Options Chain for STARBUCKS CORP COM (SBUX) - $101.68 as of 6/17/2026 3:40:54 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 | 43.45 | 46.35 | 44.90 | % | 0.82 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 6/17/2026 4:00:09 PM EST | |||
| 60.00 | 38.65 | 41.25 | 39.95 | % | 0.67 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 6/17/2026 4:00:09 PM EST | |||
| 65.00 | 33.35 | 36.40 | 34.88 | % | 0.54 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 6/17/2026 4:00:09 PM EST | |||
| 70.00 | 28.35 | 31.45 | 29.90 | % | 0.43 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 6/17/2026 4:00:09 PM EST | |||
| 75.00 | 23.30 | 26.40 | 24.85 | % | 0.33 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 6/17/2026 4:00:09 PM EST | |||
| 80.00 | 18.70 | 21.50 | 20.10 | % | 0.25 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 6/17/2026 4:00:09 PM EST | |||
| 85.00 | 13.70 | 16.00 | 14.85 | 15.00 | -1.80 | -10.72% | 0.17 | 1 | 1 | 0.77 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 4:00:09 PM EST |
| 86.00 | 12.45 | 15.50 | 13.98 | % | 0.16 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 6/17/2026 4:00:09 PM EST | |||
| 87.00 | 11.85 | 14.55 | 13.20 | % | 0.15 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 6/17/2026 4:00:09 PM EST | |||
| 88.00 | 10.80 | 13.55 | 12.18 | % | 0.14 | 0 | 0 | 0.76 | 0.98 | 0.01 | -0.01 | 6/17/2026 4:00:09 PM EST | |||
| 89.00 | 9.80 | 12.50 | 11.15 | % | 0.13 | 0 | 0 | 0.71 | 0.98 | 0.01 | -0.01 | 6/17/2026 4:00:09 PM EST | |||
| 90.00 | 8.90 | 11.45 | 10.18 | 12.60 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.66 | 0.95 | 0.02 | -0.02 | 6/12/2026 | 6/17/2026 4:00:09 PM EST |
| 91.00 | 7.95 | 10.35 | 9.15 | % | 0.10 | 0 | 0 | 0.60 | 0.94 | 0.02 | -0.02 | 6/17/2026 4:00:09 PM EST | |||
| 92.00 | 7.00 | 9.20 | 8.10 | % | 0.09 | 0 | 0 | 0.53 | 0.89 | 0.03 | -0.04 | 6/17/2026 4:00:09 PM EST | |||
| 93.00 | 6.20 | 8.30 | 7.25 | 5.61 | 0.00 | 0.00% | 0.08 | 0 | 11 | 0.51 | 0.88 | 0.03 | -0.03 | 6/9/2026 | 6/17/2026 4:00:09 PM EST |
| 94.00 | 5.05 | 7.05 | 6.05 | 3.53 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.42 | 0.84 | 0.04 | -0.05 | 6/8/2026 | 6/17/2026 4:00:09 PM EST |
| 95.00 | 4.65 | 5.95 | 5.30 | 5.35 | -1.06 | -16.54% | 0.06 | 1 | 5 | 0.37 | 0.80 | 0.05 | -0.05 | 6/17/2026 | 6/17/2026 4:00:09 PM EST |
| 96.00 | 4.50 | 5.05 | 4.78 | 8.05 | 0.00 | 0.00% | 0.05 | 0 | 172 | 0.30 | 0.76 | 0.05 | -0.06 | 6/12/2026 | 6/17/2026 4:00:09 PM EST |
| 97.00 | 3.70 | 4.35 | 4.03 | 5.26 | 0.00 | 0.00% | 0.04 | 0 | 28 | 0.29 | 0.70 | 0.06 | -0.06 | 6/16/2026 | 6/17/2026 4:00:09 PM EST |
| 98.00 | 3.30 | 3.60 | 3.45 | 5.40 | 0.00 | 0.00% | 0.04 | 0 | 19 | 0.30 | 0.64 | 0.07 | -0.07 | 6/15/2026 | 6/17/2026 4:00:09 PM EST |
| 99.00 | 2.73 | 2.94 | 2.84 | 2.28 | -2.99 | -56.74% | 0.03 | 1 | 11 | 0.30 | 0.57 | 0.07 | -0.07 | 6/17/2026 | 6/17/2026 4:00:09 PM EST |
