Options Chain for STARBUCKS CORP COM (SBUX) - $108.41 as of 8/13/2026 9:18:21 AM 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 | 61.40 | 65.40 | 63.40 | % | 1.41 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 8/12/2026 3:59:59 PM EST | |||
| 50.00 | 56.45 | 60.35 | 58.40 | 57.50 | 0.00 | 0.00% | 1.17 | 0 | 68 | 1.93 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 8/12/2026 3:59:59 PM EST |
| 55.00 | 51.45 | 55.50 | 53.48 | 49.44 | 0.00 | 0.00% | 0.97 | 0 | 8 | 1.75 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 8/12/2026 3:59:59 PM EST |
| 60.00 | 46.40 | 50.45 | 48.43 | 45.22 | 0.00 | 0.00% | 0.81 | 0 | 29 | 1.56 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 8/12/2026 3:59:59 PM EST |
| 65.00 | 41.45 | 45.50 | 43.48 | 38.07 | 0.00 | 0.00% | 0.67 | 0 | 90 | 1.39 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 8/12/2026 3:59:59 PM EST |
| 70.00 | 36.35 | 39.60 | 37.98 | 35.27 | 0.00 | 0.00% | 0.54 | 0 | 1,210 | 1.11 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 8/12/2026 3:59:59 PM EST |
| 75.00 | 31.35 | 34.60 | 32.98 | 32.80 | 0.00 | 0.00% | 0.44 | 0 | 69 | 0.97 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 8/12/2026 3:59:59 PM EST |
| 80.00 | 26.40 | 29.10 | 27.75 | 24.11 | 0.00 | 0.00% | 0.35 | 0 | 624 | 0.70 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/12/2026 3:59:59 PM EST |
| 85.00 | 21.35 | 25.50 | 23.43 | 23.40 | 0.00 | 0.00% | 0.28 | 0 | 581 | 0.81 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 3:59:59 PM EST |
| 90.00 | 16.75 | 19.60 | 18.18 | 16.50 | 0.00 | 0.00% | 0.20 | 0 | 746 | 0.56 | 0.97 | 0.01 | -0.01 | 8/12/2026 | 8/12/2026 3:59:59 PM EST |
| 95.00 | 12.00 | 14.75 | 13.38 | 12.40 | 0.00 | 0.00% | 0.14 | 0 | 624 | 0.46 | 0.92 | 0.02 | -0.02 | 8/12/2026 | 8/12/2026 3:59:59 PM EST |
| 100.00 | 8.85 | 9.40 | 9.13 | 9.24 | 0.00 | 0.00% | 0.09 | 0 | 2,242 | 0.27 | 0.82 | 0.03 | -0.03 | 8/12/2026 | 8/12/2026 3:59:59 PM EST |
| 105.00 | 5.30 | 5.55 | 5.43 | 5.25 | 0.00 | 0.00% | 0.05 | 0 | 5,638 | 0.26 | 0.66 | 0.04 | -0.04 | 8/12/2026 | 8/12/2026 3:59:59 PM EST |
| 110.00 | 2.71 | 2.86 | 2.79 | 2.78 | 0.00 | 0.00% | 0.03 | 0 | 7,166 | 0.26 | 0.44 | 0.05 | -0.04 | 8/12/2026 | 8/12/2026 3:59:59 PM EST |
| 115.00 | 1.21 | 1.28 | 1.25 | 1.24 | 0.00 | 0.00% | 0.01 | 0 | 5,025 | 0.26 | 0.24 | 0.04 | -0.04 | 8/12/2026 | 8/12/2026 3:59:59 PM EST |
| 120.00 | 0.41 | 0.60 | 0.51 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 4,661 | 0.26 | 0.12 | 0.02 | -0.02 | 8/12/2026 | 8/12/2026 3:59:59 PM EST |
| 125.00 | 0.09 | 0.38 | 0.24 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 992 | 0.27 | 0.05 | 0.01 | -0.01 | 8/12/2026 | 8/12/2026 3:59:59 PM EST |
| 130.00 | 0.00 | 0.44 | 0.22 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 282 | 0.39 | 0.02 | 0.00 | -0.01 | 8/10/2026 | 8/12/2026 3:59:59 PM EST |
| 135.00 | 0.00 | 0.42 | 0.21 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 201 | 0.34 | 0.01 | 0.00 | 0.00 | 7/23/2026 | 8/12/2026 3:59:59 PM EST |
| 140.00 | 0.00 | 2.00 | 1.00 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 106 | 0.37 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 8/12/2026 3:59:59 PM EST |
| 145.00 | 0.00 | 0.67 | 0.34 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 231 | 0.56 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/12/2026 3:59:59 PM EST |
| 150.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.55 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/12/2026 3:59:59 PM EST |
| 155.00 | 0.00 | 1.26 | 0.63 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 8/12/2026 3:59:59 PM EST | |||
| 160.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.99 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/12/2026 3:59:59 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 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 222 | 1.68 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/12/2026 3:59:59 PM EST |
| 50.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 103 | 1.19 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 3:59:59 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 1,062 | 0.95 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/12/2026 3:59:59 PM EST |
| 60.00 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,629 | 0.89 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 3:59:59 PM EST |
| 65.00 | 0.00 | 0.98 | 0.49 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2,771 | 1.11 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/12/2026 3:59:59 PM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,405 | 0.64 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 3:59:59 PM EST |
| 75.00 | 0.01 | 0.08 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 2,892 | 0.48 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 3:59:59 PM EST |
| 80.00 | 0.01 | 0.27 | 0.14 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 5,417 | 0.45 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 3:59:59 PM EST |
| 85.00 | 0.00 | 0.32 | 0.16 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 6,934 | 0.47 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 3:59:59 PM EST |
| 90.00 | 0.11 | 0.18 | 0.15 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 2,065 | 0.32 | -0.03 | 0.01 | -0.01 | 8/12/2026 | 8/12/2026 3:59:59 PM EST |
| 95.00 | 0.30 | 0.39 | 0.35 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 2,326 | 0.29 | -0.08 | 0.02 | -0.02 | 8/12/2026 | 8/12/2026 3:59:59 PM EST |
| 100.00 | 0.81 | 0.93 | 0.87 | 0.87 | 0.00 | 0.00% | 0.01 | 0 | 3,149 | 0.27 | -0.18 | 0.03 | -0.03 | 8/12/2026 | 8/12/2026 3:59:59 PM EST |
| 105.00 | 1.99 | 2.24 | 2.12 | 2.12 | 0.00 | 0.00% | 0.02 | 0 | 3,078 | 0.26 | -0.34 | 0.04 | -0.04 | 8/12/2026 | 8/12/2026 3:59:59 PM EST |
| 110.00 | 4.25 | 4.65 | 4.45 | 4.65 | 0.00 | 0.00% | 0.04 | 0 | 562 | 0.25 | -0.56 | 0.05 | -0.04 | 8/12/2026 | 8/12/2026 3:59:59 PM EST |
| 115.00 | 7.60 | 9.05 | 8.33 | 8.22 | 0.00 | 0.00% | 0.07 | 0 | 119 | 0.29 | -0.76 | 0.04 | -0.04 | 8/12/2026 | 8/12/2026 3:59:59 PM EST |
| 120.00 | 11.05 | 13.55 | 12.30 | 16.50 | 0.00 | 0.00% | 0.10 | 0 | 28 | 0.41 | -0.88 | 0.02 | -0.02 | 8/3/2026 | 8/12/2026 3:59:59 PM EST |
| 125.00 | 15.40 | 18.35 | 16.88 | 20.00 | 0.00 | 0.00% | 0.14 | 0 | 4 | 0.48 | -0.95 | 0.01 | -0.01 | 8/11/2026 | 8/12/2026 3:59:59 PM EST |
| 130.00 | 21.40 | 23.35 | 22.38 | % | 0.17 | 0 | 0 | 0.56 | -0.98 | 0.00 | -0.01 | 8/12/2026 3:59:59 PM EST | |||
| 135.00 | 26.25 | 28.30 | 27.28 | 29.75 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.63 | -0.99 | 0.00 | 0.00 | 7/17/2026 | 8/12/2026 3:59:59 PM EST |
| 140.00 | 30.90 | 33.40 | 32.15 | 32.10 | 0.00 | 0.00% | 0.23 | 0 | 2 | 0.71 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 8/12/2026 3:59:59 PM EST |
| 145.00 | 35.10 | 39.10 | 37.10 | 38.08 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.86 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 8/12/2026 3:59:59 PM EST |
| 150.00 | 40.10 | 43.40 | 41.75 | 43.13 | 0.00 | 0.00% | 0.28 | 0 | 2 | 0.84 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 8/12/2026 3:59:59 PM EST |
| 155.00 | 45.90 | 48.40 | 47.15 | % | 0.30 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 8/12/2026 3:59:59 PM EST | |||
| 160.00 | 50.90 | 53.40 | 52.15 | % | 0.33 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 8/12/2026 3:59:59 PM EST |