Options Chain for STARBUCKS CORP COM (SBUX) - $100.65 as of 6/19/2026 3:51:53 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 | 44.45 | 48.05 | 46.25 | % | 0.84 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 6/22/2026 1:58:55 PM EST | |||
| 60.00 | 39.65 | 43.10 | 41.38 | % | 0.69 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 6/22/2026 1:58:55 PM EST | |||
| 65.00 | 34.50 | 38.10 | 36.30 | % | 0.56 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 6/22/2026 1:58:55 PM EST | |||
| 70.00 | 29.60 | 33.20 | 31.40 | % | 0.45 | 0 | 0 | 1.04 | 1.00 | 0.00 | -0.01 | 6/22/2026 1:58:55 PM EST | |||
| 75.00 | 25.10 | 28.05 | 26.58 | % | 0.35 | 0 | 0 | 0.89 | 0.99 | 0.00 | -0.02 | 6/22/2026 1:58:55 PM EST | |||
| 80.00 | 20.60 | 23.15 | 21.88 | 22.55 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.76 | 0.96 | 0.01 | -0.03 | 6/16/2026 | 6/22/2026 1:58:55 PM EST |
| 85.00 | 15.40 | 18.40 | 16.90 | 17.25 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.65 | 0.92 | 0.01 | -0.04 | 6/15/2026 | 6/22/2026 1:58:55 PM EST |
| 86.00 | 14.50 | 17.50 | 16.00 | % | 0.19 | 0 | 0 | 0.63 | 0.90 | 0.01 | -0.04 | 6/22/2026 1:58:55 PM EST | |||
| 87.00 | 13.55 | 16.60 | 15.08 | % | 0.17 | 0 | 0 | 0.61 | 0.89 | 0.01 | -0.05 | 6/22/2026 1:58:55 PM EST | |||
| 88.00 | 12.65 | 15.70 | 14.18 | % | 0.16 | 0 | 0 | 0.59 | 0.88 | 0.02 | -0.05 | 6/22/2026 1:58:55 PM EST | |||
| 89.00 | 11.80 | 14.85 | 13.33 | % | 0.15 | 0 | 0 | 0.58 | 0.86 | 0.02 | -0.05 | 6/22/2026 1:58:55 PM EST | |||
| 90.00 | 11.00 | 14.00 | 12.50 | 13.32 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.57 | 0.84 | 0.02 | -0.05 | 6/16/2026 | 6/22/2026 1:58:55 PM EST |
| 91.00 | 10.15 | 13.00 | 11.58 | % | 0.13 | 0 | 0 | 0.54 | 0.82 | 0.02 | -0.06 | 6/22/2026 1:58:55 PM EST | |||
| 92.00 | 9.40 | 12.40 | 10.90 | % | 0.12 | 0 | 0 | 0.36 | 0.80 | 0.02 | -0.06 | 6/22/2026 1:58:55 PM EST | |||
| 93.00 | 9.00 | 10.95 | 9.98 | % | 0.11 | 0 | 0 | 0.37 | 0.77 | 0.02 | -0.06 | 6/22/2026 1:58:55 PM EST | |||
| 94.00 | 8.55 | 10.45 | 9.50 | % | 0.10 | 0 | 0 | 0.39 | 0.75 | 0.03 | -0.06 | 6/22/2026 1:58:55 PM EST | |||
| 95.00 | 8.05 | 8.85 | 8.45 | 10.46 | 0.00 | 0.00% | 0.09 | 0 | 44 | 0.36 | 0.72 | 0.03 | -0.06 | 6/12/2026 | 6/22/2026 1:58:55 PM EST |
| 96.00 | 7.40 | 8.75 | 8.08 | % | 0.08 | 0 | 0 | 0.39 | 0.69 | 0.03 | -0.07 | 6/22/2026 1:58:55 PM EST | |||
| 97.00 | 6.90 | 7.60 | 7.25 | % | 0.07 | 0 | 0 | 0.36 | 0.67 | 0.03 | -0.07 | 6/22/2026 1:58:55 PM EST | |||
| 98.00 | 6.10 | 7.50 | 6.80 | 7.15 | +0.31 | +4.54% | 0.07 | 1 | 2 | 0.38 | 0.63 | 0.03 | -0.07 | 6/22/2026 | 6/22/2026 1:58:55 PM EST |
