Options Chain for STARBUCKS CORP COM (SBUX) - $105.96 as of 5/20/2026 5:07:37 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 | 50.30 | 54.10 | 52.20 | % | 0.95 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:07 PM EST | |||
| 60.00 | 45.20 | 49.15 | 47.18 | % | 0.79 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:07 PM EST | |||
| 65.00 | 40.40 | 44.25 | 42.33 | % | 0.65 | 0 | 0 | 0.92 | 0.99 | 0.00 | 0.00 | 5/20/2026 4:00:07 PM EST | |||
| 70.00 | 35.70 | 38.90 | 37.30 | % | 0.53 | 0 | 0 | 0.77 | 0.98 | 0.00 | 0.00 | 5/20/2026 4:00:07 PM EST | |||
| 75.00 | 31.20 | 33.75 | 32.48 | % | 0.43 | 0 | 0 | 0.66 | 0.97 | 0.00 | -0.01 | 5/20/2026 4:00:07 PM EST | |||
| 80.00 | 26.45 | 29.05 | 27.75 | 27.45 | 0.00 | 0.00% | 0.35 | 0 | 1 | 0.57 | 0.94 | 0.01 | -0.02 | 5/12/2026 | 5/20/2026 4:00:07 PM EST |
| 85.00 | 21.80 | 24.25 | 23.03 | % | 0.27 | 0 | 0 | 0.50 | 0.91 | 0.01 | -0.02 | 5/20/2026 4:00:07 PM EST | |||
| 90.00 | 17.85 | 20.10 | 18.98 | 19.67 | +0.83 | +4.41% | 0.21 | 9 | 11 | 0.38 | 0.85 | 0.01 | -0.03 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 95.00 | 14.00 | 15.95 | 14.98 | 14.55 | -1.10 | -7.03% | 0.16 | 1 | 2 | 0.37 | 0.78 | 0.02 | -0.03 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 100.00 | 10.35 | 12.10 | 11.23 | 11.58 | +0.36 | +3.21% | 0.11 | 15 | 2 | 0.35 | 0.69 | 0.02 | -0.04 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 105.00 | 7.90 | 8.20 | 8.05 | 8.45 | +0.15 | +1.81% | 0.08 | 3 | 74 | 0.33 | 0.58 | 0.02 | -0.04 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 110.00 | 5.30 | 5.75 | 5.53 | 5.60 | -0.43 | -7.14% | 0.05 | 1,227 | 164 | 0.32 | 0.46 | 0.02 | -0.04 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 115.00 | 3.55 | 3.85 | 3.70 | 3.95 | +0.30 | +8.22% | 0.03 | 2 | 2,683 | 0.31 | 0.35 | 0.02 | -0.04 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 120.00 | 1.98 | 2.49 | 2.24 | 2.41 | +0.01 | +0.42% | 0.02 | 136 | 104 | 0.30 | 0.26 | 0.02 | -0.03 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 125.00 | 1.18 | 1.56 | 1.37 | 1.59 | +0.19 | +13.58% | 0.01 | 13 | 106 | 0.30 | 0.17 | 0.02 | -0.02 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 130.00 | 0.65 | 0.98 | 0.82 | 0.95 | +0.10 | +11.77% | 0.01 | 1 | 40 | 0.30 | 0.11 | 0.01 | -0.02 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 135.00 | 0.23 | 0.86 | 0.55 | 0.50 | -0.08 | -13.80% | 0.00 | 3 | 8 | 0.30 | 0.07 | 0.01 | -0.01 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 140.00 | 0.24 | 0.44 | 0.34 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 160 | 0.31 | 0.04 | 0.01 | -0.01 | 5/19/2026 | 5/20/2026 4:00:07 PM EST |
| 145.00 | 0.07 | 0.31 | 0.19 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.30 | 0.03 | 0.00 | -0.01 | 5/19/2026 | 5/20/2026 4:00:07 PM EST |
| 150.00 | 0.01 | 0.21 | 0.11 | 0.13 | -0.01 | -7.15% | 0.00 | 5 | 31 | 0.29 | 0.02 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 155.00 | 0.02 | 0.39 | 0.21 | % | 0.00 | 0 | 0 | 0.34 | 0.01 | 0.00 | 0.00 | 5/20/2026 4:00:07 PM EST | |||
| 160.00 | 0.00 | 0.28 | 0.14 | % | 0.00 | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 2.17 | 1.09 | % | 0.02 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:07 PM EST | |||
| 60.00 | 0.00 | 0.48 | 0.24 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:07 PM EST | |||
| 65.00 | 0.00 | 0.32 | 0.16 | % | 0.00 | 0 | 0 | 0.55 | -0.01 | 0.00 | 0.00 | 5/20/2026 4:00:07 PM EST | |||
| 70.00 | 0.00 | 0.46 | 0.23 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.51 | -0.02 | 0.00 | 0.00 | 5/15/2026 | 5/20/2026 4:00:07 PM EST |
| 75.00 | 0.00 | 0.61 | 0.31 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.47 | -0.03 | 0.00 | -0.01 | 5/15/2026 | 5/20/2026 4:00:07 PM EST |
| 80.00 | 0.42 | 0.64 | 0.53 | % | 0.01 | 0 | 0 | 0.39 | -0.06 | 0.01 | -0.02 | 5/20/2026 4:00:07 PM EST | |||
| 85.00 | 0.54 | 1.19 | 0.87 | 0.85 | -0.02 | -2.30% | 0.01 | 4 | 43 | 0.36 | -0.09 | 0.01 | -0.02 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 90.00 | 1.25 | 1.80 | 1.53 | 1.41 | -0.24 | -14.55% | 0.02 | 6 | 14 | 0.36 | -0.15 | 0.01 | -0.03 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 95.00 | 2.44 | 2.58 | 2.51 | 2.36 | -0.12 | -4.84% | 0.03 | 12 | 86 | 0.34 | -0.22 | 0.02 | -0.03 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 100.00 | 3.90 | 4.10 | 4.00 | 3.90 | -0.02 | -0.51% | 0.04 | 19 | 1,143 | 0.34 | -0.31 | 0.02 | -0.04 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 105.00 | 5.85 | 6.05 | 5.95 | 5.80 | -0.10 | -1.70% | 0.06 | 57 | 88 | 0.33 | -0.42 | 0.02 | -0.04 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 110.00 | 8.40 | 8.65 | 8.53 | 8.40 | +0.38 | +4.74% | 0.08 | 34 | 115 | 0.32 | -0.54 | 0.02 | -0.04 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 115.00 | 11.20 | 11.85 | 11.53 | 12.05 | 0.00 | 0.00% | 0.10 | 0 | 17 | 0.31 | -0.65 | 0.02 | -0.04 | 5/19/2026 | 5/20/2026 4:00:07 PM EST |
| 120.00 | 14.05 | 16.05 | 15.05 | % | 0.13 | 0 | 0 | 0.28 | -0.74 | 0.02 | -0.03 | 5/20/2026 4:00:07 PM EST | |||
| 125.00 | 18.35 | 19.90 | 19.13 | % | 0.15 | 0 | 0 | 0.34 | -0.83 | 0.02 | -0.02 | 5/20/2026 4:00:07 PM EST | |||
| 130.00 | 22.60 | 24.35 | 23.48 | % | 0.18 | 0 | 0 | 0.34 | -0.89 | 0.01 | -0.02 | 5/20/2026 4:00:07 PM EST | |||
| 135.00 | 27.40 | 29.75 | 28.58 | % | 0.21 | 0 | 0 | 0.42 | -0.93 | 0.01 | -0.01 | 5/20/2026 4:00:07 PM EST | |||
| 140.00 | 32.00 | 35.15 | 33.58 | % | 0.24 | 0 | 0 | 0.50 | -0.96 | 0.01 | -0.01 | 5/20/2026 4:00:07 PM EST | |||
| 145.00 | 36.90 | 39.95 | 38.43 | % | 0.27 | 0 | 0 | 0.52 | -0.97 | 0.00 | -0.01 | 5/20/2026 4:00:07 PM EST | |||
| 150.00 | 42.00 | 44.85 | 43.43 | % | 0.29 | 0 | 0 | 0.55 | -0.98 | 0.00 | 0.00 | 5/20/2026 4:00:07 PM EST | |||
| 155.00 | 46.45 | 50.25 | 48.35 | % | 0.31 | 0 | 0 | 0.62 | -0.99 | 0.00 | 0.00 | 5/20/2026 4:00:07 PM EST | |||
| 160.00 | 51.45 | 54.95 | 53.20 | % | 0.33 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:07 PM EST |