Options Chain for STARBUCKS CORP COM (SBUX) - $104.13 as of 5/22/2026 3:19:59 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 | 46.10 | 49.35 | 47.73 | % | 0.87 | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 60.00 | 41.10 | 44.95 | 43.03 | % | 0.72 | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 65.00 | 36.10 | 39.60 | 37.85 | % | 0.58 | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 70.00 | 31.35 | 34.35 | 32.85 | % | 0.47 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 75.00 | 26.35 | 29.20 | 27.78 | % | 0.37 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 80.00 | 21.35 | 24.25 | 22.80 | % | 0.29 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 82.00 | 19.35 | 22.25 | 20.80 | % | 0.25 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 83.00 | 18.35 | 21.35 | 19.85 | % | 0.24 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 84.00 | 17.15 | 20.35 | 18.75 | % | 0.22 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 85.00 | 16.35 | 19.65 | 18.00 | 14.30 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 5/22/2026 4:00:03 PM EST |
| 86.00 | 15.35 | 18.25 | 16.80 | % | 0.20 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 87.00 | 14.35 | 17.25 | 15.80 | % | 0.18 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 88.00 | 13.35 | 16.25 | 14.80 | % | 0.17 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 89.00 | 12.35 | 15.25 | 13.80 | % | 0.16 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 90.00 | 11.35 | 14.25 | 12.80 | 17.10 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/22/2026 4:00:03 PM EST |
| 91.00 | 10.40 | 14.00 | 12.20 | 16.57 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/22/2026 4:00:03 PM EST |
| 92.00 | 9.20 | 12.70 | 10.95 | 15.65 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/22/2026 4:00:03 PM EST |
| 93.00 | 8.90 | 11.30 | 10.10 | 13.11 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.83 | 1.00 | 0.00 | -0.01 | 5/15/2026 | 5/22/2026 4:00:03 PM EST |
| 94.00 | 7.40 | 10.25 | 8.83 | 13.65 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.77 | 0.99 | 0.01 | -0.01 | 5/14/2026 | 5/22/2026 4:00:03 PM EST |
| 95.00 | 6.40 | 9.50 | 7.95 | 8.09 | -1.32 | -14.03% | 0.08 | 292 | 25 | 0.77 | 0.98 | 0.01 | -0.03 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 96.00 | 5.95 | 8.50 | 7.23 | 7.10 | -1.32 | -15.68% | 0.08 | 349 | 9 | 0.71 | 0.97 | 0.02 | -0.04 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 97.00 | 5.00 | 7.55 | 6.28 | 6.23 | -1.21 | -16.27% | 0.06 | 59 | 7 | 0.67 | 0.94 | 0.03 | -0.05 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 98.00 | 4.50 | 6.10 | 5.30 | 5.51 | -0.96 | -14.84% | 0.05 | 123 | 8 | 0.50 | 0.90 | 0.04 | -0.06 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 99.00 | 3.70 | 5.50 | 4.60 | 4.21 | -1.42 | -25.23% | 0.05 | 7 | 11 | 0.53 | 0.86 | 0.06 | -0.08 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 100.00 | 3.35 | 4.00 | 3.68 | 3.65 | -1.07 | -22.67% | 0.04 | 7 | 104 | 0.27 | 0.79 | 0.07 | -0.09 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 101.00 | 2.76 | 3.00 | 2.88 | 3.15 | -0.62 | -16.45% | 0.03 | 2 | 43 | 0.27 | 0.72 | 0.09 | -0.11 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 102.00 | 2.13 | 2.32 | 2.23 | 2.30 | -0.65 | -22.04% | 0.02 | 35 | 15 | 0.28 | 0.63 | 0.10 | -0.12 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 103.00 | 1.57 | 1.74 | 1.66 | 1.65 | -0.84 | -33.74% | 0.02 | 233 | 307 | 0.27 | 0.53 | 0.10 | -0.12 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 104.00 | 1.11 | 1.24 | 1.18 | 1.10 | -0.92 | -45.55% | 0.01 | 232 | 106 | 0.27 | 0.42 | 0.10 | -0.11 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 105.00 | 0.74 | 0.83 | 0.79 | 0.80 | -0.59 | -42.45% | 0.01 | 312 | 1,403 | 0.27 | 0.32 | 0.10 | -0.10 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 106.00 | 0.48 | 0.58 | 0.53 | 0.55 | -0.38 | -40.86% | 0.01 | 2,265 | 2,328 | 0.27 | 0.24 | 0.08 | -0.09 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 107.00 | 0.28 | 0.41 | 0.35 | 0.38 | -0.26 | -40.63% | 0.00 | 505 | 322 | 0.27 | 0.17 | 0.07 | -0.07 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 108.00 | 0.20 | 0.30 | 0.25 | 0.23 | -0.20 | -46.52% | 0.00 | 38 | 555 | 0.28 | 0.12 | 0.05 | -0.06 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 109.00 | 0.09 | 0.37 | 0.23 | 0.20 | -0.11 | -35.49% | 0.00 | 50 | 660 | 0.31 | 0.08 | 0.04 | -0.04 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 110.00 | 0.10 | 0.25 | 0.18 | 0.11 | -0.13 | -54.17% | 0.00 | 198 | 368 | 0.33 | 0.05 | 0.03 | -0.03 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 111.00 | 0.01 | 0.23 | 0.12 | 0.09 | -0.07 | -43.75% | 0.00 | 164 | 375 | 0.31 | 0.04 | 0.02 | -0.02 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 112.00 | 0.00 | 0.12 | 0.06 | 0.06 | -0.08 | -57.15% | 0.00 | 183 | 179 | 0.37 | 0.02 | 0.01 | -0.01 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 113.