Options Chain for STARBUCKS CORP COM (SBUX) - $105.50 as of 4/29/2026 10:06:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 59.15 | 62.80 | 60.98 | 53.33 | 0.00 | 0.00% | 1.36 | 0 | 1 | 1.30 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/29/2026 1:59:07 PM EST |
| 50.00 | 54.15 | 57.70 | 55.93 | % | 1.12 | 0 | 7 | 1.16 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:59:07 PM EST | |||
| 55.00 | 49.30 | 52.85 | 51.08 | % | 0.93 | 0 | 5 | 1.02 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:59:07 PM EST | |||
| 60.00 | 44.30 | 47.85 | 46.08 | % | 0.77 | 0 | 6 | 0.92 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:59:07 PM EST | |||
| 65.00 | 39.35 | 43.05 | 41.20 | % | 0.63 | 0 | 0 | 0.81 | 0.99 | 0.00 | 0.00 | 4/29/2026 1:59:07 PM EST | |||
| 70.00 | 34.40 | 37.95 | 36.18 | 31.76 | 0.00 | 0.00% | 0.52 | 0 | 10 | 0.71 | 0.98 | 0.00 | 0.00 | 4/17/2026 | 4/29/2026 1:59:07 PM EST |
| 75.00 | 29.50 | 32.80 | 31.15 | 23.00 | 0.00 | 0.00% | 0.42 | 0 | 52 | 0.63 | 0.97 | 0.00 | -0.01 | 4/9/2026 | 4/29/2026 1:59:07 PM EST |
| 80.00 | 24.75 | 27.95 | 26.35 | 24.15 | +12.04 | +99.43% | 0.33 | 500 | 642 | 0.56 | 0.95 | 0.01 | -0.01 | 4/29/2026 | 4/29/2026 1:59:07 PM EST |
| 85.00 | 19.85 | 23.20 | 21.53 | 13.72 | 0.00 | 0.00% | 0.25 | 0 | 246 | 0.36 | 0.91 | 0.01 | -0.02 | 4/28/2026 | 4/29/2026 1:59:07 PM EST |
| 90.00 | 15.85 | 18.50 | 17.18 | 16.65 | +6.55 | +64.86% | 0.19 | 23 | 1,498 | 0.32 | 0.86 | 0.01 | -0.03 | 4/29/2026 | 4/29/2026 1:59:07 PM EST |
| 95.00 | 12.30 | 13.40 | 12.85 | 12.45 | +5.59 | +81.49% | 0.14 | 44 | 4,105 | 0.30 | 0.79 | 0.02 | -0.03 | 4/29/2026 | 4/29/2026 1:59:07 PM EST |
| 100.00 | 9.00 | 9.50 | 9.25 | 9.15 | +4.75 | +107.96% | 0.09 | 215 | 1,903 | 0.30 | 0.68 | 0.03 | -0.03 | 4/29/2026 | 4/29/2026 1:59:07 PM EST |
| 105.00 | 6.20 | 6.45 | 6.33 | 6.20 | +3.46 | +126.28% | 0.06 | 156 | 1,891 | 0.28 | 0.54 | 0.03 | -0.03 | 4/29/2026 | 4/29/2026 1:59:07 PM EST |
| 110.00 | 3.75 | 4.05 | 3.90 | 3.85 | +2.29 | +146.80% | 0.04 | 1,232 | 2,063 | 0.27 | 0.39 | 0.03 | -0.03 | 4/29/2026 | 4/29/2026 1:59:07 PM EST |
| 115.00 | 2.08 | 2.39 | 2.24 | 2.25 | +1.42 | +171.09% | 0.02 | 593 | 1,806 | 0.27 | 0.26 | 0.03 | -0.03 | 4/29/2026 | 4/29/2026 1:59:07 PM EST |
| 120.00 | 1.04 | 1.32 | 1.18 | 1.32 | +0.83 | +169.39% | 0.01 | 265 | 628 | 0.27 | 0.17 | 0.02 | -0.02 | 4/29/2026 | 4/29/2026 1:59:07 PM EST |
| 125.00 | 0.00 | 1.30 | 0.65 | 0.58 | +0.35 | +152.18% | 0.01 | 20 | 111 | 0.28 | 0.11 | 0.01 | -0.02 | 4/29/2026 | 4/29/2026 1:59:07 PM EST |
| 130.00 | 0.02 | 0.87 | 0.45 | 0.32 | +0.19 | +146.16% | 0.00 | 1 | 97 | 0.27 | 0.07 | 0.01 | -0.01 | 4/29/2026 | 4/29/2026 1:59:07 PM EST |
| 135.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 40 | 0.41 | 0.03 | 0.01 | -0.01 | 4/29/2026 1:59:07 PM EST | |||
| 140.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 3 | 0.45 | 0.02 | 0.00 | 0.00 | 4/29/2026 1:59:07 PM EST | |||
| 145.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 10 | 0.49 | 0.01 | 0.00 | 0.00 | 4/29/2026 1:59:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.44 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/29/2026 1:59:07 PM EST |
