Options Chain for STARBUCKS CORP COM (SBUX) - $96.51 as of 6/2/2026 10:06:53 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 50.60 | 54.20 | 52.40 | 59.99 | 0.00 | 0.00% | 1.16 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 6/2/2026 10:59:00 AM EST |
| 50.00 | 45.70 | 49.20 | 47.45 | 57.40 | 0.00 | 0.00% | 0.95 | 0 | 7 | 1.56 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 6/2/2026 10:59:00 AM EST |
| 55.00 | 40.65 | 44.05 | 42.35 | 51.86 | 0.00 | 0.00% | 0.77 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 6/2/2026 10:59:00 AM EST |
| 60.00 | 35.70 | 39.45 | 37.58 | 46.86 | 0.00 | 0.00% | 0.63 | 0 | 6 | 1.21 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 6/2/2026 10:59:00 AM EST |
| 65.00 | 30.80 | 33.90 | 32.35 | 31.96 | 0.00 | 0.00% | 0.50 | 0 | 52 | 0.96 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/2/2026 10:59:00 AM EST |
| 70.00 | 27.00 | 29.25 | 28.13 | 28.00 | -9.11 | -24.55% | 0.40 | 30 | 7 | 0.81 | 1.00 | 0.00 | -0.01 | 6/2/2026 | 6/2/2026 10:59:00 AM EST |
| 75.00 | 20.90 | 23.35 | 22.13 | 24.79 | 0.00 | 0.00% | 0.30 | 0 | 19 | 0.68 | 0.99 | 0.00 | -0.01 | 5/29/2026 | 6/2/2026 10:59:00 AM EST |
| 80.00 | 17.35 | 18.50 | 17.93 | 16.82 | 0.00 | 0.00% | 0.22 | 0 | 150 | 0.50 | 0.95 | 0.01 | -0.02 | 6/1/2026 | 6/2/2026 10:59:00 AM EST |
| 85.00 | 11.80 | 13.80 | 12.80 | 11.85 | 0.00 | 0.00% | 0.15 | 0 | 240 | 0.44 | 0.89 | 0.02 | -0.03 | 6/1/2026 | 6/2/2026 10:59:00 AM EST |
| 90.00 | 7.55 | 9.65 | 8.60 | 9.15 | +0.61 | +7.15% | 0.10 | 2 | 1,621 | 0.30 | 0.77 | 0.03 | -0.04 | 6/2/2026 | 6/2/2026 10:59:00 AM EST |
| 95.00 | 5.45 | 5.70 | 5.58 | 5.40 | +0.30 | +5.89% | 0.06 | 53 | 4,187 | 0.29 | 0.60 | 0.04 | -0.05 | 6/2/2026 | 6/2/2026 10:59:00 AM EST |
| 100.00 | 2.98 | 3.10 | 3.04 | 3.10 | +0.43 | +16.11% | 0.03 | 96 | 2,059 | 0.29 | 0.40 | 0.04 | -0.05 | 6/2/2026 | 6/2/2026 10:59:00 AM EST |
| 105.00 | 1.39 | 1.58 | 1.49 | 1.50 | +0.27 | +21.96% | 0.01 | 169 | 3,812 | 0.29 | 0.23 | 0.03 | -0.04 | 6/2/2026 | 6/2/2026 10:59:00 AM EST |
| 110.00 | 0.66 | 0.78 | 0.72 | 0.60 | -0.02 | -3.23% | 0.01 | 23 | 3,537 | 0.29 | 0.12 | 0.02 | -0.02 | 6/2/2026 | 6/2/2026 10:59:00 AM EST |
| 115.00 | 0.26 | 0.55 | 0.41 | 0.30 | -0.05 | -14.29% | 0.00 | 70 | 2,828 | 0.31 | 0.06 | 0.01 | -0.01 | 6/2/2026 | 6/2/2026 10:59:00 AM EST |
| 120.00 | 0.12 | 0.40 | 0.26 | 0.15 | -0.01 | -6.25% | 0.00 | 12 | 1,365 | 0.33 | 0.03 | 0.01 | -0.01 | 6/2/2026 | 6/2/2026 10:59:00 AM EST |
| 125.00 | 0.05 | 0.13 | 0.09 | 0.09 | -0.01 | -10.00% | 0.00 | 23 | 581 | 0.36 | 0.01 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 10:59:00 AM EST |
| 130.00 | 0.00 | 0.57 | 0.29 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 185 | 0.55 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/2/2026 10:59:00 AM EST |
| 135.00 | 0.00 | 0.97 | 0.49 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.67 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 6/2/2026 10:59:00 AM EST |
| 140.00 | 0.00 | 2.14 | 1.07 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.90 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 6/2/2026 10:59:00 AM EST |
