Options Chain for STARBUCKS CORP COM (SBUX) - $106.41 as of 7/10/2026 3:21:07 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 | 49.85 | 53.30 | 51.58 | % | 0.94 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 7/10/2026 4:00:01 PM EST | |||
| 60.00 | 44.60 | 48.30 | 46.45 | % | 0.77 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 7/10/2026 4:00:01 PM EST | |||
| 65.00 | 39.65 | 43.30 | 41.48 | % | 0.64 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 7/10/2026 4:00:01 PM EST | |||
| 70.00 | 35.05 | 38.35 | 36.70 | % | 0.52 | 0 | 0 | 1.07 | 0.99 | 0.00 | 0.00 | 7/10/2026 4:00:01 PM EST | |||
| 75.00 | 29.65 | 33.40 | 31.53 | % | 0.42 | 0 | 0 | 0.94 | 0.98 | 0.00 | -0.01 | 7/10/2026 4:00:01 PM EST | |||
| 80.00 | 24.70 | 28.50 | 26.60 | % | 0.33 | 0 | 0 | 0.82 | 0.96 | 0.00 | -0.01 | 7/10/2026 4:00:01 PM EST | |||
| 85.00 | 20.45 | 23.70 | 22.08 | % | 0.26 | 0 | 0 | 0.72 | 0.91 | 0.01 | -0.03 | 7/10/2026 4:00:01 PM EST | |||
| 90.00 | 15.65 | 19.10 | 17.38 | % | 0.19 | 0 | 0 | 0.63 | 0.86 | 0.01 | -0.04 | 7/10/2026 4:00:01 PM EST | |||
| 91.00 | 14.75 | 18.25 | 16.50 | % | 0.18 | 0 | 0 | 0.62 | 0.84 | 0.01 | -0.04 | 7/10/2026 4:00:01 PM EST | |||
| 92.00 | 14.35 | 17.35 | 15.85 | % | 0.17 | 0 | 0 | 0.43 | 0.83 | 0.01 | -0.04 | 7/10/2026 4:00:01 PM EST | |||
| 93.00 | 12.65 | 16.50 | 14.58 | % | 0.16 | 0 | 0 | 0.59 | 0.82 | 0.02 | -0.04 | 7/10/2026 4:00:01 PM EST | |||
| 94.00 | 11.80 | 15.65 | 13.73 | % | 0.15 | 0 | 0 | 0.57 | 0.79 | 0.02 | -0.05 | 7/10/2026 4:00:01 PM EST | |||
| 95.00 | 11.30 | 14.85 | 13.08 | % | 0.14 | 0 | 0 | 0.38 | 0.78 | 0.02 | -0.05 | 7/10/2026 4:00:01 PM EST | |||
| 96.00 | 10.15 | 14.05 | 12.10 | % | 0.13 | 0 | 0 | 0.35 | 0.76 | 0.02 | -0.05 | 7/10/2026 4:00:01 PM EST | |||
| 97.00 | 9.35 | 13.30 | 11.33 | % | 0.12 | 0 | 0 | 0.36 | 0.73 | 0.02 | -0.06 | 7/10/2026 4:00:01 PM EST | |||
| 98.00 | 8.60 | 12.55 | 10.58 | % | 0.11 | 0 | 0 | 0.37 | 0.72 | 0.02 | -0.05 | 7/10/2026 4:00:01 PM EST | |||
| 99.00 | 7.90 | 11.80 | 9.85 | % | 0.10 | 0 | 0 | 0.37 | 0.70 | 0.02 | -0.06 | 7/10/2026 4:00:01 PM EST | |||
| 100.00 | 7.15 | 11.10 | 9.13 | % | 0.09 | 0 | 0 | 0.37 | 0.68 | 0.02 | -0.06 | 7/10/2026 4:00:01 PM EST | |||
| 101.00 | 7.85 | 8.80 | 8.33 | % | 0.08 | 0 | 0 | 0.36 | 0.66 | 0.02 | -0.06 | 7/10/2026 4:00:01 PM EST | |||
| 102.00 | 5.80 | 9.80 | 7.80 | % | 0.08 | 0 | 0 | 0.36 | 0.63 | 0.02 | -0.06 | 7/10/2026 4:00:01 PM EST | |||
| 103.00 | 6.55 | 7.60 | 7.08 | % | 0.07 | 0 | 0 | 0.36 | 0.61 | 0.03 | -0.06 | 7/10/2026 4:00:01 PM EST | |||
| 104.00 | 4.70 | 8.60 | 6.65 | % | 0.06 | 0 | 0 | 0.36 | 0.58 | 0.03 | -0.06 | 7/10/2026 4:00:01 PM EST | |||
| 105.00 | 5.40 | 6.45 | 5.93 | % | 0.06 | 0 | 0 | 0.35 | 0.55 | 0.03 | -0.06 | 7/10/2026 4:00:01 PM EST | |||
| 106.00 | 3.70 | 7.45 | 5.58 | % | 0.05 | 0 | 0 | 0.36 | 0.53 | 0.03 | -0.06 | 7/10/2026 4:00:01 PM EST | |||
| 107.00 | 4.35 | 5.45 | 4.90 | 5.36 | -0.34 | -5.97% | 0.05 | 1 | 1 | 0.34 | 0.50 | 0.03 | -0.05 | 7/10/2026 | 7/10/2026 4:00:01 PM EST |
| 108.00 | 2.68 | 5.00 | 3.84 | 4.99 | -0.21 | -4.04% | 0.04 | 1 | 1 | 0.30 | 0.46 | 0.03 | -0.05 | 7/10/2026 | 7/10/2026 4:00:01 PM EST |
| 109.00 | 3.50 | 6.15 | 4.83 | % | 0.04 | 0 | 0 | 0.39 | 0.43 | 0.03 | -0.05 | 7/10/2026 4:00:01 PM EST | |||
| 110.00 | 1.91 | 4.20 | 3.06 | 3.99 | -0.31 | -7.21% | 0.03 | 1 | 1 | 0.30 | 0.40 | 0.03 | -0.05 | 7/10/2026 | 7/10/2026 4:00:01 PM EST |
| 111.00 | 2.75 | 5.40 | 4.08 | % | 0.04 | 0 | 0 | 0.39 | 0.37 | 0.03 | -0.05 | 7/10/2026 4:00:01 PM EST | |||
| 112.00 | 1.16 | 3.45 | 2.31 | 3.76 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.29 | 0.33 | 0.03 | -0.04 | 7/9/2026 | 7/10/2026 4:00:01 PM EST |
| 113.00 | 2.12 | 4.80 | 3.46 | % | 0.03 | 0 | 0 | 0.39 | 0.30 | 0.03 | -0.04 | 7/10/2026 4:00:01 PM EST | |||
| 114.00 | 0.48 | 2.84 | 1.66 | % | 0.01 | 0 | 0 | 0.28 | 0.26 | 0.03 | -0.04 | 7/10/2026 4:00:01 PM EST | |||
| 115.00 | 1.66 | 3.65 | 2.66 | 2.19 | -0.32 | -12.75% | 0.02 | 10 | 1 | 0.38 | 0.24 | 0.03 | -0.04 | 7/10/2026 | 7/10/2026 4:00:01 PM EST |
| 116.00 | 1.43 | 3.90 | 2.67 | % | 0.02 | 0 | 0 | 0.39 | 0.21 | 0.03 | -0.03 | 7/10/2026 4:00:01 PM EST | |||
| 117.00 | 0.15 | 2.08 | 1.12 | % | 0.01 | 0 | 0 | 0.26 | 0.16 | 0.02 | -0.03 | 7/10/2026 4:00:01 PM EST | |||
| 120.00 | 0.81 | 1.51 | 1.16 | % | 0.01 | 0 | 0 | 0.33 | 0.10 | 0.02 | -0.02 | 7/10/2026 4:00:01 PM EST | |||
| 125.00 | 0.41 | 2.78 | 1.60 | % | 0.01 | 0 | 0 | 0.43 | 0.04 | 0.01 | -0.01 | 7/10/2026 4:00:01 PM EST | |||
| 130.00 | 0.00 | 2.46 | 1.23 | % | 0.01 | 0 | 0 | 0.60 | 0.02 | 0.00 | -0.01 | 7/10/2026 4:00:01 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 | 1.47 | 0.00 | 0.00 | 0.00 | 7/10/2026 4:00:01 PM EST | |||
| 60.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 7/10/2026 4:00:01 PM EST | |||
| 65.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 7/10/2026 4:00:01 PM EST | |||
| 70.00 | 0.00 | 2.14 | 1.07 | % | 0.02 | 0 | 0 | 1.02 | -0.01 | 0.00 | 0.00 | 7/10/2026 4:00:01 PM EST | |||
| 75.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 0.90 | -0.02 | 0.00 | -0.01 | 7/10/2026 4:00:01 PM EST | |||
| 80.00 | 0.00 | 2.26 | 1.13 | % | 0.01 | 0 | 0 | 0.79 | -0.04 | 0.00 | -0.01 | 7/10/2026 4:00:01 PM EST | |||
| 85.00 | 0.07 | 2.46 | 1.27 | 0.35 | % | 0.01 | 11 | 0 | 0.49 | -0.09 | 0.01 | -0.03 | 7/10/2026 | 7/10/2026 4:00:01 PM EST | |
| 90.00 | 0.00 | 2.85 | 1.43 | % | 0.02 | 0 | 0 | 0.61 | -0.14 | 0.01 | -0.04 | 7/10/2026 4:00:01 PM EST | |||
| 91.00 | 0.70 | 2.99 | 1.85 | % | 0.02 | 0 | 0 | 0.47 | -0.16 | 0.01 | -0.04 | 7/10/2026 4:00:01 PM EST | |||
| 92.00 | 0.43 | 3.15 | 1.79 | % | 0.02 | 0 | 0 | 0.44 | -0.17 | 0.01 | -0.04 | 7/10/2026 4:00:01 PM EST | |||
| 93.00 | 0.00 | 3.30 | 1.65 | % | 0.02 | 0 | 0 | 0.57 | -0.18 | 0.02 | -0.04 | 7/10/2026 4:00:01 PM EST | |||
| 94.00 | 0.05 | 1.77 | 0.91 | % | 0.01 | 0 | 0 | 0.29 | -0.21 | 0.02 | -0.05 | 7/10/2026 4:00:01 PM EST | |||
| 95.00 | 1.18 | 3.25 | 2.22 | % | 0.02 | 0 | 0 | 0.42 | -0.22 | 0.02 | -0.05 | 7/10/2026 4:00:01 PM EST | |||
| 96.00 | 0.42 | 3.40 | 1.91 | 1.70 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.36 | -0.24 | 0.02 | -0.05 | 7/9/2026 | 7/10/2026 4:00:01 PM EST |
| 97.00 | 0.08 | 2.45 | 1.27 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.27 | -0.27 | 0.02 | -0.06 | 7/9/2026 | 7/10/2026 4:00:01 PM EST |
| 98.00 | 1.81 | 3.85 | 2.83 | 2.20 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.40 | -0.28 | 0.02 | -0.05 | 7/9/2026 | 7/10/2026 4:00:01 PM EST |
| 99.00 | 0.73 | 4.55 | 2.64 | 2.51 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.36 | -0.30 | 0.02 | -0.06 | 7/9/2026 | 7/10/2026 4:00:01 PM EST |
| 100.00 | 0.81 | 3.35 | 2.08 | 2.62 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.29 | -0.32 | 0.02 | -0.06 | 7/9/2026 | 7/10/2026 4:00:01 PM EST |
| 101.00 | 2.74 | 5.15 | 3.95 | % | 0.04 | 0 | 0 | 0.41 | -0.34 | 0.02 | -0.06 | 7/10/2026 4:00:01 PM EST | |||
| 102.00 | 1.52 | 4.10 | 2.81 | % | 0.03 | 0 | 0 | 0.30 | -0.37 | 0.02 | -0.06 | 7/10/2026 4:00:01 PM EST | |||
| 103.00 | 3.45 | 5.85 | 4.65 | % | 0.05 | 0 | 0 | 0.40 | -0.39 | 0.03 | -0.06 | 7/10/2026 4:00:01 PM EST | |||
| 104.00 | 2.40 | 4.95 | 3.68 | 3.95 | % | 0.04 | 2 | 0 | 0.30 | -0.42 | 0.03 | -0.06 | 7/10/2026 | 7/10/2026 4:00:01 PM EST | |
| 105.00 | 4.80 | 5.40 | 5.10 | 4.86 | % | 0.05 | 1 | 0 | 0.37 | -0.45 | 0.03 | -0.06 | 7/10/2026 | 7/10/2026 4:00:01 PM EST | |
| 106.00 | 3.30 | 7.20 | 5.25 | 5.00 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.34 | -0.47 | 0.03 | -0.06 | 7/9/2026 | 7/10/2026 4:00:01 PM EST |
| 107.00 | 5.30 | 6.40 | 5.85 | 6.03 | % | 0.05 | 2 | 0 | 0.35 | -0.50 | 0.03 | -0.05 | 7/10/2026 | 7/10/2026 4:00:01 PM EST | |
| 108.00 | 6.00 | 8.25 | 7.13 | 6.50 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.39 | -0.54 | 0.03 | -0.05 | 7/9/2026 | 7/10/2026 4:00:01 PM EST |
| 109.00 | 4.95 | 7.50 | 6.23 | % | 0.06 | 0 | 0 | 0.30 | -0.57 | 0.03 | -0.05 | 7/10/2026 4:00:01 PM EST | |||
| 110.00 | 7.10 | 9.45 | 8.28 | % | 0.08 | 0 | 0 | 0.39 | -0.60 | 0.03 | -0.05 | 7/10/2026 4:00:01 PM EST | |||
| 111.00 | 6.20 | 8.75 | 7.48 | % | 0.07 | 0 | 0 | 0.29 | -0.63 | 0.03 | -0.05 | 7/10/2026 4:00:01 PM EST | |||
| 112.00 | 8.45 | 10.75 | 9.60 | % | 0.09 | 0 | 0 | 0.39 | -0.67 | 0.03 | -0.04 | 7/10/2026 4:00:01 PM EST | |||
| 113.00 | 7.65 | 10.10 | 8.88 | % | 0.08 | 0 | 0 | 0.28 | -0.70 | 0.03 | -0.04 | 7/10/2026 4:00:01 PM EST | |||
| 114.00 | 8.35 | 12.20 | 10.28 | % | 0.09 | 0 | 0 | 0.33 | -0.74 | 0.03 | -0.04 | 7/10/2026 4:00:01 PM EST | |||
| 115.00 | 9.20 | 13.00 | 11.10 | % | 0.10 | 0 | 0 | 0.33 | -0.76 | 0.03 | -0.04 | 7/10/2026 4:00:01 PM EST | |||
| 116.00 | 9.85 | 13.80 | 11.83 | % | 0.10 | 0 | 0 | 0.49 | -0.79 | 0.03 | -0.03 | 7/10/2026 4:00:01 PM EST | |||
| 117.00 | 10.65 | 14.55 | 12.60 | % | 0.11 | 0 | 0 | 0.49 | -0.84 | 0.02 | -0.03 | 7/10/2026 4:00:01 PM EST | |||
| 120.00 | 13.15 | 17.00 | 15.08 | % | 0.13 | 0 | 0 | 0.51 | -0.90 | 0.02 | -0.02 | 7/10/2026 4:00:01 PM EST | |||
| 125.00 | 17.60 | 21.55 | 19.58 | % | 0.16 | 0 | 0 | 0.55 | -0.96 | 0.01 | -0.01 | 7/10/2026 4:00:01 PM EST | |||
| 130.00 | 22.30 | 26.15 | 24.23 | % | 0.19 | 0 | 0 | 0.59 | -0.98 | 0.00 | -0.01 | 7/10/2026 4:00:01 PM EST |