| 100.00 | 2.19 | 2.36 | 2.28 | 2.17 | -0.93 | -30.00% | 0.02 | 6 | 76 | 0.29 | 0.50 | 0.07 | -0.07 | 6/17/2026 | 6/17/2026 4:00:09 PM EST |
| 101.00 | 1.72 | 1.88 | 1.80 | 1.89 | -1.46 | -43.59% | 0.02 | 12 | 195 | 0.29 | 0.43 | 0.07 | -0.07 | 6/17/2026 | 6/17/2026 4:00:09 PM EST |
| 102.00 | 1.32 | 1.46 | 1.39 | 1.35 | -0.69 | -33.83% | 0.01 | 92 | 334 | 0.28 | 0.36 | 0.07 | -0.07 | 6/17/2026 | 6/17/2026 4:00:09 PM EST |
| 103.00 | 1.00 | 1.14 | 1.07 | 0.77 | -0.65 | -45.78% | 0.01 | 4 | 226 | 0.28 | 0.30 | 0.06 | -0.06 | 6/17/2026 | 6/17/2026 4:00:09 PM EST |
| 104.00 | 0.74 | 0.86 | 0.80 | 1.18 | -0.13 | -9.93% | 0.01 | 6 | 173 | 0.28 | 0.24 | 0.06 | -0.06 | 6/17/2026 | 6/17/2026 4:00:09 PM EST |
| 105.00 | 0.55 | 0.66 | 0.61 | 0.56 | -0.34 | -37.78% | 0.01 | 104 | 196 | 0.28 | 0.20 | 0.05 | -0.05 | 6/17/2026 | 6/17/2026 4:00:09 PM EST |
| 106.00 | 0.29 | 0.75 | 0.52 | 0.70 | +0.09 | +14.76% | 0.00 | 6 | 56 | 0.29 | 0.15 | 0.04 | -0.04 | 6/17/2026 | 6/17/2026 4:00:09 PM EST |
| 107.00 | 0.05 | 0.69 | 0.37 | 0.25 | -0.24 | -48.98% | 0.00 | 1 | 132 | 0.27 | 0.12 | 0.03 | -0.04 | 6/17/2026 | 6/17/2026 4:00:09 PM EST |
| 108.00 | 0.00 | 0.94 | 0.47 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.44 | 0.09 | 0.03 | -0.03 | 6/16/2026 | 6/17/2026 4:00:09 PM EST |
| 109.00 | 0.00 | 0.67 | 0.34 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.41 | 0.07 | 0.02 | -0.02 | 6/2/2026 | 6/17/2026 4:00:09 PM EST |
| 110.00 | 0.00 | 0.39 | 0.20 | 0.20 | -0.10 | -33.34% | 0.00 | 4 | 33 | 0.38 | 0.05 | 0.02 | -0.02 | 6/17/2026 | 6/17/2026 4:00:09 PM EST |
| 111.00 | 0.00 | 2.20 | 1.10 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.74 | 0.03 | 0.01 | -0.01 | 6/16/2026 | 6/17/2026 4:00:09 PM EST |
| 112.00 | 0.00 | 1.05 | 0.53 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.57 | 0.02 | 0.01 | -0.01 | 6/12/2026 | 6/17/2026 4:00:09 PM EST |
| 113.00 | 0.00 | 2.16 | 1.08 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.79 | 0.02 | 0.01 | -0.01 | 6/12/2026 | 6/17/2026 4:00:09 PM EST |
| 114.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.82 | 0.01 | 0.00 | -0.01 | 6/17/2026 4:00:09 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.85 | 0.01 | 0.00 | 0.00 | 6/16/2026 | 6/17/2026 4:00:09 PM EST |
| 116.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 6/17/2026 4:00:09 PM EST | |||
| 117.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 6/17/2026 4:00:09 PM EST | |||
| 118.00 | 0.00 | 2.14 | 1.07 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.94 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/17/2026 4:00:09 PM EST |
| 119.00 | 0.00 | 0.75 | 0.38 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.69 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/17/2026 4:00:09 PM EST |
| 120.00 | 0.00 | 0.21 | 0.11 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.53 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/17/2026 4:00:09 PM EST |
