Options Chain for STARBUCKS CORP COM (SBUX) - $103.10 as of 7/28/2026 10:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 56.15 | 60.10 | 58.13 | % | 1.29 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 7/28/2026 3:59:58 PM EST | |||
| 50.00 | 51.15 | 55.25 | 53.20 | 57.50 | 0.00 | 0.00% | 1.06 | 0 | 68 | 1.57 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 7/28/2026 3:59:58 PM EST |
| 55.00 | 46.20 | 50.20 | 48.20 | 49.44 | 0.00 | 0.00% | 0.88 | 0 | 8 | 1.40 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 7/28/2026 3:59:58 PM EST |
| 60.00 | 41.20 | 45.15 | 43.18 | 45.22 | -0.08 | -0.18% | 0.72 | 4 | 30 | 1.24 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:58 PM EST |
| 65.00 | 36.25 | 40.15 | 38.20 | 38.07 | 0.00 | 0.00% | 0.59 | 0 | 90 | 1.09 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 7/28/2026 3:59:58 PM EST |
| 70.00 | 31.80 | 34.35 | 33.08 | 35.27 | +4.47 | +14.52% | 0.47 | 4 | 1,211 | 0.83 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:58 PM EST |
| 75.00 | 26.25 | 29.50 | 27.88 | 32.80 | 0.00 | 0.00% | 0.37 | 0 | 69 | 0.73 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/28/2026 3:59:58 PM EST |
| 80.00 | 22.80 | 25.35 | 24.08 | 24.78 | 0.00 | 0.00% | 0.30 | 0 | 626 | 0.72 | 0.97 | 0.01 | -0.01 | 7/24/2026 | 7/28/2026 3:59:58 PM EST |
| 85.00 | 17.90 | 19.85 | 18.88 | 18.83 | 0.00 | 0.00% | 0.22 | 0 | 583 | 0.55 | 0.92 | 0.01 | -0.02 | 7/23/2026 | 7/28/2026 3:59:58 PM EST |
| 90.00 | 13.10 | 15.40 | 14.25 | 15.95 | -0.50 | -3.04% | 0.16 | 2 | 757 | 0.49 | 0.85 | 0.02 | -0.03 | 7/28/2026 | 7/28/2026 3:59:58 PM EST |
| 95.00 | 9.00 | 11.40 | 10.20 | 11.75 | +0.25 | +2.18% | 0.11 | 4 | 769 | 0.35 | 0.74 | 0.02 | -0.04 | 7/28/2026 | 7/28/2026 3:59:58 PM EST |
| 100.00 | 6.80 | 7.05 | 6.93 | 6.84 | -0.62 | -8.32% | 0.07 | 98 | 2,532 | 0.35 | 0.61 | 0.03 | -0.05 | 7/28/2026 | 7/28/2026 3:59:58 PM EST |
| 105.00 | 4.20 | 4.45 | 4.33 | 4.20 | -0.55 | -11.58% | 0.04 | 183 | 4,445 | 0.34 | 0.46 | 0.03 | -0.05 | 7/28/2026 | 7/28/2026 3:59:58 PM EST |
| 110.00 | 2.41 | 2.57 | 2.49 | 2.47 | -0.53 | -17.67% | 0.02 | 247 | 6,077 | 0.33 | 0.31 | 0.03 | -0.04 | 7/28/2026 | 7/28/2026 3:59:58 PM EST |
| 115.00 | 1.23 | 1.39 | 1.31 | 1.24 | -0.45 | -26.63% | 0.01 | 158 | 3,051 | 0.32 | 0.18 | 0.02 | -0.03 | 7/28/2026 | 7/28/2026 3:59:58 PM EST |
| 120.00 | 0.34 | 0.73 | 0.54 | 0.69 | -0.21 | -23.34% | 0.00 | 100 | 4,507 | 0.30 | 0.10 | 0.01 | -0.02 | 7/28/2026 | 7/28/2026 3:59:58 PM EST |
| 125.00 | 0.08 | 0.51 | 0.30 | 0.40 | -0.08 | -16.67% | 0.00 | 7 | 986 | 0.31 | 0.05 | 0.01 | -0.01 | 7/28/2026 | 7/28/2026 3:59:58 PM EST |
| 130.00 | 0.01 | 1.54 | 0.78 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 283 | 0.39 | 0.03 | 0.01 | -0.01 | 7/27/2026 | 7/28/2026 3:59:58 PM EST |
| 135.00 | 0.01 | 0.66 | 0.34 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 201 | 0.37 | 0.01 | 0.00 | 0.00 | 7/23/2026 | 7/28/2026 3:59:58 PM EST |
| 140.00 | 0.00 | 2.00 | 1.00 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 106 | 0.71 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/28/2026 3:59:58 PM EST |
| 145.00 | 0.00 | 0.83 | 0.42 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 231 | 0.61 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 3:59:58 PM EST |
| 150.00 | 0.00 | 1.86 | 0.93 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 43 | 0.79 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/28/2026 3:59:58 PM EST |
| 155.00 | 0.00 | 1.61 | 0.81 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 7/28/2026 3:59:58 PM EST | |||
| 160.00 | 0.00 | 1.59 | 0.80 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 7/28/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.75 | 0.38 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 227 | 1.36 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 7/28/2026 3:59:58 PM EST |
| 50.00 | 0.00 | 0.35 | 0.18 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 103 | 1.04 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/28/2026 3:59:58 PM EST |
| 55.00 | 0.00 | 0.35 | 0.18 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,052 | 0.92 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/28/2026 3:59:58 PM EST |
| 60.00 | 0.00 | 0.24 | 0.12 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,632 | 0.75 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/28/2026 3:59:58 PM EST |
| 65.00 | 0.00 | 0.52 | 0.26 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 2,772 | 0.76 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/28/2026 3:59:58 PM EST |
| 70.00 | 0.00 | 0.13 | 0.07 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 2,872 | 0.51 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/28/2026 3:59:58 PM EST |
| 75.00 | 0.03 | 0.72 | 0.38 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 2,909 | 0.48 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 3:59:58 PM EST |
| 80.00 | 0.01 | 0.30 | 0.16 | 0.26 | -0.03 | -10.35% | 0.00 | 4 | 5,742 | 0.33 | -0.03 | 0.01 | -0.01 | 7/28/2026 | 7/28/2026 3:59:58 PM EST |
| 85.00 | 0.30 | 0.64 | 0.47 | 0.54 | +0.01 | +1.89% | 0.01 | 3 | 6,690 | 0.36 | -0.08 | 0.01 | -0.02 | 7/28/2026 | 7/28/2026 3:59:58 PM EST |
| 90.00 | 0.92 | 1.29 | 1.11 | 1.15 | -0.05 | -4.17% | 0.01 | 12 | 1,855 | 0.36 | -0.15 | 0.02 | -0.03 | 7/28/2026 | 7/28/2026 3:59:58 PM EST |
| 95.00 | 2.10 | 2.25 | 2.18 | 2.18 | +0.05 | +2.35% | 0.02 | 119 | 2,821 | 0.35 | -0.26 | 0.02 | -0.04 | 7/28/2026 | 7/28/2026 3:59:58 PM EST |
| 100.00 | 3.80 | 3.95 | 3.88 | 3.90 | +0.20 | +5.41% | 0.04 | 123 | 2,757 | 0.34 | -0.39 | 0.03 | -0.05 | 7/28/2026 | 7/28/2026 3:59:58 PM EST |
| 105.00 | 6.15 | 6.40 | 6.28 | 6.37 | +0.49 | +8.34% | 0.06 | 153 | 2,282 | 0.33 | -0.54 | 0.03 | -0.05 | 7/28/2026 | 7/28/2026 3:59:58 PM EST |
| 110.00 | 8.20 | 10.35 | 9.28 | 9.65 | +0.40 | +4.33% | 0.08 | 55 | 524 | 0.31 | -0.69 | 0.03 | -0.04 | 7/28/2026 | 7/28/2026 3:59:58 PM EST |
| 115.00 | 11.85 | 13.95 | 12.90 | 13.40 | 0.00 | 0.00% | 0.11 | 0 | 69 | 0.38 | -0.82 | 0.02 | -0.03 | 7/22/2026 | 7/28/2026 3:59:58 PM EST |
| 120.00 | 16.05 | 18.30 | 17.18 | 14.77 | 0.00 | 0.00% | 0.14 | 0 | 28 | 0.40 | -0.90 | 0.01 | -0.02 | 7/15/2026 | 7/28/2026 3:59:58 PM EST |
| 125.00 | 20.55 | 24.55 | 22.55 | % | 0.18 | 0 | 1 | 0.59 | -0.95 | 0.01 | -0.01 | 7/28/2026 3:59:58 PM EST | |||
| 130.00 | 25.40 | 28.55 | 26.98 | % | 0.21 | 0 | 0 | 0.56 | -0.97 | 0.01 | -0.01 | 7/28/2026 3:59:58 PM EST | |||
| 135.00 | 30.40 | 33.70 | 32.05 | 29.75 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.64 | -0.99 | 0.00 | 0.00 | 7/17/2026 | 7/28/2026 3:59:58 PM EST |
| 140.00 | 35.35 | 38.65 | 37.00 | 32.10 | 0.00 | 0.00% | 0.26 | 0 | 2 | 0.70 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 7/28/2026 3:59:58 PM EST |
| 145.00 | 40.50 | 43.50 | 42.00 | 37.04 | 0.00 | 0.00% | 0.29 | 0 | 2 | 0.73 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 7/28/2026 3:59:58 PM EST |
| 150.00 | 45.30 | 49.20 | 47.25 | 46.20 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 7/28/2026 3:59:58 PM EST |
| 155.00 | 50.25 | 54.25 | 52.25 | % | 0.34 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 7/28/2026 3:59:58 PM EST | |||
| 160.00 | 55.25 | 58.45 | 56.85 | % | 0.36 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 7/28/2026 3:59:58 PM EST |