Options Chain for STARBUCKS CORP COM (SBUX) - $104.27 as of 7/5/2026 11:05:55 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 | 48.50 | 51.55 | 50.03 | % | 0.91 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 60.00 | 43.25 | 45.85 | 44.55 | 42.35 | 0.00 | 0.00% | 0.74 | 0 | 1 | 1.22 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 4:00:05 PM EST |
| 65.00 | 38.55 | 40.90 | 39.73 | % | 0.61 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 70.00 | 33.30 | 35.90 | 34.60 | % | 0.49 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 75.00 | 28.40 | 31.70 | 30.05 | 28.63 | 0.00 | 0.00% | 0.40 | 0 | 1 | 0.89 | 0.98 | 0.00 | -0.01 | 6/12/2026 | 7/2/2026 4:00:05 PM EST |
| 80.00 | 24.15 | 25.95 | 25.05 | 23.41 | 0.00 | 0.00% | 0.31 | 0 | 2 | 0.66 | 0.96 | 0.00 | -0.02 | 5/27/2026 | 7/2/2026 4:00:05 PM EST |
| 85.00 | 19.35 | 21.15 | 20.25 | 17.05 | 0.00 | 0.00% | 0.24 | 0 | 67 | 0.57 | 0.92 | 0.01 | -0.03 | 6/18/2026 | 7/2/2026 4:00:05 PM EST |
| 90.00 | 14.75 | 16.60 | 15.68 | 16.04 | +0.39 | +2.50% | 0.17 | 1 | 51 | 0.45 | 0.86 | 0.01 | -0.04 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 95.00 | 10.00 | 12.10 | 11.05 | 12.10 | +1.95 | +19.22% | 0.12 | 3 | 193 | 0.37 | 0.76 | 0.02 | -0.05 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 100.00 | 7.50 | 8.10 | 7.80 | 7.74 | +1.18 | +17.99% | 0.08 | 38 | 1,256 | 0.38 | 0.64 | 0.03 | -0.05 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 105.00 | 4.80 | 5.10 | 4.95 | 5.05 | +1.00 | +24.70% | 0.05 | 44 | 1,460 | 0.36 | 0.49 | 0.03 | -0.05 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 110.00 | 2.79 | 3.05 | 2.92 | 2.92 | +0.42 | +16.80% | 0.03 | 78 | 2,296 | 0.35 | 0.34 | 0.03 | -0.05 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 115.00 | 1.48 | 1.69 | 1.59 | 1.64 | +0.29 | +21.49% | 0.01 | 270 | 3,812 | 0.34 | 0.21 | 0.02 | -0.04 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 120.00 | 0.66 | 1.04 | 0.85 | 0.85 | +0.13 | +18.06% | 0.01 | 31 | 1,511 | 0.34 | 0.12 | 0.02 | -0.03 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 125.00 | 0.18 | 0.54 | 0.36 | 0.43 | +0.09 | +26.48% | 0.00 | 2 | 331 | 0.32 | 0.06 | 0.01 | -0.02 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 130.00 | 0.16 | 0.33 | 0.25 | 0.23 | -0.03 | -11.54% | 0.00 | 1 | 88 | 0.34 | 0.03 | 0.01 | -0.01 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 135.00 | 0.01 | 0.40 | 0.21 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.35 | 0.01 | 0.00 | 0.00 | 6/18/2026 | 7/2/2026 4:00:05 PM EST |
| 140.00 | 0.00 | 0.36 | 0.18 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 162 | 0.46 | 0.01 | 0.00 | 0.00 | 6/24/2026 | 7/2/2026 4:00:05 PM EST |
| 145.00 | 0.00 | 0.33 | 0.17 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.50 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/2/2026 4:00:05 PM EST |
| 150.00 | 0.00 | 0.31 | 0.16 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.46 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 7/2/2026 4:00:05 PM EST |
| 155.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 160.00 | 0.00 | 0.33 | 0.17 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.62 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 7/2/2026 4:00:05 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 | 0.24 | 0.12 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.89 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 7/2/2026 4:00:05 PM EST |
| 60.00 | 0.00 | 0.49 | 0.25 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 65.00 | 0.00 | 0.12 | 0.06 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.61 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 7/2/2026 4:00:05 PM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.51 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/2/2026 4:00:05 PM EST |
| 75.00 | 0.01 | 0.25 | 0.13 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 344 | 0.41 | -0.02 | 0.00 | -0.01 | 6/29/2026 | 7/2/2026 4:00:05 PM EST |
| 80.00 | 0.14 | 0.45 | 0.30 | 0.25 | 0.00 | 0.00% | 0.00 | 3 | 259 | 0.42 | -0.04 | 0.00 | -0.02 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 85.00 | 0.40 | 0.59 | 0.50 | 0.41 | -0.14 | -25.46% | 0.01 | 38 | 239 | 0.39 | -0.08 | 0.01 | -0.03 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 90.00 | 0.66 | 0.92 | 0.79 | 0.92 | -0.12 | -11.54% | 0.01 | 88 | 888 | 0.34 | -0.14 | 0.01 | -0.04 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 95.00 | 1.74 | 1.88 | 1.81 | 1.77 | -0.29 | -14.08% | 0.02 | 35 | 1,496 | 0.35 | -0.24 | 0.02 | -0.05 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 100.00 | 3.25 | 3.40 | 3.33 | 3.30 | -0.32 | -8.84% | 0.03 | 364 | 2,018 | 0.33 | -0.36 | 0.03 | -0.05 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 105.00 | 5.30 | 5.65 | 5.48 | 5.65 | -0.60 | -9.60% | 0.05 | 465 | 626 | 0.32 | -0.51 | 0.03 | -0.05 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 110.00 | 8.10 | 8.90 | 8.50 | 9.50 | 0.00 | 0.00% | 0.08 | 0 | 380 | 0.30 | -0.66 | 0.03 | -0.05 | 6/30/2026 | 7/2/2026 4:00:05 PM EST |
| 115.00 | 11.30 | 13.70 | 12.50 | 12.04 | -0.38 | -3.06% | 0.11 | 100 | 85 | 0.29 | -0.79 | 0.02 | -0.04 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 120.00 | 15.40 | 17.35 | 16.38 | 16.72 | 0.00 | 0.00% | 0.14 | 0 | 6 | 0.41 | -0.88 | 0.02 | -0.03 | 6/26/2026 | 7/2/2026 4:00:05 PM EST |
| 125.00 | 20.00 | 21.80 | 20.90 | 27.65 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.42 | -0.94 | 0.01 | -0.02 | 6/3/2026 | 7/2/2026 4:00:05 PM EST |
| 130.00 | 24.80 | 26.55 | 25.68 | 26.17 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.45 | -0.97 | 0.01 | -0.01 | 6/26/2026 | 7/2/2026 4:00:05 PM EST |
| 135.00 | 28.80 | 32.55 | 30.68 | % | 0.23 | 0 | 0 | 0.63 | -0.99 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 140.00 | 33.75 | 36.85 | 35.30 | % | 0.25 | 0 | 0 | 0.59 | -0.99 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 145.00 | 38.75 | 42.05 | 40.40 | % | 0.28 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 150.00 | 44.50 | 47.05 | 45.78 | % | 0.31 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 155.00 | 49.50 | 52.05 | 50.78 | % | 0.33 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 160.00 | 53.75 | 57.05 | 55.40 | % | 0.35 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST |