Options Chain for STARBUCKS CORP COM (SBUX) - $99.21 as of 4/24/2026 7:11:26 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 | 42.15 | 45.90 | 44.03 | % | 0.80 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:10 PM EST | |||
| 60.00 | 37.20 | 40.95 | 39.08 | % | 0.65 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:10 PM EST | |||
| 65.00 | 32.25 | 36.00 | 34.13 | % | 0.53 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:10 PM EST | |||
| 70.00 | 27.35 | 31.05 | 29.20 | % | 0.42 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:10 PM EST | |||
| 75.00 | 22.40 | 26.05 | 24.23 | % | 0.32 | 0 | 0 | 0.89 | 0.99 | 0.00 | 0.00 | 4/24/2026 4:00:10 PM EST | |||
| 80.00 | 17.40 | 21.30 | 19.35 | % | 0.24 | 0 | 0 | 0.78 | 0.94 | 0.01 | -0.02 | 4/24/2026 4:00:10 PM EST | |||
| 82.00 | 15.65 | 19.15 | 17.40 | % | 0.21 | 0 | 0 | 0.67 | 0.92 | 0.01 | -0.03 | 4/24/2026 4:00:10 PM EST | |||
| 83.00 | 14.70 | 18.20 | 16.45 | % | 0.20 | 0 | 0 | 0.65 | 0.90 | 0.01 | -0.03 | 4/24/2026 4:00:10 PM EST | |||
| 84.00 | 14.00 | 17.10 | 15.55 | % | 0.19 | 0 | 0 | 0.61 | 0.89 | 0.01 | -0.03 | 4/24/2026 4:00:10 PM EST | |||
| 85.00 | 13.05 | 16.20 | 14.63 | % | 0.17 | 0 | 0 | 0.59 | 0.87 | 0.01 | -0.04 | 4/24/2026 4:00:10 PM EST | |||
| 86.00 | 12.15 | 15.35 | 13.75 | % | 0.16 | 0 | 0 | 0.58 | 0.86 | 0.02 | -0.04 | 4/24/2026 4:00:10 PM EST | |||
| 87.00 | 12.15 | 13.70 | 12.93 | 13.11 | % | 0.15 | 50 | 0 | 0.38 | 0.84 | 0.02 | -0.04 | 4/24/2026 | 4/24/2026 4:00:10 PM EST | |
| 88.00 | 10.45 | 13.65 | 12.05 | % | 0.14 | 0 | 0 | 0.55 | 0.82 | 0.02 | -0.04 | 4/24/2026 4:00:10 PM EST | |||
| 89.00 | 9.60 | 13.05 | 11.33 | % | 0.13 | 0 | 0 | 0.56 | 0.80 | 0.02 | -0.05 | 4/24/2026 4:00:10 PM EST | |||
| 90.00 | 8.75 | 12.25 | 10.50 | % | 0.12 | 0 | 0 | 0.55 | 0.78 | 0.02 | -0.05 | 4/24/2026 4:00:10 PM EST | |||
| 91.00 | 7.85 | 11.65 | 9.75 | % | 0.11 | 0 | 0 | 0.33 | 0.75 | 0.02 | -0.05 | 4/24/2026 4:00:10 PM EST | |||
| 92.00 | 8.35 | 9.80 | 9.08 | % | 0.10 | 0 | 0 | 0.38 | 0.73 | 0.03 | -0.05 | 4/24/2026 4:00:10 PM EST | |||
| 93.00 | 7.95 | 8.70 | 8.33 | % | 0.09 | 0 | 0 | 0.38 | 0.70 | 0.03 | -0.05 | 4/24/2026 4:00:10 PM EST | |||
| 94.00 | 7.35 | 8.15 | 7.75 | 7.75 | % | 0.08 | 1 | 0 | 0.38 | 0.67 | 0.03 | -0.06 | 4/24/2026 | 4/24/2026 4:00:10 PM EST | |
| 95.00 | 6.75 | 7.45 | 7.10 | % | 0.07 | 0 | 0 | 0.38 | 0.64 | 0.03 | -0.06 | 4/24/2026 4:00:10 PM EST | |||
| 96.00 | 6.15 | 6.95 | 6.55 | % | 0.07 | 0 | 0 | 0.38 | 0.61 | 0.03 | -0.06 | 4/24/2026 4:00:10 PM EST | |||
| 97.00 | 5.45 | 6.25 | 5.85 | % | 0.06 | 0 | 0 | 0.37 | 0.58 | 0.03 | -0.06 | 4/24/2026 4:00:10 PM EST | |||
| 98.00 | 4.90 | 5.70 | 5.30 | % | 0.05 | 0 | 0 | 0.37 | 0.55 | 0.03 | -0.06 | 4/24/2026 4:00:10 PM EST | |||
| 99.00 | 4.40 | 5.05 | 4.73 | 5.43 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.36 | 0.51 | 0.03 | -0.06 | 4/23/2026 | 4/24/2026 4:00:10 PM EST |
| 100.00 | 3.85 | 4.55 | 4.20 | % | 0.04 | 0 | 0 | 0.36 | 0.48 | 0.03 | -0.06 | 4/24/2026 4:00:10 PM EST | |||
| 101.00 | 3.45 | 4.35 | 3.90 | 3.54 | -1.11 | -23.88% | 0.04 | 1 | 1 | 0.37 | 0.45 | 0.03 | -0.06 | 4/24/2026 | 4/24/2026 4:00:10 PM EST |
| 102.00 | 2.85 | 3.80 | 3.33 | 3.45 | % | 0.03 | 2 | 0 | 0.35 | 0.41 | 0.03 | -0.05 | 4/24/2026 | 4/24/2026 4:00:10 PM EST | |
| 103.00 | 2.70 | 3.50 | 3.10 | % | 0.03 | 0 | 0 | 0.36 | 0.38 | 0.03 | -0.05 | 4/24/2026 4:00:10 PM EST | |||
| 104.00 | 2.32 | 3.15 | 2.74 | 2.80 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.36 | 0.35 | 0.03 | -0.05 | 4/23/2026 | 4/24/2026 4:00:10 PM EST |
| 105.00 | 1.87 | 2.78 | 2.33 | 2.48 | % | 0.02 | 3 | 0 | 0.35 | 0.32 | 0.03 | -0.05 | 4/24/2026 | 4/24/2026 4:00:10 PM EST | |
| 106.00 | 1.86 | 2.35 | 2.11 | % | 0.02 | 0 | 0 | 0.36 | 0.29 | 0.03 | -0.05 | 4/24/2026 4:00:10 PM EST | |||
| 107.00 | 1.33 | 2.32 | 1.83 | % | 0.02 | 0 | 0 | 0.35 | 0.26 | 0.03 | -0.05 | 4/24/2026 4:00:10 PM EST | |||
| 108.00 | 0.89 | 2.12 | 1.51 | 1.93 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.34 | 0.24 | 0.03 | -0.04 | 4/23/2026 | 4/24/2026 4:00:10 PM EST |
| 109.00 | 0.91 | 2.24 | 1.58 | % | 0.01 | 0 | 0 | 0.37 | 0.22 | 0.03 | -0.04 | 4/24/2026 4:00:10 PM EST | |||
| 110.00 | 0.84 | 1.63 | 1.24 | % | 0.01 | 0 | 0 | 0.35 | 0.20 | 0.02 | -0.04 | 4/24/2026 4:00:10 PM EST | |||
| 111.00 | 0.12 | 1.49 | 0.81 | 0.88 | % | 0.01 | 2 | 0 | 0.30 | 0.18 | 0.02 | -0.04 | 4/24/2026 | 4/24/2026 4:00:10 PM EST | |
| 112.00 | 0.42 | 2.80 | 1.61 | % | 0.01 | 0 | 0 | 0.41 | 0.16 | 0.02 | -0.03 | 4/24/2026 4:00:10 PM EST | |||
| 113.00 | 0.51 | 2.70 | 1.61 | % | 0.01 | 0 | 0 | 0.43 | 0.14 | 0.02 | -0.03 | 4/24/2026 4:00:10 PM EST | |||
| 114.00 | 0.44 | 2.61 | 1.53 | % | 0.01 | 0 | 0 | 0.44 | 0.12 | 0.02 | -0.03 | 4/24/2026 4:00:10 PM EST | |||
| 115.00 | 0.01 | 2.51 | 1.26 | 0.49 | % | 0.01 | 1 | 0 | 0.37 | 0.12 | 0.02 | -0.03 | 4/24/2026 | 4/24/2026 4:00:10 PM EST | |
| 120.00 | 0.01 | 2.26 | 1.14 | % | 0.01 | 0 | 0 | 0.43 | 0.07 | 0.01 | -0.02 | 4/24/2026 4:00:10 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 | 2.19 | 1.10 | % | 0.02 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:10 PM EST | |||
| 60.00 | 0.00 | 0.36 | 0.18 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:10 PM EST | |||
| 65.00 | 0.00 | 2.26 | 1.13 | % | 0.02 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:10 PM EST | |||
| 70.00 | 0.00 | 2.32 | 1.16 | % | 0.02 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:10 PM EST | |||
| 75.00 | 0.00 | 2.42 | 1.21 | % | 0.02 | 0 | 0 | 0.87 | -0.01 | 0.00 | 0.00 | 4/24/2026 4:00:10 PM EST | |||
| 80.00 | 0.00 | 0.90 | 0.45 | 0.35 | % | 0.01 | 1 | 0 | 0.52 | -0.06 | 0.01 | -0.02 | 4/24/2026 | 4/24/2026 4:00:10 PM EST | |
| 82.00 | 0.45 | 2.70 | 1.58 | % | 0.02 | 0 | 0 | 0.56 | -0.08 | 0.01 | -0.03 | 4/24/2026 4:00:10 PM EST | |||
| 83.00 | 0.43 | 2.78 | 1.61 | % | 0.02 | 0 | 0 | 0.53 | -0.10 | 0.01 | -0.03 | 4/24/2026 4:00:10 PM EST | |||
| 84.00 | 0.50 | 2.85 | 1.68 | % | 0.02 | 0 | 0 | 0.52 | -0.11 | 0.01 | -0.03 | 4/24/2026 4:00:10 PM EST | |||
| 85.00 | 0.72 | 1.45 | 1.09 | 1.28 | % | 0.01 | 1 | 0 | 0.44 | -0.13 | 0.01 | -0.04 | 4/24/2026 | 4/24/2026 4:00:10 PM EST | |
| 86.00 | 0.78 | 1.80 | 1.29 | % | 0.02 | 0 | 0 | 0.44 | -0.14 | 0.02 | -0.04 | 4/24/2026 4:00:10 PM EST | |||
| 87.00 | 0.61 | 1.95 | 1.28 | % | 0.01 | 0 | 0 | 0.41 | -0.16 | 0.02 | -0.04 | 4/24/2026 4:00:10 PM EST | |||
| 88.00 | 0.84 | 1.43 | 1.14 | 1.70 | % | 0.01 | 1 | 0 | 0.37 | -0.18 | 0.02 | -0.04 | 4/24/2026 | 4/24/2026 4:00:10 PM EST | |
| 89.00 | 1.24 | 2.38 | 1.81 | 1.57 | % | 0.02 | 2 | 0 | 0.42 | -0.20 | 0.02 | -0.05 | 4/24/2026 | 4/24/2026 4:00:10 PM EST | |
| 90.00 | 1.41 | 2.50 | 1.96 | 1.42 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.41 | -0.22 | 0.02 | -0.05 | 4/23/2026 | 4/24/2026 4:00:10 PM EST |
| 91.00 | 1.16 | 2.62 | 1.89 | % | 0.02 | 0 | 0 | 0.38 | -0.25 | 0.02 | -0.05 | 4/24/2026 4:00:10 PM EST | |||
| 92.00 | 1.96 | 2.71 | 2.34 | % | 0.03 | 0 | 0 | 0.39 | -0.27 | 0.03 | -0.05 | 4/24/2026 4:00:10 PM EST | |||
| 93.00 | 2.18 | 3.10 | 2.64 | % | 0.03 | 0 | 0 | 0.39 | -0.30 | 0.03 | -0.05 | 4/24/2026 4:00:10 PM EST | |||
| 94.00 | 2.57 | 3.20 | 2.89 | % | 0.03 | 0 | 0 | 0.38 | -0.33 | 0.03 | -0.06 | 4/24/2026 4:00:10 PM EST | |||
| 95.00 | 2.69 | 3.70 | 3.20 | 3.18 | % | 0.03 | 4 | 0 | 0.37 | -0.36 | 0.03 | -0.06 | 4/24/2026 | 4/24/2026 4:00:10 PM EST | |
| 96.00 | 3.30 | 3.95 | 3.63 | % | 0.04 | 0 | 0 | 0.37 | -0.39 | 0.03 | -0.06 | 4/24/2026 4:00:10 PM EST | |||
| 97.00 | 3.65 | 4.50 | 4.08 | % | 0.04 | 0 | 0 | 0.37 | -0.42 | 0.03 | -0.06 | 4/24/2026 4:00:10 PM EST | |||
| 98.00 | 4.10 | 4.90 | 4.50 | % | 0.05 | 0 | 0 | 0.37 | -0.45 | 0.03 | -0.06 | 4/24/2026 4:00:10 PM EST | |||
| 99.00 | 4.70 | 5.25 | 4.98 | % | 0.05 | 0 | 0 | 0.37 | -0.49 | 0.03 | -0.06 | 4/24/2026 4:00:10 PM EST | |||
| 100.00 | 5.20 | 5.85 | 5.53 | 5.47 | % | 0.06 | 1 | 0 | 0.37 | -0.52 | 0.03 | -0.06 | 4/24/2026 | 4/24/2026 4:00:10 PM EST | |
| 101.00 | 5.75 | 6.35 | 6.05 | % | 0.06 | 0 | 0 | 0.36 | -0.55 | 0.03 | -0.06 | 4/24/2026 4:00:10 PM EST | |||
| 102.00 | 6.35 | 7.05 | 6.70 | % | 0.07 | 0 | 0 | 0.36 | -0.59 | 0.03 | -0.05 | 4/24/2026 4:00:10 PM EST | |||
| 103.00 | 6.95 | 7.85 | 7.40 | % | 0.07 | 0 | 0 | 0.37 | -0.62 | 0.03 | -0.05 | 4/24/2026 4:00:10 PM EST | |||
| 104.00 | 7.55 | 8.35 | 7.95 | % | 0.08 | 0 | 0 | 0.36 | -0.65 | 0.03 | -0.05 | 4/24/2026 4:00:10 PM EST | |||
| 105.00 | 8.15 | 9.00 | 8.58 | % | 0.08 | 0 | 0 | 0.35 | -0.68 | 0.03 | -0.05 | 4/24/2026 4:00:10 PM EST | |||
| 106.00 | 9.10 | 9.65 | 9.38 | % | 0.09 | 0 | 0 | 0.35 | -0.71 | 0.03 | -0.05 | 4/24/2026 4:00:10 PM EST | |||
| 107.00 | 9.55 | 10.75 | 10.15 | % | 0.09 | 0 | 0 | 0.35 | -0.74 | 0.03 | -0.05 | 4/24/2026 4:00:10 PM EST | |||
| 108.00 | 9.00 | 12.80 | 10.90 | % | 0.10 | 0 | 0 | 0.52 | -0.76 | 0.03 | -0.04 | 4/24/2026 4:00:10 PM EST | |||
| 109.00 | 10.00 | 13.55 | 11.78 | % | 0.11 | 0 | 0 | 0.52 | -0.78 | 0.03 | -0.04 | 4/24/2026 4:00:10 PM EST | |||
| 110.00 | 11.00 | 14.20 | 12.60 | % | 0.11 | 0 | 0 | 0.51 | -0.80 | 0.02 | -0.04 | 4/24/2026 4:00:10 PM EST | |||
| 111.00 | 11.90 | 15.05 | 13.48 | % | 0.12 | 0 | 0 | 0.52 | -0.82 | 0.02 | -0.04 | 4/24/2026 4:00:10 PM EST | |||
| 112.00 | 12.75 | 15.90 | 14.33 | % | 0.13 | 0 | 0 | 0.53 | -0.84 | 0.02 | -0.03 | 4/24/2026 4:00:10 PM EST | |||
| 113.00 | 13.65 | 16.80 | 15.23 | % | 0.13 | 0 | 0 | 0.53 | -0.86 | 0.02 | -0.03 | 4/24/2026 4:00:10 PM EST | |||
| 114.00 | 14.55 | 17.65 | 16.10 | % | 0.14 | 0 | 0 | 0.54 | -0.88 | 0.02 | -0.03 | 4/24/2026 4:00:10 PM EST | |||
| 115.00 | 15.10 | 18.70 | 16.90 | % | 0.15 | 0 | 0 | 0.56 | -0.88 | 0.02 | -0.03 | 4/24/2026 4:00:10 PM EST | |||
| 120.00 | 19.70 | 23.50 | 21.60 | % | 0.18 | 0 | 0 | 0.63 | -0.93 | 0.01 | -0.02 | 4/24/2026 4:00:10 PM EST |