| 125.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 6/17/2026 4:00:09 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 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 6/17/2026 4:00:09 PM EST | |||
| 60.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 6/17/2026 4:00:09 PM EST | |||
| 65.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 6/17/2026 4:00:09 PM EST | |||
| 70.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 6/17/2026 4:00:09 PM EST | |||
| 75.00 | 0.00 | 0.55 | 0.28 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.97 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/17/2026 4:00:09 PM EST |
| 80.00 | 0.00 | 2.16 | 1.08 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.21 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/17/2026 4:00:09 PM EST |
| 85.00 | 0.00 | 0.11 | 0.06 | 0.10 | -0.02 | -16.67% | 0.00 | 5 | 86 | 0.44 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 4:00:09 PM EST |
| 86.00 | 0.00 | 2.19 | 1.10 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.94 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/17/2026 4:00:09 PM EST |
| 87.00 | 0.00 | 2.20 | 1.10 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.90 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/17/2026 4:00:09 PM EST |
| 88.00 | 0.06 | 0.46 | 0.26 | 0.13 | -0.07 | -35.00% | 0.00 | 2 | 32 | 0.41 | -0.02 | 0.01 | -0.01 | 6/17/2026 | 6/17/2026 4:00:09 PM EST |
| 89.00 | 0.07 | 2.23 | 1.15 | 0.66 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.56 | -0.02 | 0.01 | -0.01 | 6/15/2026 | 6/17/2026 4:00:09 PM EST |
| 90.00 | 0.11 | 0.59 | 0.35 | 0.20 | +0.10 | +100.00% | 0.00 | 48 | 84 | 0.38 | -0.05 | 0.02 | -0.02 | 6/17/2026 | 6/17/2026 4:00:09 PM EST |
| 91.00 | 0.00 | 0.81 | 0.41 | 0.17 | +0.01 | +6.25% | 0.00 | 4 | 93 | 0.47 | -0.06 | 0.02 | -0.02 | 6/17/2026 | 6/17/2026 4:00:09 PM EST |
| 92.00 | 0.01 | 0.67 | 0.34 | 0.25 | -0.06 | -19.36% | 0.00 | 7 | 156 | 0.29 | -0.11 | 0.03 | -0.04 | 6/17/2026 | 6/17/2026 4:00:09 PM EST |
| 93.00 | 0.31 | 1.17 | 0.74 | 0.47 | +0.25 | +113.64% | 0.01 | 3 | 492 | 0.37 | -0.12 | 0.03 | -0.03 | 6/17/2026 | 6/17/2026 4:00:09 PM EST |
| 94.00 | 0.27 | 0.75 | 0.51 | 0.54 | +0.21 | +63.64% | 0.01 | 25 | 158 | 0.30 | -0.16 | 0.04 | -0.05 | 6/17/2026 | 6/17/2026 4:00:09 PM EST |
| 95.00 | 0.57 | 0.89 | 0.73 | 0.73 | +0.30 | +69.77% | 0.01 | 41 | 167 | 0.31 | -0.20 | 0.05 | -0.05 | 6/17/2026 | 6/17/2026 4:00:09 PM EST |
| 96.00 | 0.75 | 1.11 | 0.93 | 0.96 | +0.27 | +39.13% | 0.01 | 4 | 95 | 0.30 | -0.24 | 0.05 | -0.06 | 6/17/2026 | 6/17/2026 4:00:09 PM EST |
| 97.00 | 1.00 | 1.26 | 1.13 | 1.13 | +0.23 | +25.56% | 0.01 | 31 | 56 | 0.28 | -0.30 | 0.06 | -0.06 | 6/17/2026 | 6/17/2026 4:00:09 PM EST |
| 98.00 | 1.33 | 1.74 | 1.54 | 1.50 | +0.48 | +47.06% | 0.02 | 44 | 154 | 0.29 | -0.36 | 0.07 | -0.07 | 6/17/2026 | 6/17/2026 4:00:09 PM EST |
| 99.00 | 1.72 | 2.07 | 1.90 | 1.91 | +0.91 | +91.00% | 0.02 | 15 | 54 | 0.28 | -0.43 | 0.07 | -0.07 | 6/17/2026 | 6/17/2026 4:00:09 PM EST |
| 100.00 | 2.18 | 2.54 | 2.36 | 2.36 | +0.68 | +40.48% | 0.02 | 21 | 293 | 0.28 | -0.50 | 0.07 | -0.07 | 6/17/2026 | 6/17/2026 4:00:09 PM EST |
| 101.00 | 2.65 | 3.20 | 2.93 | 2.60 | +0.16 | +6.56% | 0.03 | 6 | 16 | 0.28 | -0.57 | 0.07 | -0.07 | 6/17/2026 | 6/17/2026 4:00:09 PM EST |
| 102.00 | 3.25 | 3.85 | 3.55 | 3.50 | +1.02 | +41.13% | 0.03 | 4 | 174 | 0.28 | -0.64 | 0.07 | -0.07 | 6/17/2026 | 6/17/2026 4:00:09 PM EST |
| 103.00 | 3.75 | 4.80 | 4.28 | 2.95 | 0.00 | 0.00% | 0.04 | 0 | 39 | 0.28 | -0.70 | 0.06 | -0.06 | 6/16/2026 | 6/17/2026 4:00:09 PM EST |
| 104.00 | 4.55 | 6.05 | 5.30 | 3.46 | 0.00 | 0.00% | 0.05 | 0 | 44 | 0.32 | -0.76 | 0.06 | -0.06 | 6/16/2026 | 6/17/2026 4:00:09 PM EST |
| 105.00 | 5.30 | 6.85 | 6.08 | 5.82 | +2.47 | +73.74% | 0.06 | 11 | 5 | 0.31 | -0.80 | 0.05 | -0.05 | 6/17/2026 | 6/17/2026 4:00:09 PM EST |
| 106.00 | 5.30 | 7.75 | 6.53 | 10.90 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.47 | -0.85 | 0.04 | -0.04 | 6/8/2026 | 6/17/2026 4:00:09 PM EST |
| 107.00 | 6.40 | 8.60 | 7.50 | % | 0.07 | 0 | 0 | 0.49 | -0.88 | 0.03 | -0.04 | 6/17/2026 4:00:09 PM EST | |||
| 108.00 | 7.15 | 9.55 | 8.35 | % | 0.08 | 0 | 0 | 0.51 | -0.91 | 0.03 | -0.03 | 6/17/2026 4:00:09 PM EST | |||
| 109.00 | 8.10 | 10.50 | 9.30 | % | 0.09 | 0 | 0 | 0.54 | -0.94 | 0.02 | -0.02 | 6/17/2026 4:00:09 PM EST | |||
| 110.00 | 8.95 | 12.25 | 10.60 | % | 0.10 | 0 | 0 | 0.69 | -0.95 | 0.02 | -0.02 | 6/17/2026 4:00:09 PM EST | |||
| 111.00 | 10.15 | 13.20 | 11.68 | % | 0.11 | 0 | 0 | 0.71 | -0.97 | 0.01 | -0.01 | 6/17/2026 4:00:09 PM EST | |||
| 112.00 | 10.95 | 14.20 | 12.58 | % | 0.11 | 0 | 0 | 0.75 | -0.98 | 0.01 | -0.01 | 6/17/2026 4:00:09 PM EST | |||
| 113.00 | 11.95 | 15.20 | 13.58 | % | 0.12 | 0 | 0 | 0.78 | -0.98 | 0.01 | -0.01 | 6/17/2026 4:00:09 PM EST | |||
| 114.00 | 12.85 | 16.20 | 14.53 | % | 0.13 | 0 | 0 | 0.81 | -0.99 | 0.00 | -0.01 | 6/17/2026 4:00:09 PM EST | |||
| 115.00 | 13.90 | 17.20 | 15.55 | % | 0.14 | 0 | 0 | 0.84 | -0.99 | 0.00 | 0.00 | 6/17/2026 4:00:09 PM EST | |||
| 116.00 | 14.90 | 17.80 | 16.35 | % | 0.14 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 6/17/2026 4:00:09 PM EST | |||
| 117.00 | 15.90 | 18.65 | 17.28 | % | 0.15 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 6/17/2026 4:00:09 PM EST | |||
| 118.00 | 17.00 | 19.85 | 18.43 | % | 0.16 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 6/17/2026 4:00:09 PM EST | |||
| 119.00 | 17.90 | 20.80 | 19.35 | % | 0.16 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 6/17/2026 4:00:09 PM EST | |||
| 120.00 | 18.90 | 21.70 | 20.30 | 16.98 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 5/22/2026 | 6/17/2026 4:00:09 PM EST |
| 125.00 | 23.90 | 26.75 | 25.33 | % | 0.20 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 6/17/2026 4:00:09 PM EST |