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.01 | +11.12% | 0.00 | 3 | 68 | 0.38 | 0.01 | 0.01 | -0.01 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 114.00 | 0.00 | 0.15 | 0.08 | 0.06 | +0.02 | +50.00% | 0.00 | 310 | 438 | 0.45 | 0.01 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 115.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 2 | 99 | 0.39 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 116.00 | 0.00 | 2.14 | 1.07 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 100 | 1.11 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 4:00:03 PM EST |
| 117.00 | 0.00 | 2.14 | 1.07 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.15 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/22/2026 4:00:03 PM EST |
| 118.00 | 0.00 | 2.13 | 1.07 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.19 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 4:00:03 PM EST |
| 119.00 | 0.00 | 2.13 | 1.07 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.23 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 4:00:03 PM EST |
| 120.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 77 | 1.27 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 4:00:03 PM EST |
| 121.00 | 0.00 | 2.13 | 1.07 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.31 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 4:00:03 PM EST |
| 125.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 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 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.77 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/22/2026 4:00:03 PM EST |
| 60.00 | 0.00 | 2.13 | 1.07 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.34 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/22/2026 4:00:03 PM EST |
| 65.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 70.00 | 0.00 | 2.13 | 1.07 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 20 | 2.58 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/22/2026 4:00:03 PM EST |
| 75.00 | 0.00 | 2.13 | 1.07 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 127 | 2.24 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/22/2026 4:00:03 PM EST |
| 80.00 | 0.01 | 0.03 | 0.02 | 0.03 | -0.13 | -81.25% | 0.00 | 49 | 142 | 0.74 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 82.00 | 0.00 | 0.15 | 0.08 | 0.84 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.91 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/22/2026 4:00:03 PM EST |
| 83.00 | 0.00 | 0.26 | 0.13 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.96 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/22/2026 4:00:03 PM EST |
| 84.00 | 0.00 | 0.39 | 0.20 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.00 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/22/2026 4:00:03 PM EST |
| 85.00 | 0.00 | 0.24 | 0.12 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.86 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/22/2026 4:00:03 PM EST |
| 86.00 | 0.00 | 0.70 | 0.35 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.05 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/22/2026 4:00:03 PM EST |
| 87.00 | 0.00 | 2.14 | 1.07 | 0.12 | +0.04 | +50.00% | 0.01 | 1 | 49 | 1.46 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 88.00 | 0.00 | 2.14 | 1.07 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 39 | 1.40 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/22/2026 4:00:03 PM EST |
| 89.00 | 0.00 | 0.62 | 0.31 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.87 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/22/2026 4:00:03 PM EST |
| 90.00 | 0.00 | 0.23 | 0.12 | 0.02 | -0.03 | -60.00% | 0.00 | 82 | 96 | 0.64 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 91.00 | 0.00 | 0.79 | 0.40 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.84 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/22/2026 4:00:03 PM EST |
