Options Chain for STARBUCKS CORP COM (SBUX) - $103.87 as of 7/9/2026 2:33:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 51.15 | 54.30 | 52.73 | % | 0.96 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/9/2026 11:58:59 AM EST | |||
| 60.00 | 46.20 | 49.35 | 47.78 | % | 0.80 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/9/2026 11:58:59 AM EST | |||
| 65.00 | 41.20 | 44.40 | 42.80 | % | 0.66 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/9/2026 11:58:59 AM EST | |||
| 70.00 | 36.25 | 39.40 | 37.83 | % | 0.54 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/9/2026 11:58:59 AM EST | |||
| 75.00 | 31.30 | 34.45 | 32.88 | % | 0.44 | 0 | 0 | 0.58 | 1.00 | 0.00 | -0.01 | 7/9/2026 11:58:59 AM EST | |||
| 80.00 | 26.35 | 29.50 | 27.93 | 24.11 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.36 | 1.00 | 0.00 | -0.03 | 6/25/2026 | 7/9/2026 11:58:59 AM EST |
| 85.00 | 21.40 | 23.50 | 22.45 | 17.25 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.53 | 0.99 | 0.01 | -0.04 | 6/15/2026 | 7/9/2026 11:58:59 AM EST |
| 86.00 | 20.45 | 22.50 | 21.48 | % | 0.25 | 0 | 0 | 0.51 | 0.98 | 0.01 | -0.04 | 7/9/2026 11:58:59 AM EST | |||
| 87.00 | 19.50 | 22.45 | 20.98 | % | 0.24 | 0 | 0 | 0.53 | 0.98 | 0.01 | -0.05 | 7/9/2026 11:58:59 AM EST | |||
| 88.00 | 18.50 | 20.60 | 19.55 | % | 0.22 | 0 | 0 | 0.40 | 0.97 | 0.01 | -0.05 | 7/9/2026 11:58:59 AM EST | |||
| 89.00 | 17.55 | 19.65 | 18.60 | % | 0.21 | 0 | 0 | 0.41 | 0.97 | 0.01 | -0.06 | 7/9/2026 11:58:59 AM EST | |||
| 90.00 | 16.60 | 19.55 | 18.08 | 14.80 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.52 | 0.96 | 0.01 | -0.06 | 6/25/2026 | 7/9/2026 11:58:59 AM EST |
| 91.00 | 15.65 | 17.75 | 16.70 | % | 0.18 | 0 | 0 | 0.41 | 0.95 | 0.02 | -0.07 | 7/9/2026 11:58:59 AM EST | |||
| 92.00 | 14.80 | 16.85 | 15.83 | % | 0.17 | 0 | 0 | 0.43 | 0.94 | 0.02 | -0.07 | 7/9/2026 11:58:59 AM EST | |||
| 93.00 | 14.00 | 15.80 | 14.90 | 9.17 | 0.00 | 0.00% | 0.16 | 0 | 3 | 0.43 | 0.92 | 0.02 | -0.08 | 7/6/2026 | 7/9/2026 11:58:59 AM EST |
| 94.00 | 13.05 | 14.85 | 13.95 | % | 0.15 | 0 | 0 | 0.42 | 0.91 | 0.02 | -0.08 | 7/9/2026 11:58:59 AM EST | |||
| 95.00 | 12.15 | 13.75 | 12.95 | 10.20 | 0.00 | 0.00% | 0.14 | 0 | 49 | 0.40 | 0.89 | 0.02 | -0.09 | 7/8/2026 | 7/9/2026 11:58:59 AM EST |
| 96.00 | 11.15 | 13.50 | 12.33 | % | 0.13 | 0 | 0 | 0.42 | 0.88 | 0.03 | -0.09 | 7/9/2026 11:58:59 AM EST | |||
| 97.00 | 10.30 | 12.20 | 11.25 | 8.54 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.40 | 0.86 | 0.03 | -0.10 | 7/8/2026 | 7/9/2026 11:58:59 AM EST |
| 98.00 | 9.45 | 11.90 | 10.68 | 8.60 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.41 | 0.83 | 0.03 | -0.10 | 6/25/2026 | 7/9/2026 11:58:59 AM EST |
| 99.00 | 8.65 | 10.90 | 9.78 | 5.27 | 0.00 | 0.00% | 0.10 | 0 | 20 | 0.40 | 0.81 | 0.03 | -0.10 | 7/6/2026 | 7/9/2026 11:58:59 AM EST |
| 100.00 | 7.90 | 9.55 | 8.73 | 6.65 | 0.00 | 0.00% | 0.09 | 0 | 23 | 0.40 | 0.78 | 0.03 | -0.10 | 7/7/2026 | 7/9/2026 11:58:59 AM EST |
| 101.00 | 7.15 | 8.85 | 8.00 | 4.97 | 0.00 | 0.00% | 0.08 | 0 | 16 | 0.38 | 0.76 | 0.04 | -0.10 | 7/6/2026 | 7/9/2026 11:58:59 AM EST |
| 102.00 | 6.45 | 8.35 | 7.40 | 5.45 | 0.00 | 0.00% | 0.07 | 0 | 28 | 0.41 | 0.73 | 0.04 | -0.11 | 7/7/2026 | 7/9/2026 11:58:59 AM EST |
| 103.00 | 6.65 | 7.40 | 7.03 | 7.08 | +2.69 | +61.28% | 0.07 | 21 | 114 | 0.41 | 0.69 | 0.04 | -0.11 | 7/9/2026 | 7/9/2026 11:58:59 AM EST |
| 104.00 | 6.05 | 6.65 | 6.35 | 6.45 | +2.54 | +64.97% | 0.06 | 20 | 41 | 0.42 | 0.66 | 0.04 | -0.10 | 7/9/2026 | 7/9/2026 11:58:59 AM EST |
| 105.00 | 5.75 | 6.15 | 5.95 | 5.55 | +2.15 | +63.24% | 0.06 | 10 | 67 | 0.42 | 0.62 | 0.04 | -0.10 | 7/9/2026 | 7/9/2026 11:58:59 AM EST |
| 106.00 | 4.90 | 5.60 | 5.25 | 5.10 | +1.67 | +48.69% | 0.05 | 9 | 50 | 0.40 | 0.58 | 0.04 | -0.10 | 7/9/2026 | 7/9/2026 11:58:59 AM EST |
| 107.00 | 4.60 | 4.90 | 4.75 | 4.70 | +1.60 | +51.62% | 0.04 | 17 | 98 | 0.40 | 0.54 | 0.04 | -0.10 | 7/9/2026 | 7/9/2026 11:58:59 AM EST |
| 108.00 | 3.70 | 4.40 | 4.05 | 3.13 | 0.00 | 0.00% | 0.04 | 0 | 271 | 0.40 | 0.50 | 0.04 | -0.09 | 7/7/2026 | 7/9/2026 11:58:59 AM EST |
| 109.00 | 3.60 | 3.90 | 3.75 | 3.85 | +1.61 | +71.88% | 0.03 | 3 | 484 | 0.41 | 0.46 | 0.04 | -0.09 | 7/9/2026 | 7/9/2026 11:58:59 AM EST |
| 110.00 | 3.20 | 3.50 | 3.35 | 3.35 | +1.57 | +88.21% | 0.03 | 36 | 315 | 0.41 | 0.42 | 0.03 | -0.08 | 7/9/2026 | 7/9/2026 11:58:59 AM EST |
| 111.00 | 2.84 | 3.05 | 2.95 | 2.60 | +0.95 | +57.58% | 0.03 | 7 | 24 | 0.41 | 0.38 | 0.03 | -0.08 | 7/9/2026 | 7/9/2026 11:58:59 AM EST |
| 112.00 | 2.14 | 2.80 | 2.47 | 2.47 | +0.37 | +17.62% | 0.02 | 5 | 18 | 0.40 | 0.34 | 0.03 | -0.07 | 7/9/2026 | 7/9/2026 11:58:59 AM EST |
| 113.00 | 1.82 | 2.54 | 2.18 | 2.21 | +1.16 | +110.48% | 0.02 | 7 | 15 | 0.41 | 0.31 | 0.03 | -0.07 | 7/9/2026 | 7/9/2026 11:58:59 AM EST |
| 114.00 | 1.86 | 2.05 | 1.96 | 1.91 | +0.86 | +81.91% | 0.02 | 19 | 30 | 0.41 | 0.27 | 0.03 | -0.06 | 7/9/2026 | 7/9/2026 11:58:59 AM EST |
| 115.00 | 1.54 | 1.77 | 1.66 | 1.61 | +0.59 | +57.85% | 0.01 | 5,112 | 153 | 0.41 | 0.24 | 0.02 | -0.06 | 7/9/2026 | 7/9/2026 11:58:59 AM EST |
| 116.00 | 1.11 | 1.69 | 1.40 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.40 | 0.21 | 0.02 | -0.05 | 7/6/2026 | 7/9/2026 11:58:59 AM EST |
| 117.00 | 0.93 | 1.34 | 1.14 | 1.25 | +0.58 | +86.57% | 0.01 | 25 | 15 | 0.39 | 0.18 | 0.02 | -0.04 | 7/9/2026 | 7/9/2026 11:58:59 AM EST |
| 120.00 | 0.68 | 0.80 | 0.74 | 0.68 | +0.29 | +74.36% | 0.01 | 15 | 196 | 0.39 | 0.12 | 0.01 | -0.03 | 7/9/2026 | 7/9/2026 11:58:59 AM EST |
| 125.00 | 0.12 | 0.59 | 0.36 | 0.35 | 0.00 | 0.00% | 0.00 | 1 | 84 | 0.43 | 0.05 | 0.01 | -0.01 | 7/9/2026 | 7/9/2026 11:58:59 AM EST |
| 130.00 | 0.00 | 0.37 | 0.19 | 0.19 | +0.05 | +35.72% | 0.00 | 8 | 1 | 0.49 | 0.02 | 0.00 | -0.01 | 7/9/2026 | 7/9/2026 11:58:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 2.14 | 1.07 | % | 0.02 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 7/9/2026 11:58:59 AM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 7/9/2026 11:58:59 AM EST | |||
| 65.00 | 0.00 | 2.17 | 1.09 | % | 0.02 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 7/9/2026 11:58:59 AM EST | |||
| 70.00 | 0.00 | 2.18 | 1.09 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.65 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 7/9/2026 11:58:59 AM EST |
| 75.00 | 0.00 | 1.22 | 0.61 | 0.79 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.66 | 0.00 | 0.00 | -0.01 | 7/6/2026 | 7/9/2026 11:58:59 AM EST |
| 80.00 | 0.00 | 1.16 | 0.58 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 31 | 1.14 | 0.00 | 0.00 | -0.03 | 7/8/2026 | 7/9/2026 11:58:59 AM EST |
| 85.00 | 0.00 | 0.44 | 0.22 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.58 | -0.01 | 0.01 | -0.04 | 7/8/2026 | 7/9/2026 11:58:59 AM EST |
| 86.00 | 0.02 | 0.36 | 0.19 | 0.25 | -0.17 | -40.48% | 0.00 | 8 | 20 | 0.49 | -0.02 | 0.01 | -0.04 | 7/9/2026 | 7/9/2026 11:58:59 AM EST |
| 87.00 | 0.00 | 2.36 | 1.18 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.79 | -0.02 | 0.01 | -0.05 | 7/7/2026 | 7/9/2026 11:58:59 AM EST |
| 88.00 | 0.01 | 0.54 | 0.28 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.48 | -0.03 | 0.01 | -0.05 | 7/8/2026 | 7/9/2026 11:58:59 AM EST |
| 89.00 | 0.21 | 0.55 | 0.38 | 0.30 | -0.10 | -25.00% | 0.00 | 1 | 20 | 0.46 | -0.03 | 0.01 | -0.06 | 7/9/2026 | 7/9/2026 11:58:59 AM EST |
| 90.00 | 0.30 | 0.49 | 0.40 | 0.33 | -0.33 | -50.00% | 0.00 | 14 | 59 | 0.53 | -0.04 | 0.01 | -0.06 | 7/9/2026 | 7/9/2026 11:58:59 AM EST |
| 91.00 | 0.05 | 0.80 | 0.43 | 0.50 | -0.23 | -31.51% | 0.00 | 2 | 17 | 0.47 | -0.05 | 0.02 | -0.07 | 7/9/2026 | 7/9/2026 11:58:59 AM EST |
| 92.00 | 0.31 | 1.04 | 0.68 | 0.60 | -0.39 | -39.40% | 0.01 | 6 | 88 | 0.50 | -0.06 | 0.02 | -0.07 | 7/9/2026 | 7/9/2026 11:58:59 AM EST |
| 93.00 | 0.40 | 0.89 | 0.65 | 0.55 | -0.50 | -47.62% | 0.01 | 8 | 269 | 0.47 | -0.08 | 0.02 | -0.08 | 7/9/2026 | 7/9/2026 11:58:59 AM EST |
| 94.00 | 0.51 | 1.00 | 0.76 | 0.71 | -0.29 | -29.00% | 0.01 | 7 | 480 | 0.47 | -0.09 | 0.02 | -0.08 | 7/9/2026 | 7/9/2026 11:58:59 AM EST |
| 95.00 | 0.71 | 0.83 | 0.77 | 0.71 | -0.49 | -40.84% | 0.01 | 13 | 282 | 0.46 | -0.11 | 0.02 | -0.09 | 7/9/2026 | 7/9/2026 11:58:59 AM EST |
| 96.00 | 0.83 | 1.54 | 1.19 | 1.05 | -0.13 | -11.02% | 0.01 | 6 | 123 | 0.53 | -0.12 | 0.03 | -0.09 | 7/9/2026 | 7/9/2026 11:58:59 AM EST |
| 97.00 | 0.90 | 1.10 | 1.00 | 1.70 | +0.10 | +6.25% | 0.01 | 2 | 229 | 0.44 | -0.14 | 0.03 | -0.10 | 7/9/2026 | 7/9/2026 11:58:59 AM EST |
| 98.00 | 0.91 | 1.32 | 1.12 | 1.39 | -0.59 | -29.80% | 0.01 | 46 | 154 | 0.42 | -0.17 | 0.03 | -0.10 | 7/9/2026 | 7/9/2026 11:58:59 AM EST |
| 99.00 | 1.14 | 1.48 | 1.31 | 1.34 | -0.99 | -42.49% | 0.01 | 1 | 51 | 0.42 | -0.19 | 0.03 | -0.10 | 7/9/2026 | 7/9/2026 11:58:59 AM EST |
| 100.00 | 1.24 | 1.92 | 1.58 | 1.81 | -0.98 | -35.13% | 0.02 | 3 | 71 | 0.42 | -0.22 | 0.03 | -0.10 | 7/9/2026 | 7/9/2026 11:58:59 AM EST |
| 101.00 | 1.68 | 2.09 | 1.89 | 1.84 | -2.28 | -55.34% | 0.02 | 5 | 9 | 0.42 | -0.24 | 0.04 | -0.10 | 7/9/2026 | 7/9/2026 11:58:59 AM EST |
| 102.00 | 2.13 | 2.30 | 2.22 | 2.80 | -0.37 | -11.68% | 0.02 | 1 | 46 | 0.44 | -0.27 | 0.04 | -0.11 | 7/9/2026 | 7/9/2026 11:58:59 AM EST |
| 103.00 | 2.45 | 2.85 | 2.65 | 2.86 | -1.31 | -31.42% | 0.03 | 26 | 30 | 0.44 | -0.31 | 0.04 | -0.11 | 7/9/2026 | 7/9/2026 11:58:59 AM EST |
| 104.00 | 2.42 | 3.20 | 2.81 | 3.19 | -1.75 | -35.43% | 0.03 | 27 | 11 | 0.43 | -0.34 | 0.04 | -0.10 | 7/9/2026 | 7/9/2026 11:58:59 AM EST |
| 105.00 | 3.20 | 3.40 | 3.30 | 3.30 | -1.54 | -31.82% | 0.03 | 11 | 64 | 0.43 | -0.38 | 0.04 | -0.10 | 7/9/2026 | 7/9/2026 11:58:59 AM EST |
| 106.00 | 3.60 | 3.85 | 3.73 | 3.70 | -1.24 | -25.11% | 0.04 | 11 | 3 | 0.43 | -0.42 | 0.04 | -0.10 | 7/9/2026 | 7/9/2026 11:58:59 AM EST |
| 107.00 | 3.70 | 4.50 | 4.10 | 5.60 | 0.00 | 0.00% | 0.04 | 0 | 12 | 0.42 | -0.46 | 0.04 | -0.10 | 7/7/2026 | 7/9/2026 11:58:59 AM EST |
| 108.00 | 4.30 | 5.00 | 4.65 | 4.63 | -1.47 | -24.10% | 0.04 | 11 | 2 | 0.40 | -0.50 | 0.04 | -0.09 | 7/9/2026 | 7/9/2026 11:58:59 AM EST |
| 109.00 | 4.35 | 5.70 | 5.03 | 8.37 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.40 | -0.54 | 0.04 | -0.09 | 7/1/2026 | 7/9/2026 11:58:59 AM EST |
| 110.00 | 5.30 | 6.10 | 5.70 | 6.54 | -2.76 | -29.68% | 0.05 | 3 | 101 | 0.40 | -0.58 | 0.03 | -0.08 | 7/9/2026 | 7/9/2026 11:58:59 AM EST |
| 111.00 | 5.90 | 6.80 | 6.35 | % | 0.06 | 0 | 0 | 0.39 | -0.62 | 0.03 | -0.08 | 7/9/2026 11:58:59 AM EST | |||
| 112.00 | 6.20 | 7.35 | 6.78 | % | 0.06 | 0 | 0 | 0.38 | -0.66 | 0.03 | -0.07 | 7/9/2026 11:58:59 AM EST | |||
| 113.00 | 7.25 | 8.00 | 7.63 | % | 0.07 | 0 | 0 | 0.42 | -0.69 | 0.03 | -0.07 | 7/9/2026 11:58:59 AM EST | |||
| 114.00 | 7.90 | 10.20 | 9.05 | % | 0.08 | 0 | 0 | 0.50 | -0.73 | 0.03 | -0.06 | 7/9/2026 11:58:59 AM EST | |||
| 115.00 | 8.30 | 10.50 | 9.40 | 11.55 | 0.00 | 0.00% | 0.08 | 0 | 14 | 0.43 | -0.76 | 0.02 | -0.06 | 7/2/2026 | 7/9/2026 11:58:59 AM EST |
| 116.00 | 9.15 | 11.55 | 10.35 | % | 0.09 | 0 | 0 | 0.49 | -0.79 | 0.02 | -0.05 | 7/9/2026 11:58:59 AM EST | |||
| 117.00 | 9.70 | 12.60 | 11.15 | % | 0.10 | 0 | 0 | 0.45 | -0.82 | 0.02 | -0.04 | 7/9/2026 11:58:59 AM EST | |||
| 120.00 | 12.45 | 15.15 | 13.80 | % | 0.12 | 0 | 0 | 0.46 | -0.88 | 0.01 | -0.03 | 7/9/2026 11:58:59 AM EST | |||
| 125.00 | 17.35 | 19.50 | 18.43 | % | 0.15 | 0 | 0 | 0.51 | -0.95 | 0.01 | -0.01 | 7/9/2026 11:58:59 AM EST | |||
| 130.00 | 22.00 | 24.70 | 23.35 | 24.50 | % | 0.18 | 50 | 0 | 0.59 | -0.98 | 0.00 | -0.01 | 7/9/2026 | 7/9/2026 11:58:59 AM EST |