| 99.00 | 5.65 | 6.45 | 6.05 | 6.30 | 0.00 | 0.00% | 0.06 | 0 | 12 | 0.36 | 0.60 | 0.03 | -0.07 | 6/18/2026 | 6/22/2026 1:58:55 PM EST |
| 100.00 | 4.95 | 5.55 | 5.25 | 5.65 | -0.05 | -0.88% | 0.05 | 2 | 15 | 0.35 | 0.57 | 0.03 | -0.07 | 6/22/2026 | 6/22/2026 1:58:55 PM EST |
| 101.00 | 4.50 | 5.25 | 4.88 | 5.00 | +0.22 | +4.61% | 0.05 | 2 | 11 | 0.35 | 0.53 | 0.03 | -0.07 | 6/22/2026 | 6/22/2026 1:58:55 PM EST |
| 102.00 | 4.00 | 4.80 | 4.40 | 4.60 | 0.00 | 0.00% | 0.04 | 0 | 17 | 0.36 | 0.50 | 0.04 | -0.07 | 6/18/2026 | 6/22/2026 1:58:55 PM EST |
| 103.00 | 3.55 | 3.95 | 3.75 | 3.80 | 0.00 | 0.00% | 0.04 | 0 | 57 | 0.34 | 0.47 | 0.04 | -0.07 | 6/18/2026 | 6/22/2026 1:58:55 PM EST |
| 104.00 | 3.05 | 3.75 | 3.40 | 3.82 | 0.00 | 0.00% | 0.03 | 0 | 12 | 0.35 | 0.43 | 0.04 | -0.06 | 6/18/2026 | 6/22/2026 1:58:55 PM EST |
| 105.00 | 2.75 | 3.25 | 3.00 | 3.25 | +0.45 | +16.08% | 0.03 | 3 | 39 | 0.34 | 0.40 | 0.03 | -0.06 | 6/22/2026 | 6/22/2026 1:58:55 PM EST |
| 106.00 | 2.62 | 2.90 | 2.76 | 2.82 | -0.37 | -11.60% | 0.03 | 2 | 7 | 0.34 | 0.36 | 0.03 | -0.06 | 6/22/2026 | 6/22/2026 1:58:55 PM EST |
| 107.00 | 2.11 | 2.68 | 2.40 | 2.51 | -0.10 | -3.84% | 0.02 | 9 | 21 | 0.34 | 0.33 | 0.03 | -0.06 | 6/22/2026 | 6/22/2026 1:58:55 PM EST |
| 108.00 | 1.72 | 2.47 | 2.10 | 2.28 | -0.17 | -6.94% | 0.02 | 9 | 37 | 0.34 | 0.30 | 0.03 | -0.06 | 6/22/2026 | 6/22/2026 1:58:55 PM EST |
| 109.00 | 1.61 | 2.37 | 1.99 | 2.09 | +0.11 | +5.56% | 0.02 | 3 | 236 | 0.36 | 0.28 | 0.03 | -0.05 | 6/22/2026 | 6/22/2026 1:58:55 PM EST |
| 110.00 | 1.26 | 1.85 | 1.56 | 1.56 | -0.21 | -11.87% | 0.01 | 12 | 203 | 0.34 | 0.25 | 0.03 | -0.05 | 6/22/2026 | 6/22/2026 1:58:55 PM EST |
| 111.00 | 1.12 | 1.52 | 1.32 | 1.35 | -0.77 | -36.33% | 0.01 | 1 | 7 | 0.33 | 0.23 | 0.03 | -0.05 | 6/22/2026 | 6/22/2026 1:58:55 PM EST |
| 112.00 | 1.03 | 2.24 | 1.64 | 1.41 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.38 | 0.21 | 0.02 | -0.05 | 6/18/2026 | 6/22/2026 1:58:55 PM EST |
| 113.00 | 0.75 | 1.46 | 1.11 | % | 0.01 | 0 | 0 | 0.35 | 0.19 | 0.02 | -0.05 | 6/22/2026 1:58:55 PM EST | |||
| 115.00 | 0.65 | 1.05 | 0.85 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.35 | 0.17 | 0.02 | -0.04 | 6/18/2026 | 6/22/2026 1:58:55 PM EST |
| 120.00 | 0.31 | 0.71 | 0.51 | 0.48 | -0.33 | -40.75% | 0.00 | 3 | 4 | 0.37 | 0.11 | 0.01 | -0.03 | 6/22/2026 | 6/22/2026 1:58:55 PM EST |
| 125.00 | 0.04 | 0.72 | 0.38 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.38 | 0.08 | 0.01 | -0.03 | 6/16/2026 | 6/22/2026 1:58:55 PM EST |
