | 20.60 | 19.33 | % | 0.16 | 0 | 0 | 0.90 | -0.99 | 0.00 | 0.00 | 6/10/2026 10:59:06 AM EST | |||
| 119.00 | 19.15 | 21.60 | 20.38 | % | 0.17 | 0 | 0 | 0.91 | -0.99 | 0.00 | 0.00 | 6/10/2026 10:59:06 AM EST | |||
| 120.00 | 20.30 | 22.60 | 21.45 | 17.25 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.95 | -0.99 | 0.00 | 0.00 | 5/26/2026 | 6/10/2026 10:59:06 AM EST |
| 121.00 | 20.90 | 23.60 | 22.25 | % | 0.18 | 0 | 0 | 0.97 | -0.99 | 0.00 | 0.00 | 6/10/2026 10:59:06 AM EST | |||
| 125.00 | 25.25 | 27.60 | 26.43 | 19.40 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 6/10/2026 10:59:06 AM EST |