| 50.00 | 0.00 | 2.14 | 1.07 | 0.47 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.29 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/29/2026 1:59:07 PM EST |
| 55.00 | 0.01 | 0.08 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.55 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/29/2026 1:59:07 PM EST |
| 60.00 | 0.00 | 2.17 | 1.09 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 61 | 0.98 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/29/2026 1:59:07 PM EST |
| 65.00 | 0.03 | 0.20 | 0.12 | 0.11 | -0.02 | -15.39% | 0.00 | 48 | 71 | 0.49 | -0.01 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:07 PM EST |
| 70.00 | 0.05 | 0.20 | 0.13 | 0.15 | -0.20 | -57.15% | 0.00 | 1 | 1,143 | 0.42 | -0.02 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:07 PM EST |
| 75.00 | 0.03 | 0.37 | 0.20 | 0.15 | -0.38 | -71.70% | 0.00 | 18 | 741 | 0.41 | -0.03 | 0.00 | -0.01 | 4/29/2026 | 4/29/2026 1:59:07 PM EST |
| 80.00 | 0.26 | 0.42 | 0.34 | 0.32 | -0.60 | -65.22% | 0.00 | 39 | 1,728 | 0.38 | -0.05 | 0.01 | -0.01 | 4/29/2026 | 4/29/2026 1:59:07 PM EST |
| 85.00 | 0.46 | 0.71 | 0.59 | 0.59 | -1.06 | -64.25% | 0.01 | 1,284 | 2,342 | 0.35 | -0.09 | 0.01 | -0.02 | 4/29/2026 | 4/29/2026 1:59:07 PM EST |
| 90.00 | 0.80 | 1.10 | 0.95 | 0.96 | -1.89 | -66.32% | 0.01 | 77 | 1,481 | 0.32 | -0.14 | 0.01 | -0.03 | 4/29/2026 | 4/29/2026 1:59:07 PM EST |
| 95.00 | 1.68 | 1.82 | 1.75 | 1.76 | -3.01 | -63.11% | 0.02 | 106 | 763 | 0.31 | -0.21 | 0.02 | -0.03 | 4/29/2026 | 4/29/2026 1:59:07 PM EST |
| 100.00 | 2.93 | 3.10 | 3.02 | 3.10 | -4.15 | -57.25% | 0.03 | 349 | 655 | 0.29 | -0.32 | 0.03 | -0.03 | 4/29/2026 | 4/29/2026 1:59:07 PM EST |
| 105.00 | 4.80 | 5.00 | 4.90 | 4.96 | -4.64 | -48.34% | 0.05 | 3,207 | 393 | 0.28 | -0.46 | 0.03 | -0.03 | 4/29/2026 | 4/29/2026 1:59:07 PM EST |
| 110.00 | 7.40 | 7.60 | 7.50 | 7.60 | -5.95 | -43.92% | 0.07 | 355 | 25 | 0.27 | -0.61 | 0.03 | -0.03 | 4/29/2026 | 4/29/2026 1:59:07 PM EST |
| 115.00 | 9.60 | 12.00 | 10.80 | 19.26 | 0.00 | 0.00% | 0.09 | 0 | 19 | 0.22 | -0.74 | 0.03 | -0.03 | 4/28/2026 | 4/29/2026 1:59:07 PM EST |
| 120.00 | 13.65 | 16.10 | 14.88 | 18.07 | -3.90 | -17.76% | 0.12 | 1 | 2 | 0.31 | -0.83 | 0.02 | -0.02 | 4/29/2026 | 4/29/2026 1:59:07 PM EST |
| 125.00 | 18.25 | 20.65 | 19.45 | 32.03 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.33 | -0.89 | 0.01 | -0.02 | 4/6/2026 | 4/29/2026 1:59:07 PM EST |
| 130.00 | 23.00 | 25.45 | 24.23 | % | 0.19 | 0 | 0 | 0.39 | -0.93 | 0.01 | -0.01 | 4/29/2026 1:59:07 PM EST | |||
| 135.00 | 28.00 | 30.55 | 29.28 | 28.90 | % | 0.22 | 1 | 0 | 0.50 | -0.97 | 0.01 | -0.01 | 4/29/2026 | 4/29/2026 1:59:07 PM EST | |
| 140.00 | 32.85 | 35.50 | 34.18 | % | 0.24 | 0 | 0 | 0.54 | -0.98 | 0.00 | 0.00 | 4/29/2026 1:59:07 PM EST | |||
| 145.00 | 37.90 | 40.00 | 38.95 | 38.70 | % | 0.27 | 1 | 0 | 0.58 | -0.99 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:07 PM EST |