| 130.00 | 0.00 | 2.21 | 1.11 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.51 | 0.04 | 0.01 | -0.01 | 6/16/2026 | 6/22/2026 1:58:55 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 | 1.39 | 0.70 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 6/22/2026 1:58:55 PM EST | |||
| 60.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 6/22/2026 1:58:55 PM EST | |||
| 65.00 | 0.00 | 1.27 | 0.64 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 6/22/2026 1:58:55 PM EST | |||
| 70.00 | 0.00 | 0.69 | 0.35 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.78 | 0.00 | 0.00 | -0.01 | 6/17/2026 | 6/22/2026 1:58:55 PM EST |
| 75.00 | 0.00 | 0.71 | 0.36 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.66 | -0.01 | 0.00 | -0.02 | 6/12/2026 | 6/22/2026 1:58:55 PM EST |
| 80.00 | 0.09 | 0.64 | 0.37 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.45 | -0.04 | 0.01 | -0.03 | 6/18/2026 | 6/22/2026 1:58:55 PM EST |
| 85.00 | 0.19 | 0.92 | 0.56 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.40 | -0.08 | 0.01 | -0.04 | 6/17/2026 | 6/22/2026 1:58:55 PM EST |
| 86.00 | 0.31 | 1.07 | 0.69 | % | 0.01 | 0 | 0 | 0.41 | -0.10 | 0.01 | -0.04 | 6/22/2026 1:58:55 PM EST | |||
| 87.00 | 0.43 | 1.09 | 0.76 | 1.23 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.40 | -0.11 | 0.01 | -0.05 | 6/11/2026 | 6/22/2026 1:58:55 PM EST |
| 88.00 | 0.64 | 1.59 | 1.12 | % | 0.01 | 0 | 0 | 0.42 | -0.12 | 0.02 | -0.05 | 6/22/2026 1:58:55 PM EST | |||
| 89.00 | 0.77 | 1.22 | 1.00 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.39 | -0.14 | 0.02 | -0.05 | 6/18/2026 | 6/22/2026 1:58:55 PM EST |
| 90.00 | 0.82 | 1.15 | 0.99 | 0.99 | -0.51 | -34.00% | 0.01 | 3 | 12 | 0.37 | -0.16 | 0.02 | -0.05 | 6/22/2026 | 6/22/2026 1:58:55 PM EST |
| 91.00 | 0.90 | 1.55 | 1.23 | 1.24 | % | 0.01 | 1 | 0 | 0.37 | -0.18 | 0.02 | -0.06 | 6/22/2026 | 6/22/2026 1:58:55 PM EST | |
| 92.00 | 1.22 | 1.73 | 1.48 | 1.42 | -0.21 | -12.89% | 0.02 | 15 | 72 | 0.38 | -0.20 | 0.02 | -0.06 | 6/22/2026 | 6/22/2026 1:58:55 PM EST |
| 93.00 | 1.34 | 1.99 | 1.67 | 1.63 | -0.12 | -6.86% | 0.02 | 3 | 232 | 0.37 | -0.23 | 0.02 | -0.06 | 6/22/2026 | 6/22/2026 1:58:55 PM EST |
| 94.00 | 1.69 | 2.13 | 1.91 | 1.92 | -0.51 | -20.99% | 0.02 | 9 | 157 | 0.37 | -0.25 | 0.03 | -0.06 | 6/22/2026 | 6/22/2026 1:58:55 PM EST |
| 95.00 | 1.96 | 2.47 | 2.22 | 2.31 | +0.30 | +14.93% | 0.02 | 9 | 5 | 0.37 | -0.28 | 0.03 | -0.06 | 6/22/2026 | 6/22/2026 1:58:55 PM EST |
| 96.00 | 2.17 | 2.83 | 2.50 | 2.61 | 0.00 | 0.00% | 0.03 | 0 | 108 | 0.36 | -0.30 | 0.03 | -0.07 | 6/17/2026 | 6/22/2026 1:58:55 PM EST |
| 97.00 | 2.60 | 3.05 | 2.83 | 2.87 | +0.28 | +10.82% | 0.03 | 1 | 102 | 0.36 | -0.33 | 0.03 | -0.07 | 6/22/2026 | 6/22/2026 1:58:55 PM EST |