| 145.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 10 | 0.52 | 0.00 | 0.00 | 0.00 | 6/2/2026 10:59:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.93 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/2/2026 10:59:00 AM EST |
| 50.00 | 0.00 | 2.13 | 1.07 | 0.47 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.57 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 6/2/2026 10:59:00 AM EST |
| 55.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 48 | 1.39 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 6/2/2026 10:59:00 AM EST |
| 60.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.76 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 6/2/2026 10:59:00 AM EST |
| 65.00 | 0.00 | 0.51 | 0.26 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 106 | 0.72 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 6/2/2026 10:59:00 AM EST |
| 70.00 | 0.00 | 0.25 | 0.13 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1,241 | 0.53 | 0.00 | 0.00 | -0.01 | 5/26/2026 | 6/2/2026 10:59:00 AM EST |
| 75.00 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 702 | 0.54 | -0.01 | 0.00 | -0.01 | 5/28/2026 | 6/2/2026 10:59:00 AM EST |
| 80.00 | 0.20 | 0.29 | 0.25 | 0.27 | +0.03 | +12.50% | 0.00 | 39 | 1,723 | 0.34 | -0.05 | 0.01 | -0.02 | 6/2/2026 | 6/2/2026 10:59:00 AM EST |
| 85.00 | 0.41 | 0.68 | 0.55 | 0.67 | +0.07 | +11.67% | 0.01 | 26 | 1,955 | 0.32 | -0.11 | 0.02 | -0.03 | 6/2/2026 | 6/2/2026 10:59:00 AM EST |
| 90.00 | 1.20 | 1.35 | 1.28 | 1.27 | -0.27 | -17.54% | 0.01 | 113 | 2,024 | 0.31 | -0.23 | 0.03 | -0.04 | 6/2/2026 | 6/2/2026 10:59:00 AM EST |
| 95.00 | 2.74 | 2.83 | 2.79 | 2.77 | -0.33 | -10.65% | 0.03 | 198 | 3,980 | 0.30 | -0.40 | 0.04 | -0.05 | 6/2/2026 | 6/2/2026 10:59:00 AM EST |
| 100.00 | 5.15 | 5.35 | 5.25 | 5.20 | -0.36 | -6.48% | 0.05 | 17 | 6,540 | 0.29 | -0.60 | 0.04 | -0.05 | 6/2/2026 | 6/2/2026 10:59:00 AM EST |
| 105.00 | 8.35 | 8.95 | 8.65 | 9.25 | -0.05 | -0.54% | 0.08 | 15 | 9,078 | 0.29 | -0.77 | 0.03 | -0.04 | 6/2/2026 | 6/2/2026 10:59:00 AM EST |
| 110.00 | 12.60 | 13.95 | 13.28 | 14.24 | +3.54 | +33.09% | 0.12 | 2 | 965 | 0.38 | -0.88 | 0.02 | -0.02 | 6/2/2026 | 6/2/2026 10:59:00 AM EST |
| 115.00 | 17.20 | 18.85 | 18.03 | 18.80 | +3.60 | +23.69% | 0.16 | 2 | 39 | 0.43 | -0.94 | 0.01 | -0.01 | 6/2/2026 | 6/2/2026 10:59:00 AM EST |
| 120.00 | 21.85 | 24.00 | 22.93 | 22.20 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.50 | -0.97 | 0.01 | -0.01 | 6/1/2026 | 6/2/2026 10:59:00 AM EST |
| 125.00 | 27.10 | 28.80 | 27.95 | 20.55 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.70 | -0.99 | 0.00 | 0.00 | 5/21/2026 | 6/2/2026 10:59:00 AM EST |
| 130.00 | 31.50 | 33.80 | 32.65 | 23.30 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 5/15/2026 | 6/2/2026 10:59:00 AM EST |
| 135.00 | 36.25 | 38.80 | 37.53 | 31.83 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 6/2/2026 10:59:00 AM EST |
| 140.00 | 41.30 | 43.80 | 42.55 | % | 0.30 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 6/2/2026 10:59:00 AM EST | |||
| 145.00 | 46.45 | 48.80 | 47.63 | 40.18 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 5/12/2026 | 6/2/2026 10:59:00 AM EST |