Options Chain for STARBUCKS CORP COM (SBUX) - $103.30 as of 7/27/2026 6:16:37 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 | 46.85 | 50.80 | 48.83 | % | 0.89 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:07 PM EST | |||
| 60.00 | 42.05 | 45.80 | 43.93 | % | 0.73 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:07 PM EST | |||
| 65.00 | 37.50 | 40.80 | 39.15 | % | 0.60 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:07 PM EST | |||
| 70.00 | 31.95 | 35.85 | 33.90 | % | 0.48 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:07 PM EST | |||
| 75.00 | 27.55 | 30.85 | 29.20 | % | 0.39 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:07 PM EST | |||
| 80.00 | 22.10 | 25.95 | 24.03 | % | 0.30 | 0 | 0 | 0.86 | 0.98 | 0.00 | -0.01 | 7/27/2026 4:00:07 PM EST | |||
| 85.00 | 17.35 | 21.10 | 19.23 | % | 0.23 | 0 | 0 | 0.74 | 0.93 | 0.01 | -0.02 | 7/27/2026 4:00:07 PM EST | |||
| 90.00 | 13.50 | 16.10 | 14.80 | % | 0.16 | 0 | 0 | 0.58 | 0.86 | 0.02 | -0.04 | 7/27/2026 4:00:07 PM EST | |||
| 91.00 | 13.35 | 15.25 | 14.30 | % | 0.16 | 0 | 0 | 0.47 | 0.84 | 0.02 | -0.04 | 7/27/2026 4:00:07 PM EST | |||
| 92.00 | 11.65 | 14.40 | 13.03 | % | 0.14 | 0 | 0 | 0.56 | 0.82 | 0.02 | -0.04 | 7/27/2026 4:00:07 PM EST | |||
| 93.00 | 10.80 | 13.55 | 12.18 | % | 0.13 | 0 | 0 | 0.38 | 0.80 | 0.02 | -0.05 | 7/27/2026 4:00:07 PM EST | |||
| 94.00 | 10.00 | 12.75 | 11.38 | % | 0.12 | 0 | 0 | 0.39 | 0.79 | 0.02 | -0.05 | 7/27/2026 4:00:07 PM EST | |||
| 95.00 | 9.20 | 11.95 | 10.58 | % | 0.11 | 0 | 0 | 0.39 | 0.76 | 0.02 | -0.05 | 7/27/2026 4:00:07 PM EST | |||
| 96.00 | 9.35 | 11.00 | 10.18 | % | 0.11 | 0 | 0 | 0.43 | 0.74 | 0.02 | -0.06 | 7/27/2026 4:00:07 PM EST | |||
| 97.00 | 8.75 | 9.50 | 9.13 | % | 0.09 | 0 | 0 | 0.40 | 0.71 | 0.03 | -0.06 | 7/27/2026 4:00:07 PM EST | |||
| 98.00 | 7.85 | 9.00 | 8.43 | % | 0.09 | 0 | 0 | 0.39 | 0.69 | 0.03 | -0.06 | 7/27/2026 4:00:07 PM EST | |||
| 99.00 | 7.45 | 8.25 | 7.85 | % | 0.08 | 0 | 0 | 0.40 | 0.66 | 0.03 | -0.06 | 7/27/2026 4:00:07 PM EST | |||
| 100.00 | 6.75 | 7.75 | 7.25 | % | 0.07 | 0 | 0 | 0.40 | 0.63 | 0.03 | -0.06 | 7/27/2026 4:00:07 PM EST | |||
| 101.00 | 5.30 | 7.00 | 6.15 | % | 0.06 | 0 | 0 | 0.36 | 0.60 | 0.03 | -0.06 | 7/27/2026 4:00:07 PM EST | |||
| 102.00 | 5.65 | 6.55 | 6.10 | % | 0.06 | 0 | 0 | 0.39 | 0.57 | 0.03 | -0.07 | 7/27/2026 4:00:07 PM EST | |||
| 103.00 | 5.10 | 5.90 | 5.50 | % | 0.05 | 0 | 0 | 0.39 | 0.54 | 0.03 | -0.07 | 7/27/2026 4:00:07 PM EST | |||
| 104.00 | 4.60 | 5.65 | 5.13 | % | 0.05 | 0 | 0 | 0.39 | 0.51 | 0.03 | -0.07 | 7/27/2026 4:00:07 PM EST | |||
| 105.00 | 3.20 | 4.95 | 4.08 | 4.35 | -0.17 | -3.77% | 0.04 | 32 | 1 | 0.35 | 0.48 | 0.03 | -0.07 | 7/27/2026 | 7/27/2026 4:00:07 PM EST |
| 106.00 | 2.84 | 4.60 | 3.72 | 4.35 | +0.35 | +8.75% | 0.04 | 2 | 8 | 0.35 | 0.45 | 0.03 | -0.06 | 7/27/2026 | 7/27/2026 4:00:07 PM EST |
| 107.00 | 3.25 | 4.15 | 3.70 | % | 0.03 | 0 | 0 | 0.38 | 0.42 | 0.03 | -0.06 | 7/27/2026 4:00:07 PM EST | |||
| 108.00 | 2.91 | 4.15 | 3.53 | % | 0.03 | 0 | 0 | 0.40 | 0.39 | 0.03 | -0.06 | 7/27/2026 4:00:07 PM EST | |||
| 109.00 | 2.60 | 3.40 | 3.00 | % | 0.03 | 0 | 0 | 0.38 | 0.36 | 0.03 | -0.06 | 7/27/2026 4:00:07 PM EST | |||
| 110.00 | 2.18 | 2.85 | 2.52 | 3.00 | 0.00 | 0.00% | 0.02 | 1 | 1 | 0.37 | 0.33 | 0.03 | -0.06 | 7/27/2026 | 7/27/2026 4:00:07 PM EST |
| 111.00 | 1.20 | 2.74 | 1.97 | % | 0.02 | 0 | 0 | 0.34 | 0.30 | 0.03 | -0.06 | 7/27/2026 4:00:07 PM EST | |||
| 112.00 | 1.78 | 2.73 | 2.26 | 2.19 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.39 | 0.28 | 0.03 | -0.05 | 7/24/2026 | 7/27/2026 4:00:07 PM EST |
| 113.00 | 0.82 | 2.20 | 1.51 | % | 0.01 | 0 | 0 | 0.34 | 0.25 | 0.03 | -0.05 | 7/27/2026 4:00:07 PM EST | |||
| 114.00 | 1.28 | 2.10 | 1.69 | % | 0.01 | 0 | 0 | 0.38 | 0.23 | 0.02 | -0.05 | 7/27/2026 4:00:07 PM EST | |||
| 115.00 | 1.04 | 2.32 | 1.68 | 1.53 | % | 0.01 | 1 | 0 | 0.39 | 0.21 | 0.02 | -0.05 | 7/27/2026 | 7/27/2026 4:00:07 PM EST | |
| 116.00 | 0.88 | 1.59 | 1.24 | % | 0.01 | 0 | 0 | 0.37 | 0.18 | 0.02 | -0.04 | 7/27/2026 4:00:07 PM EST | |||
| 117.00 | 0.43 | 1.72 | 1.08 | 1.17 | % | 0.01 | 1 | 0 | 0.36 | 0.17 | 0.02 | -0.04 | 7/27/2026 | 7/27/2026 4:00:07 PM EST | |
| 118.00 | 0.44 | 1.54 | 0.99 | % | 0.01 | 0 | 0 | 0.36 | 0.15 | 0.02 | -0.04 | 7/27/2026 4:00:07 PM EST | |||
| 120.00 | 0.55 | 1.38 | 0.97 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.40 | 0.12 | 0.02 | -0.03 | 7/24/2026 | 7/27/2026 4:00:07 PM EST |
| 125.00 | 0.01 | 1.27 | 0.64 | % | 0.01 | 0 | 0 | 0.37 | 0.06 | 0.01 | -0.02 | 7/27/2026 4:00:07 PM EST | |||
| 130.00 | 0.00 | 1.78 | 0.89 | % | 0.01 | 0 | 0 | 0.65 | 0.03 | 0.01 | -0.01 | 7/27/2026 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 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:07 PM EST | |||
| 60.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:07 PM EST | |||
| 65.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:07 PM EST | |||
| 70.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:07 PM EST | |||
| 75.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:07 PM EST | |||
| 80.00 | 0.00 | 1.39 | 0.70 | % | 0.01 | 0 | 0 | 0.71 | -0.02 | 0.00 | -0.01 | 7/27/2026 4:00:07 PM EST | |||
| 85.00 | 0.01 | 0.66 | 0.34 | % | 0.00 | 0 | 0 | 0.35 | -0.07 | 0.01 | -0.02 | 7/27/2026 4:00:07 PM EST | |||
| 90.00 | 0.73 | 1.58 | 1.16 | 0.89 | -0.05 | -5.32% | 0.01 | 2 | 1 | 0.43 | -0.14 | 0.02 | -0.04 | 7/27/2026 | 7/27/2026 4:00:07 PM EST |
| 91.00 | 0.57 | 1.66 | 1.12 | % | 0.01 | 0 | 0 | 0.40 | -0.16 | 0.02 | -0.04 | 7/27/2026 4:00:07 PM EST | |||
| 92.00 | 0.11 | 2.24 | 1.18 | % | 0.01 | 0 | 0 | 0.36 | -0.18 | 0.02 | -0.04 | 7/27/2026 4:00:07 PM EST | |||
| 93.00 | 0.20 | 2.04 | 1.12 | % | 0.01 | 0 | 0 | 0.34 | -0.20 | 0.02 | -0.05 | 7/27/2026 4:00:07 PM EST | |||
| 94.00 | 1.34 | 2.75 | 2.05 | % | 0.02 | 0 | 0 | 0.43 | -0.21 | 0.02 | -0.05 | 7/27/2026 4:00:07 PM EST | |||
| 95.00 | 0.21 | 2.85 | 1.53 | % | 0.02 | 0 | 0 | 0.33 | -0.24 | 0.02 | -0.05 | 7/27/2026 4:00:07 PM EST | |||
| 96.00 | 1.39 | 2.42 | 1.91 | % | 0.02 | 0 | 0 | 0.37 | -0.26 | 0.02 | -0.06 | 7/27/2026 4:00:07 PM EST | |||
| 97.00 | 2.08 | 3.75 | 2.92 | 2.25 | +0.30 | +15.39% | 0.03 | 2 | 4 | 0.43 | -0.29 | 0.03 | -0.06 | 7/27/2026 | 7/27/2026 4:00:07 PM EST |
| 98.00 | 2.03 | 3.10 | 2.57 | % | 0.03 | 0 | 0 | 0.37 | -0.31 | 0.03 | -0.06 | 7/27/2026 4:00:07 PM EST | |||
| 99.00 | 2.72 | 3.30 | 3.01 | % | 0.03 | 0 | 0 | 0.38 | -0.34 | 0.03 | -0.06 | 7/27/2026 4:00:07 PM EST | |||
| 100.00 | 2.10 | 4.00 | 3.05 | 3.15 | % | 0.03 | 1 | 0 | 0.35 | -0.37 | 0.03 | -0.06 | 7/27/2026 | 7/27/2026 4:00:07 PM EST | |
| 101.00 | 3.50 | 4.00 | 3.75 | % | 0.04 | 0 | 0 | 0.37 | -0.40 | 0.03 | -0.06 | 7/27/2026 4:00:07 PM EST | |||
| 102.00 | 3.60 | 4.95 | 4.28 | 4.03 | -0.44 | -9.85% | 0.04 | 2 | 1 | 0.38 | -0.43 | 0.03 | -0.07 | 7/27/2026 | 7/27/2026 4:00:07 PM EST |
| 103.00 | 4.35 | 6.45 | 5.40 | % | 0.05 | 0 | 0 | 0.43 | -0.46 | 0.03 | -0.07 | 7/27/2026 4:00:07 PM EST | |||
| 104.00 | 4.60 | 5.75 | 5.18 | 4.94 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.37 | -0.49 | 0.03 | -0.07 | 7/24/2026 | 7/27/2026 4:00:07 PM EST |
| 105.00 | 5.40 | 6.45 | 5.93 | 5.44 | 0.00 | 0.00% | 0.06 | 0 | 7 | 0.39 | -0.52 | 0.03 | -0.07 | 7/24/2026 | 7/27/2026 4:00:07 PM EST |
| 106.00 | 5.65 | 6.90 | 6.28 | % | 0.06 | 0 | 0 | 0.37 | -0.55 | 0.03 | -0.06 | 7/27/2026 4:00:07 PM EST | |||
| 107.00 | 6.60 | 7.55 | 7.08 | 6.63 | % | 0.07 | 2 | 0 | 0.38 | -0.58 | 0.03 | -0.06 | 7/27/2026 | 7/27/2026 4:00:07 PM EST | |
| 108.00 | 6.80 | 8.60 | 7.70 | % | 0.07 | 0 | 0 | 0.38 | -0.61 | 0.03 | -0.06 | 7/27/2026 4:00:07 PM EST | |||
| 109.00 | 7.90 | 8.95 | 8.43 | % | 0.08 | 0 | 0 | 0.38 | -0.64 | 0.03 | -0.06 | 7/27/2026 4:00:07 PM EST | |||
| 110.00 | 8.10 | 9.10 | 8.60 | % | 0.08 | 0 | 0 | 0.34 | -0.67 | 0.03 | -0.06 | 7/27/2026 4:00:07 PM EST | |||
| 111.00 | 9.35 | 9.90 | 9.63 | % | 0.09 | 0 | 0 | 0.37 | -0.70 | 0.03 | -0.06 | 7/27/2026 4:00:07 PM EST | |||
| 112.00 | 9.00 | 10.85 | 9.93 | % | 0.09 | 0 | 0 | 0.32 | -0.72 | 0.03 | -0.05 | 7/27/2026 4:00:07 PM EST | |||
| 113.00 | 9.15 | 12.40 | 10.78 | % | 0.10 | 0 | 0 | 0.49 | -0.75 | 0.03 | -0.05 | 7/27/2026 4:00:07 PM EST | |||
| 114.00 | 10.45 | 12.95 | 11.70 | % | 0.10 | 0 | 0 | 0.32 | -0.77 | 0.02 | -0.05 | 7/27/2026 4:00:07 PM EST | |||
| 115.00 | 11.25 | 13.10 | 12.18 | % | 0.11 | 0 | 0 | 0.41 | -0.79 | 0.02 | -0.05 | 7/27/2026 4:00:07 PM EST | |||
| 116.00 | 12.10 | 13.95 | 13.03 | % | 0.11 | 0 | 0 | 0.42 | -0.81 | 0.02 | -0.04 | 7/27/2026 4:00:07 PM EST | |||
| 117.00 | 13.00 | 14.80 | 13.90 | % | 0.12 | 0 | 0 | 0.41 | -0.83 | 0.02 | -0.04 | 7/27/2026 4:00:07 PM EST | |||
| 118.00 | 13.40 | 16.40 | 14.90 | % | 0.13 | 0 | 0 | 0.50 | -0.85 | 0.02 | -0.04 | 7/27/2026 4:00:07 PM EST | |||
| 120.00 | 15.20 | 18.40 | 16.80 | % | 0.14 | 0 | 0 | 0.54 | -0.88 | 0.02 | -0.03 | 7/27/2026 4:00:07 PM EST | |||
| 125.00 | 19.90 | 23.70 | 21.80 | % | 0.17 | 0 | 0 | 0.65 | -0.94 | 0.01 | -0.02 | 7/27/2026 4:00:07 PM EST | |||
| 130.00 | 24.75 | 28.50 | 26.63 | % | 0.20 | 0 | 0 | 0.71 | -0.97 | 0.01 | -0.01 | 7/27/2026 4:00:07 PM EST |