| 98.00 | 2.77 | 3.50 | 3.14 | 3.19 | 0.00 | 0.00% | 0.03 | 0 | 138 | 0.35 | -0.37 | 0.03 | -0.07 | 6/16/2026 | 6/22/2026 1:58:55 PM EST |
| 99.00 | 3.35 | 4.00 | 3.68 | 4.04 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.36 | -0.40 | 0.03 | -0.07 | 6/16/2026 | 6/22/2026 1:58:55 PM EST |
| 100.00 | 3.80 | 4.35 | 4.08 | 5.03 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.36 | -0.43 | 0.03 | -0.07 | 6/17/2026 | 6/22/2026 1:58:55 PM EST |
| 101.00 | 4.40 | 5.00 | 4.70 | 4.97 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.36 | -0.47 | 0.03 | -0.07 | 6/16/2026 | 6/22/2026 1:58:55 PM EST |
| 102.00 | 4.80 | 5.45 | 5.13 | 5.33 | 0.00 | 0.00% | 0.05 | 0 | 30 | 0.36 | -0.50 | 0.04 | -0.07 | 6/16/2026 | 6/22/2026 1:58:55 PM EST |
| 103.00 | 5.25 | 6.00 | 5.63 | 4.40 | 0.00 | 0.00% | 0.05 | 0 | 9 | 0.35 | -0.54 | 0.04 | -0.07 | 6/12/2026 | 6/22/2026 1:58:55 PM EST |
| 104.00 | 5.95 | 6.65 | 6.30 | % | 0.06 | 0 | 0 | 0.36 | -0.57 | 0.04 | -0.06 | 6/22/2026 1:58:55 PM EST | |||
| 105.00 | 6.50 | 7.10 | 6.80 | 6.60 | +0.93 | +16.41% | 0.06 | 28 | 20 | 0.35 | -0.60 | 0.03 | -0.06 | 6/22/2026 | 6/22/2026 1:58:55 PM EST |
| 106.00 | 7.25 | 7.95 | 7.60 | 7.00 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.36 | -0.64 | 0.03 | -0.06 | 6/16/2026 | 6/22/2026 1:58:55 PM EST |
| 107.00 | 7.70 | 8.65 | 8.18 | % | 0.08 | 0 | 0 | 0.35 | -0.67 | 0.03 | -0.06 | 6/22/2026 1:58:55 PM EST | |||
| 108.00 | 8.60 | 9.35 | 8.98 | 7.75 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.36 | -0.70 | 0.03 | -0.06 | 6/15/2026 | 6/22/2026 1:58:55 PM EST |
| 109.00 | 9.20 | 10.00 | 9.60 | % | 0.09 | 0 | 0 | 0.34 | -0.72 | 0.03 | -0.05 | 6/22/2026 1:58:55 PM EST | |||
| 110.00 | 9.50 | 11.05 | 10.28 | % | 0.09 | 0 | 0 | 0.32 | -0.75 | 0.03 | -0.05 | 6/22/2026 1:58:55 PM EST | |||
| 111.00 | 9.85 | 12.60 | 11.23 | % | 0.10 | 0 | 0 | 0.48 | -0.77 | 0.03 | -0.05 | 6/22/2026 1:58:55 PM EST | |||
| 112.00 | 10.65 | 13.40 | 12.03 | % | 0.11 | 0 | 0 | 0.48 | -0.79 | 0.02 | -0.05 | 6/22/2026 1:58:55 PM EST | |||
| 113.00 | 11.50 | 14.20 | 12.85 | % | 0.11 | 0 | 0 | 0.48 | -0.81 | 0.02 | -0.05 | 6/22/2026 1:58:55 PM EST | |||
| 115.00 | 13.25 | 15.90 | 14.58 | % | 0.13 | 0 | 0 | 0.49 | -0.83 | 0.02 | -0.04 | 6/22/2026 1:58:55 PM EST | |||
| 120.00 | 17.95 | 20.55 | 19.25 | % | 0.16 | 0 | 0 | 0.54 | -0.89 | 0.01 | -0.03 | 6/22/2026 1:58:55 PM EST | |||
| 125.00 | 22.25 | 26.20 | 24.23 | % | 0.19 | 0 | 0 | 0.73 | -0.92 | 0.01 | -0.03 | 6/22/2026 1:58:55 PM EST | |||
| 130.00 | 27.90 | 31.20 | 29.55 | % | 0.23 | 0 | 0 | 0.81 | -0.96 | 0.01 | -0.01 | 6/22/2026 1:58:55 PM EST |