Options Chain for STARBUCKS CORP COM (SBUX) - $102.36 as of 6/12/2026 8:02:37 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 | 46.05 | 50.00 | 48.03 | % | 0.87 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 6/12/2026 4:00:04 PM EST | |||
| 60.00 | 41.05 | 45.05 | 43.05 | % | 0.72 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 6/12/2026 4:00:04 PM EST | |||
| 65.00 | 36.10 | 40.05 | 38.08 | % | 0.59 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 6/12/2026 4:00:04 PM EST | |||
| 70.00 | 31.10 | 35.05 | 33.08 | % | 0.47 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 6/12/2026 4:00:04 PM EST | |||
| 75.00 | 26.15 | 30.10 | 28.13 | % | 0.38 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 6/12/2026 4:00:04 PM EST | |||
| 80.00 | 21.30 | 25.15 | 23.23 | % | 0.29 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 6/12/2026 4:00:04 PM EST | |||
| 85.00 | 16.60 | 19.70 | 18.15 | % | 0.21 | 0 | 0 | 0.72 | 0.99 | 0.00 | -0.01 | 6/12/2026 4:00:04 PM EST | |||
| 86.00 | 15.60 | 18.70 | 17.15 | % | 0.20 | 0 | 0 | 0.69 | 0.99 | 0.00 | -0.01 | 6/12/2026 4:00:04 PM EST | |||
| 87.00 | 14.70 | 17.80 | 16.25 | % | 0.19 | 0 | 0 | 0.68 | 0.98 | 0.00 | -0.01 | 6/12/2026 4:00:04 PM EST | |||
| 88.00 | 13.90 | 16.65 | 15.28 | % | 0.17 | 0 | 0 | 0.63 | 0.98 | 0.01 | -0.01 | 6/12/2026 4:00:04 PM EST | |||
| 89.00 | 13.15 | 15.70 | 14.43 | % | 0.16 | 0 | 0 | 0.60 | 0.97 | 0.01 | -0.01 | 6/12/2026 4:00:04 PM EST | |||
| 90.00 | 12.20 | 14.75 | 13.48 | % | 0.15 | 0 | 0 | 0.58 | 0.96 | 0.01 | -0.02 | 6/12/2026 4:00:04 PM EST | |||
| 91.00 | 11.25 | 13.80 | 12.53 | % | 0.14 | 0 | 0 | 0.56 | 0.95 | 0.01 | -0.02 | 6/12/2026 4:00:04 PM EST | |||
| 92.00 | 10.30 | 12.60 | 11.45 | 11.82 | % | 0.12 | 2 | 0 | 0.50 | 0.93 | 0.02 | -0.02 | 6/12/2026 | 6/12/2026 4:00:04 PM EST | |
| 93.00 | 9.40 | 11.90 | 10.65 | 5.15 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.51 | 0.91 | 0.02 | -0.03 | 6/8/2026 | 6/12/2026 4:00:04 PM EST |
| 94.00 | 8.55 | 10.60 | 9.58 | 8.00 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.46 | 0.88 | 0.02 | -0.03 | 6/11/2026 | 6/12/2026 4:00:04 PM EST |
| 95.00 | 7.60 | 9.55 | 8.58 | 7.75 | 0.00 | 0.00% | 0.09 | 0 | 10 | 0.40 | 0.86 | 0.03 | -0.04 | 6/11/2026 | 6/12/2026 4:00:04 PM EST |
| 96.00 | 6.75 | 9.25 | 8.00 | 7.00 | 0.00 | 0.00% | 0.08 | 0 | 15 | 0.45 | 0.83 | 0.03 | -0.04 | 6/11/2026 | 6/12/2026 4:00:04 PM EST |
| 97.00 | 6.00 | 8.40 | 7.20 | 4.50 | 0.00 | 0.00% | 0.07 | 0 | 8 | 0.43 | 0.80 | 0.04 | -0.05 | 6/10/2026 | 6/12/2026 4:00:04 PM EST |
| 98.00 | 5.25 | 7.50 | 6.38 | 5.84 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.26 | 0.76 | 0.04 | -0.05 | 6/11/2026 | 6/12/2026 4:00:04 PM EST |
| 99.00 | 4.40 | 6.90 | 5.65 | 5.91 | +1.24 | +26.56% | 0.06 | 2 | 2 | 0.27 | 0.72 | 0.04 | -0.05 | 6/12/2026 | 6/12/2026 4:00:04 PM EST |
| 100.00 | 4.35 | 5.40 | 4.88 | 4.80 | 0.00 | 0.00% | 0.05 | 7 | 54 | 0.27 | 0.67 | 0.05 | -0.05 | 6/12/2026 | 6/12/2026 4:00:04 PM EST |
| 101.00 | 3.20 | 4.85 | 4.03 | 2.30 | 0.00 | 0.00% | 0.04 | 0 | 9 | 0.25 | 0.63 | 0.05 | -0.06 | 6/10/2026 | 6/12/2026 4:00:04 PM EST |
| 102.00 | 3.20 | 4.30 | 3.75 | 3.58 | -0.12 | -3.25% | 0.04 | 110 | 20 | 0.28 | 0.58 | 0.05 | -0.06 | 6/12/2026 | 6/12/2026 4:00:04 PM EST |
| 103.00 | 2.54 | 3.55 | 3.05 | 3.04 | +0.99 | +48.30% | 0.03 | 6 | 16 | 0.26 | 0.52 | 0.05 | -0.06 | 6/12/2026 | 6/12/2026 4:00:04 PM EST |
| 104.00 | 2.57 | 2.86 | 2.72 | 2.55 | -0.19 | -6.94% | 0.03 | 20 | 47 | 0.27 | 0.47 | 0.05 | -0.05 | 6/12/2026 | 6/12/2026 4:00:04 PM EST |
| 105.00 | 1.54 | 2.46 | 2.00 | 2.17 | -0.23 | -9.59% | 0.02 | 3 | 20 | 0.24 | 0.41 | 0.06 | -0.05 | 6/12/2026 | 6/12/2026 4:00:04 PM EST |
| 106.00 | 0.84 | 2.07 | 1.46 | 1.75 | -0.18 | -9.33% | 0.01 | 1 | 52 | 0.23 | 0.36 | 0.05 | -0.05 | 6/12/2026 | 6/12/2026 4:00:04 PM EST |
| 107.00 | 0.82 | 1.71 | 1.27 | 1.64 | +0.08 | +5.13% | 0.01 | 1 | 29 | 0.24 | 0.30 | 0.05 | -0.04 | 6/12/2026 | 6/12/2026 4:00:04 PM EST |
| 108.00 | 0.50 | 1.39 | 0.95 | 1.50 | +0.39 | +35.14% | 0.01 | 3 | 18 | 0.22 | 0.25 | 0.05 | -0.04 | 6/12/2026 | 6/12/2026 4:00:04 PM EST |
| 109.00 | 0.72 | 0.96 | 0.84 | 0.95 | -0.05 | -5.00% | 0.01 | 68 | 2 | 0.24 | 0.20 | 0.04 | -0.03 | 6/12/2026 | 6/12/2026 4:00:04 PM EST |
| 110.00 | 0.52 | 0.76 | 0.64 | 0.60 | -0.32 | -34.79% | 0.01 | 17 | 7 | 0.20 | 0.17 | 0.04 | -0.03 | 6/12/2026 | 6/12/2026 4:00:04 PM EST |
| 111.00 | 0.00 | 0.98 | 0.49 | 3.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.31 | 0.13 | 0.03 | -0.03 | 5/28/2026 | 6/12/2026 4:00:04 PM EST |
| 112.00 | 0.00 | 2.56 | 1.28 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.51 | 0.11 | 0.03 | -0.02 | 6/9/2026 | 6/12/2026 4:00:04 PM EST |
| 113.00 | 0.00 | 2.47 | 1.24 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.52 | 0.09 | 0.02 | -0.02 | 6/8/2026 | 6/12/2026 4:00:04 PM EST |
| 114.00 | 0.00 | 0.76 | 0.38 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.37 | 0.06 | 0.02 | -0.01 | 6/3/2026 | 6/12/2026 4:00:04 PM EST |
| 115.00 | 0.00 | 1.78 | 0.89 | 0.25 | -0.15 | -37.50% | 0.01 | 39 | 1 | 0.51 | 0.05 | 0.01 | -0.01 | 6/12/2026 | 6/12/2026 4:00:04 PM EST |
| 120.00 | 0.00 | 1.10 | 0.55 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.51 | 0.01 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 4:00:04 PM EST |
| 125.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:04 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 | 1.79 | 0.90 | % | 0.02 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:04 PM EST | |||
| 60.00 | 0.00 | 1.79 | 0.90 | % | 0.02 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:04 PM EST | |||
| 65.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:04 PM EST | |||
| 70.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:04 PM EST | |||
| 75.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:04 PM EST | |||
| 80.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:04 PM EST | |||
| 85.00 | 0.00 | 2.20 | 1.10 | 1.18 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.80 | -0.01 | 0.00 | -0.01 | 6/10/2026 | 6/12/2026 4:00:04 PM EST |
| 86.00 | 0.00 | 2.22 | 1.11 | % | 0.01 | 0 | 0 | 0.77 | -0.01 | 0.00 | -0.01 | 6/12/2026 4:00:04 PM EST | |||
| 87.00 | 0.00 | 0.58 | 0.29 | 0.16 | -0.29 | -64.45% | 0.00 | 2 | 5 | 0.48 | -0.02 | 0.00 | -0.01 | 6/12/2026 | 6/12/2026 4:00:04 PM EST |
| 88.00 | 0.12 | 2.26 | 1.19 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.52 | -0.02 | 0.01 | -0.01 | 6/10/2026 | 6/12/2026 4:00:04 PM EST |
| 89.00 | 0.00 | 1.86 | 0.93 | 0.81 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.63 | -0.03 | 0.01 | -0.01 | 6/9/2026 | 6/12/2026 4:00:04 PM EST |
| 90.00 | 0.14 | 0.49 | 0.32 | 0.20 | -0.14 | -41.18% | 0.00 | 9 | 77 | 0.34 | -0.04 | 0.01 | -0.02 | 6/12/2026 | 6/12/2026 4:00:04 PM EST |
| 91.00 | 0.00 | 2.13 | 1.07 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.60 | -0.05 | 0.01 | -0.02 | 6/11/2026 | 6/12/2026 4:00:04 PM EST |
| 92.00 | 0.08 | 1.49 | 0.79 | 0.34 | -0.11 | -24.45% | 0.01 | 3 | 22 | 0.36 | -0.07 | 0.02 | -0.02 | 6/12/2026 | 6/12/2026 4:00:04 PM EST |
| 93.00 | 0.00 | 0.70 | 0.35 | 0.47 | -1.01 | -68.25% | 0.00 | 1 | 6 | 0.35 | -0.09 | 0.02 | -0.03 | 6/12/2026 | 6/12/2026 4:00:04 PM EST |
| 94.00 | 0.25 | 0.54 | 0.40 | 0.61 | -0.15 | -19.74% | 0.00 | 40 | 70 | 0.27 | -0.12 | 0.02 | -0.03 | 6/12/2026 | 6/12/2026 4:00:04 PM EST |
| 95.00 | 0.36 | 0.64 | 0.50 | 0.66 | -0.29 | -30.53% | 0.01 | 7 | 75 | 0.27 | -0.14 | 0.03 | -0.04 | 6/12/2026 | 6/12/2026 4:00:04 PM EST |
| 96.00 | 0.59 | 0.85 | 0.72 | 0.72 | -0.31 | -30.10% | 0.01 | 9 | 17 | 0.28 | -0.17 | 0.03 | -0.04 | 6/12/2026 | 6/12/2026 4:00:04 PM EST |
| 97.00 | 0.76 | 0.97 | 0.87 | 0.82 | -0.41 | -33.34% | 0.01 | 62 | 1,541 | 0.27 | -0.20 | 0.04 | -0.05 | 6/12/2026 | 6/12/2026 4:00:04 PM EST |
| 98.00 | 0.97 | 1.33 | 1.15 | 1.12 | -0.39 | -25.83% | 0.01 | 1 | 83 | 0.27 | -0.24 | 0.04 | -0.05 | 6/12/2026 | 6/12/2026 4:00:04 PM EST |
| 99.00 | 1.26 | 1.39 | 1.33 | 1.32 | -0.49 | -27.08% | 0.01 | 55 | 1,574 | 0.27 | -0.28 | 0.04 | -0.05 | 6/12/2026 | 6/12/2026 4:00:04 PM EST |
| 100.00 | 1.58 | 1.73 | 1.66 | 1.73 | -0.43 | -19.91% | 0.02 | 9 | 63 | 0.27 | -0.33 | 0.05 | -0.05 | 6/12/2026 | 6/12/2026 4:00:04 PM EST |
| 101.00 | 1.94 | 2.09 | 2.02 | 2.10 | -0.44 | -17.33% | 0.02 | 6 | 48 | 0.26 | -0.37 | 0.05 | -0.06 | 6/12/2026 | 6/12/2026 4:00:04 PM EST |
| 102.00 | 2.31 | 2.49 | 2.40 | 2.52 | -0.75 | -22.94% | 0.02 | 4 | 31 | 0.26 | -0.42 | 0.05 | -0.06 | 6/12/2026 | 6/12/2026 4:00:04 PM EST |
| 103.00 | 2.78 | 2.97 | 2.88 | 3.03 | -1.09 | -26.46% | 0.03 | 82 | 10 | 0.26 | -0.48 | 0.05 | -0.06 | 6/12/2026 | 6/12/2026 4:00:04 PM EST |
| 104.00 | 3.15 | 3.95 | 3.55 | % | 0.03 | 0 | 0 | 0.27 | -0.53 | 0.05 | -0.05 | 6/12/2026 4:00:04 PM EST | |||
| 105.00 | 3.75 | 4.40 | 4.08 | 5.77 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.27 | -0.59 | 0.06 | -0.05 | 6/11/2026 | 6/12/2026 4:00:04 PM EST |
| 106.00 | 3.75 | 5.75 | 4.75 | % | 0.04 | 0 | 0 | 0.27 | -0.64 | 0.05 | -0.05 | 6/12/2026 4:00:04 PM EST | |||
| 107.00 | 4.70 | 6.45 | 5.58 | % | 0.05 | 0 | 0 | 0.28 | -0.70 | 0.05 | -0.04 | 6/12/2026 4:00:04 PM EST | |||
| 108.00 | 4.90 | 7.15 | 6.03 | % | 0.06 | 0 | 0 | 0.37 | -0.75 | 0.05 | -0.04 | 6/12/2026 4:00:04 PM EST | |||
| 109.00 | 5.80 | 7.90 | 6.85 | 8.59 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.37 | -0.80 | 0.04 | -0.03 | 6/11/2026 | 6/12/2026 4:00:04 PM EST |
| 110.00 | 6.90 | 8.75 | 7.83 | % | 0.07 | 0 | 0 | 0.38 | -0.83 | 0.04 | -0.03 | 6/12/2026 4:00:04 PM EST | |||
| 111.00 | 7.45 | 9.60 | 8.53 | % | 0.08 | 0 | 0 | 0.39 | -0.87 | 0.03 | -0.03 | 6/12/2026 4:00:04 PM EST | |||
| 112.00 | 8.15 | 10.50 | 9.33 | % | 0.08 | 0 | 0 | 0.41 | -0.89 | 0.03 | -0.02 | 6/12/2026 4:00:04 PM EST | |||
| 113.00 | 9.05 | 11.40 | 10.23 | 17.07 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.42 | -0.91 | 0.02 | -0.02 | 6/2/2026 | 6/12/2026 4:00:04 PM EST |
| 114.00 | 10.20 | 12.35 | 11.28 | % | 0.10 | 0 | 0 | 0.44 | -0.94 | 0.02 | -0.01 | 6/12/2026 4:00:04 PM EST | |||
| 115.00 | 10.95 | 13.65 | 12.30 | % | 0.11 | 0 | 0 | 0.49 | -0.95 | 0.01 | -0.01 | 6/12/2026 4:00:04 PM EST | |||
| 120.00 | 15.35 | 19.10 | 17.23 | % | 0.14 | 0 | 0 | 0.65 | -0.99 | 0.00 | 0.00 | 6/12/2026 4:00:04 PM EST | |||
| 125.00 | 20.15 | 24.10 | 22.13 | % | 0.18 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:04 PM EST |