| 92.00 | 0.00 | 0.45 | 0.23 | 0.04 | -0.04 | -50.00% | 0.00 | 5 | 9 | 0.66 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 93.00 | 0.00 | 0.56 | 0.28 | 0.05 | -0.59 | -92.19% | 0.00 | 1 | 29 | 0.66 | 0.00 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 94.00 | 0.00 | 0.13 | 0.07 | 0.06 | -0.02 | -25.00% | 0.00 | 22 | 20 | 0.42 | -0.01 | 0.01 | -0.01 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 95.00 | 0.00 | 0.09 | 0.05 | 0.08 | +0.03 | +60.00% | 0.00 | 26 | 76 | 0.35 | -0.02 | 0.01 | -0.03 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 96.00 | 0.00 | 0.16 | 0.08 | 0.08 | -0.03 | -27.28% | 0.00 | 10 | 120 | 0.36 | -0.03 | 0.02 | -0.04 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 97.00 | 0.10 | 0.19 | 0.15 | 0.16 | +0.02 | +14.29% | 0.00 | 256 | 19 | 0.31 | -0.06 | 0.03 | -0.05 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 98.00 | 0.16 | 0.28 | 0.22 | 0.25 | 0.00 | 0.00% | 0.00 | 212 | 41 | 0.30 | -0.10 | 0.04 | -0.06 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 99.00 | 0.26 | 0.42 | 0.34 | 0.33 | +0.09 | +37.50% | 0.00 | 205 | 74 | 0.29 | -0.14 | 0.06 | -0.08 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 100.00 | 0.45 | 0.54 | 0.50 | 0.45 | +0.05 | +12.50% | 0.01 | 409 | 323 | 0.29 | -0.21 | 0.07 | -0.09 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 101.00 | 0.62 | 0.79 | 0.71 | 0.73 | +0.17 | +30.36% | 0.01 | 20 | 126 | 0.28 | -0.28 | 0.09 | -0.11 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 102.00 | 0.97 | 1.13 | 1.05 | 1.10 | +0.39 | +54.93% | 0.01 | 239 | 320 | 0.27 | -0.37 | 0.10 | -0.12 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 103.00 | 1.39 | 1.56 | 1.48 | 1.57 | +0.41 | +35.35% | 0.01 | 186 | 255 | 0.27 | -0.47 | 0.10 | -0.12 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 104.00 | 1.93 | 2.10 | 2.02 | 1.98 | +0.50 | +33.79% | 0.02 | 1,943 | 1,949 | 0.27 | -0.58 | 0.10 | -0.11 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 105.00 | 2.49 | 2.79 | 2.64 | 2.62 | +0.64 | +32.33% | 0.03 | 82 | 321 | 0.27 | -0.68 | 0.10 | -0.10 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 106.00 | 3.25 | 3.50 | 3.38 | 3.27 | +0.81 | +32.93% | 0.03 | 52 | 396 | 0.25 | -0.76 | 0.08 | -0.09 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 107.00 | 3.75 | 4.95 | 4.35 | 4.78 | +1.33 | +38.56% | 0.04 | 250 | 518 | 0.45 | -0.83 | 0.07 | -0.07 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 108.00 | 4.35 | 6.10 | 5.23 | 5.46 | +1.53 | +38.94% | 0.05 | 18 | 157 | 0.53 | -0.88 | 0.05 | -0.06 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 109.00 | 4.80 | 7.35 | 6.08 | 5.93 | +1.32 | +28.64% | 0.06 | 6 | 33 | 0.64 | -0.92 | 0.04 | -0.04 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 110.00 | 6.10 | 8.10 | 7.10 | 7.10 | +1.95 | +37.87% | 0.06 | 48 | 19 | 0.63 | -0.95 | 0.03 | -0.03 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 111.00 | 7.30 | 9.00 | 8.15 | 4.25 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.66 | -0.96 | 0.02 | -0.02 | 5/20/2026 | 5/22/2026 4:00:03 PM EST |
| 112.00 | 8.25 | 10.40 | 9.33 | 7.55 | 0.00 | 0.00% | 0.08 | 0 | 11 | 0.79 | -0.98 | 0.01 | -0.01 | 5/21/2026 | 5/22/2026 4:00:03 PM EST |
| 113.00 | 9.05 | 11.80 | 10.43 | 9.80 | +1.37 | +16.26% | 0.09 | 1 | 1 | 0.93 | -0.99 | 0.01 | -0.01 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 114.00 | 9.00 | 12.40 | 10.70 | 7.23 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.89 | -0.99 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 4:00:03 PM EST |
| 115.00 | 11.25 | 13.60 | 12.43 | 17.20 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 4/27/2026 | 5/22/2026 4:00:03 PM EST |
| 116.00 | 12.25 | 14.40 | 13.33 | 8.89 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 5/22/2026 4:00:03 PM EST |
| 117.00 | 13.05 | 15.60 | 14.33 | % | 0.12 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 118.00 | 14.05 | 16.90 | 15.48 | % | 0.13 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 119.00 | 15.25 | 17.30 | 16.28 | % | 0.14 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 120.00 | 16.00 | 18.90 | 17.45 | 16.95 | +1.67 | +10.93% | 0.15 | 1 | 1 | 1.26 | -1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 121.00 | 17.25 | 19.70 | 18.48 | % | 0.15 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 125.00 | 20.00 | 23.60 | 21.80 | % | 0.17 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST |