Options Chain for STARBUCKS CORP COM (SBUX) - $103.08 as of 7/8/2026 7:25:41 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 | 47.80 | 49.20 | 48.50 | 48.30 | 0.00 | 0.00% | 0.88 | 0 | 12 | 4.11 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 4:00:06 PM EST |
| 60.00 | 42.05 | 44.35 | 43.20 | 43.25 | -0.20 | -0.46% | 0.72 | 3 | 10 | 4.03 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 4:00:06 PM EST |
| 65.00 | 37.20 | 41.00 | 39.10 | 38.18 | -0.17 | -0.45% | 0.60 | 4 | 3 | 5.43 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 4:00:06 PM EST |
| 70.00 | 32.80 | 35.85 | 34.33 | 33.22 | -0.38 | -1.14% | 0.49 | 3 | 17 | 4.64 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 4:00:06 PM EST |
| 75.00 | 27.15 | 30.40 | 28.78 | 28.05 | -0.25 | -0.89% | 0.38 | 10 | 20 | 3.68 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 4:00:06 PM EST |
| 80.00 | 22.85 | 25.20 | 24.03 | 23.15 | -0.15 | -0.65% | 0.30 | 16 | 9 | 2.98 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 4:00:06 PM EST |
| 85.00 | 17.80 | 21.00 | 19.40 | 18.10 | -0.15 | -0.83% | 0.23 | 9 | 35 | 2.99 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 4:00:06 PM EST |
| 86.00 | 16.80 | 19.95 | 18.38 | 17.05 | -0.35 | -2.02% | 0.21 | 7 | 12 | 2.82 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 4:00:06 PM EST |
| 87.00 | 15.85 | 18.00 | 16.93 | 15.64 | -0.96 | -5.79% | 0.19 | 5 | 12 | 2.21 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 4:00:06 PM EST |
| 88.00 | 14.05 | 18.00 | 16.03 | 14.66 | -1.04 | -6.63% | 0.18 | 8 | 12 | 2.59 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 4:00:06 PM EST |
| 89.00 | 13.70 | 17.00 | 15.35 | 14.20 | -0.25 | -1.73% | 0.17 | 6 | 67 | 2.58 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 4:00:06 PM EST |
| 90.00 | 12.05 | 15.60 | 13.83 | 13.12 | -0.28 | -2.09% | 0.15 | 30 | 5 | 2.16 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 4:00:06 PM EST |
| 91.00 | 11.65 | 15.00 | 13.33 | 12.24 | -0.16 | -1.29% | 0.15 | 1 | 5 | 2.28 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 4:00:06 PM EST |
| 92.00 | 11.00 | 13.35 | 12.18 | 11.13 | -0.22 | -1.94% | 0.13 | 16 | 6 | 1.82 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 4:00:06 PM EST |
| 93.00 | 9.20 | 12.95 | 11.08 | 11.30 | 0.00 | 0.00% | 0.12 | 0 | 7 | 2.11 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 4:00:06 PM EST |
| 94.00 | 8.20 | 10.30 | 9.25 | 10.17 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 7/8/2026 4:00:06 PM EST |
| 95.00 | 8.35 | 11.00 | 9.68 | 9.55 | 0.00 | 0.00% | 0.10 | 0 | 14 | 1.84 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 4:00:06 PM EST |
| 96.00 | 6.15 | 10.00 | 8.08 | 7.77 | -0.86 | -9.97% | 0.08 | 2 | 16 | 1.70 | 0.98 | 0.01 | -0.01 | 7/8/2026 | 7/8/2026 4:00:06 PM EST |
| 97.00 | 5.05 | 9.00 | 7.03 | 6.62 | +1.94 | +41.46% | 0.07 | 1 | 10 | 1.58 | 0.97 | 0.01 | -0.03 | 7/8/2026 | 7/8/2026 4:00:06 PM EST |
| 98.00 | 4.75 | 7.30 | 6.03 | 3.75 | 0.00 | 0.00% | 0.06 | 0 | 5 | 1.46 | 0.94 | 0.02 | -0.05 | 7/6/2026 | 7/8/2026 4:00:06 PM EST |
| 99.00 | 3.70 | 7.05 | 5.38 | 4.78 | +0.33 | +7.42% | 0.05 | 1 | 14 | 1.39 | 0.90 | 0.04 | -0.11 | 7/8/2026 | 7/8/2026 4:00:06 PM EST |
| 100.00 | 3.75 | 4.50 | 4.13 | 4.05 | +0.43 | +11.88% | 0.04 | 15 | 211 | 0.58 | 0.85 | 0.05 | -0.18 | 7/8/2026 | 7/8/2026 4:00:06 PM EST |
| 101.00 | 2.50 | 3.50 | 3.00 | 3.20 | +0.05 | +1.59% | 0.03 | 29 | 223 | 0.51 | 0.78 | 0.08 | -0.21 | 7/8/2026 | 7/8/2026 4:00:06 PM EST |
| 102.00 | 2.05 | 2.52 | 2.29 | 2.11 | -0.08 | -3.66% | 0.02 | 86 | 224 | 0.43 | 0.68 | 0.10 | -0.26 | 7/8/2026 | 7/8/2026 4:00:06 PM EST |
| 103.00 | 1.43 | 1.81 | 1.62 | 1.54 | -0.06 | -3.75% | 0.02 | 110 | 285 | 0.49 | 0.55 | 0.13 | -0.28 | 7/8/2026 | 7/8/2026 4:00:06 PM EST |
| 104.00 | 0.68 | 1.06 | 0.87 | 1.01 | -0.16 | -13.68% | 0.01 | 1,325 | 954 | 0.42 | 0.40 | 0.16 | -0.27 | 7/8/2026 | 7/8/2026 4:00:06 PM EST |
| 105.00 | 0.50 | 0.62 | 0.56 | 0.56 | -0.15 | -21.13% | 0.01 | 85 | 643 | 0.39 | 0.24 | 0.15 | -0.24 | 7/8/2026 | 7/8/2026 4:00:06 PM EST |
| 106.00 | 0.28 | 0.45 | 0.37 | 0.36 | -0.12 | -25.00% | 0.00 | 52 | 407 | 0.40 | 0.12 | 0.12 | -0.18 | 7/8/2026 | 7/8/2026 4:00:06 PM EST |
| 107.00 | 0.11 | 0.20 | 0.16 | 0.19 | -0.04 | -17.40% | 0.00 | 10 | 240 | 0.37 | 0.06 | 0.08 | -0.14 | 7/8/2026 | 7/8/2026 4:00:06 PM EST |
| 108.00 | 0.05 | 0.14 | 0.10 | 0.10 | -0.03 | -23.08% | 0.00 | 36 | 192 | 0.38 | 0.03 | 0.05 | -0.09 | 7/8/2026 | 7/8/2026 4:00:06 PM EST |
| 109.00 | 0.01 | 0.30 | 0.16 | 0.10 | +0.02 | +25.00% | 0.00 | 10 | 160 | 0.45 | 0.01 | 0.03 | -0.04 | 7/8/2026 | 7/8/2026 4:00:06 PM EST |
| 110.00 | 0.01 | 0.07 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 2 | 381 | 0.42 | 0.01 | 0.02 | -0.02 | 7/8/2026 | 7/8/2026 4:00:06 PM EST |
| 111.00 | 0.00 | 0.20 | 0.10 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 196 | 0.64 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 4:00:06 PM EST |
| 112.00 | 0.00 | 0.12 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.63 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 4:00:06 PM EST |
| 113.00 | 0.00 | 2.13 | 1.07 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 33 | 1.71 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/8/2026 4:00:06 PM EST |
| 114.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 275 | 0.55 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 4:00:06 PM EST |
| 115.00 | 0.00 | 1.35 | 0.68 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 77 | 1.56 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/8/2026 4:00:06 PM EST |
| 116.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 7/8/2026 4:00:06 PM EST | |||
| 117.00 | 0.00 | 2.13 | 1.07 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.06 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/8/2026 4:00:06 PM EST |
| 118.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 7/8/2026 4:00:06 PM EST | |||
| 120.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.92 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 4:00:06 PM EST |
| 125.00 | 0.00 | 2.13 | 1.07 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.66 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 4:00:06 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 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 1 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 4:00:06 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.12 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/8/2026 4:00:06 PM EST |
| 65.00 | 0.00 | 0.01 | 0.01 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.27 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/8/2026 4:00:06 PM EST |
| 70.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 7/8/2026 4:00:06 PM EST | |||
| 75.00 | 0.00 | 0.09 | 0.05 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.12 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 4:00:06 PM EST |
| 80.00 | 0.00 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.68 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/8/2026 4:00:06 PM EST |
| 85.00 | 0.00 | 0.08 | 0.04 | 1.18 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.37 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 7/8/2026 4:00:06 PM EST |
| 86.00 | 0.00 | 0.09 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.32 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 4:00:06 PM EST |
| 87.00 | 0.00 | 0.03 | 0.02 | 0.07 | -0.02 | -22.23% | 0.00 | 21 | 10 | 1.07 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 4:00:06 PM EST |
| 88.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.21 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 4:00:06 PM EST |
| 89.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 68 | 1.14 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 4:00:06 PM EST |
| 90.00 | 0.00 | 0.07 | 0.04 | 0.03 | +0.01 | +50.00% | 0.00 | 1 | 54 | 1.01 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 4:00:06 PM EST |
| 91.00 | 0.00 | 0.95 | 0.48 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.73 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 7/8/2026 4:00:06 PM EST |
| 92.00 | 0.00 | 1.15 | 0.58 | 0.03 | 0.00 | 0.00% | 0.01 | 5 | 41 | 1.75 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 4:00:06 PM EST |
| 93.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 16 | 2.11 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 4:00:06 PM EST |
| 94.00 | 0.00 | 0.57 | 0.29 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 77 | 1.21 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 4:00:06 PM EST |
| 95.00 | 0.00 | 0.09 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 3 | 121 | 0.71 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 4:00:06 PM EST |
| 96.00 | 0.01 | 0.14 | 0.08 | 0.02 | -0.04 | -66.67% | 0.00 | 85 | 97 | 0.58 | -0.02 | 0.01 | -0.01 | 7/8/2026 | 7/8/2026 4:00:06 PM EST |
| 97.00 | 0.01 | 0.07 | 0.04 | 0.03 | -0.03 | -50.00% | 0.00 | 75 | 2,117 | 0.43 | -0.03 | 0.01 | -0.03 | 7/8/2026 | 7/8/2026 4:00:06 PM EST |
| 98.00 | 0.03 | 0.20 | 0.12 | 0.05 | -0.07 | -58.34% | 0.00 | 52 | 286 | 0.46 | -0.06 | 0.02 | -0.05 | 7/8/2026 | 7/8/2026 4:00:06 PM EST |
| 99.00 | 0.03 | 0.15 | 0.09 | 0.07 | -0.07 | -50.00% | 0.00 | 106 | 1,337 | 0.36 | -0.10 | 0.04 | -0.11 | 7/8/2026 | 7/8/2026 4:00:06 PM EST |
| 100.00 | 0.07 | 0.22 | 0.15 | 0.10 | -0.12 | -54.55% | 0.00 | 52 | 496 | 0.33 | -0.15 | 0.05 | -0.18 | 7/8/2026 | 7/8/2026 4:00:06 PM EST |
| 101.00 | 0.12 | 0.72 | 0.42 | 0.23 | -0.10 | -30.31% | 0.00 | 64 | 755 | 0.39 | -0.22 | 0.08 | -0.21 | 7/8/2026 | 7/8/2026 4:00:06 PM EST |
| 102.00 | 0.25 | 0.59 | 0.42 | 0.39 | -0.17 | -30.36% | 0.00 | 277 | 385 | 0.29 | -0.32 | 0.10 | -0.26 | 7/8/2026 | 7/8/2026 4:00:06 PM EST |
| 103.00 | 0.49 | 0.82 | 0.66 | 0.60 | -0.35 | -36.85% | 0.01 | 128 | 225 | 0.25 | -0.45 | 0.13 | -0.28 | 7/8/2026 | 7/8/2026 4:00:06 PM EST |
| 104.00 | 0.82 | 1.38 | 1.10 | 0.98 | -0.43 | -30.50% | 0.01 | 452 | 1,128 | 0.19 | -0.60 | 0.16 | -0.27 | 7/8/2026 | 7/8/2026 4:00:06 PM EST |
| 105.00 | 1.46 | 1.80 | 1.63 | 1.62 | -0.30 | -15.63% | 0.02 | 2 | 217 | 0.16 | -0.76 | 0.15 | -0.24 | 7/8/2026 | 7/8/2026 4:00:06 PM EST |
| 106.00 | 1.84 | 4.15 | 3.00 | 2.20 | -0.80 | -26.67% | 0.03 | 1 | 299 | 1.00 | -0.88 | 0.12 | -0.18 | 7/8/2026 | 7/8/2026 4:00:06 PM EST |
| 107.00 | 1.70 | 4.95 | 3.33 | 4.20 | +1.30 | +44.83% | 0.03 | 4 | 21 | 1.05 | -0.94 | 0.08 | -0.14 | 7/8/2026 | 7/8/2026 4:00:06 PM EST |
| 108.00 | 3.10 | 5.80 | 4.45 | 4.45 | +0.61 | +15.89% | 0.04 | 21 | 7 | 1.11 | -0.97 | 0.05 | -0.09 | 7/8/2026 | 7/8/2026 4:00:06 PM EST |
| 109.00 | 4.40 | 6.90 | 5.65 | 6.19 | 0.00 | 0.00% | 0.05 | 0 | 5 | 1.26 | -0.99 | 0.03 | -0.04 | 6/24/2026 | 7/8/2026 4:00:06 PM EST |
| 110.00 | 4.75 | 7.55 | 6.15 | 5.75 | -1.36 | -19.13% | 0.06 | 5 | 1 | 1.23 | -0.99 | 0.02 | -0.02 | 7/8/2026 | 7/8/2026 4:00:06 PM EST |
| 111.00 | 5.80 | 8.85 | 7.33 | 8.06 | 0.00 | 0.00% | 0.07 | 0 | 1 | 1.44 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 7/8/2026 4:00:06 PM EST |
| 112.00 | 6.70 | 9.85 | 8.28 | % | 0.07 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 7/8/2026 4:00:06 PM EST | |||
| 113.00 | 8.75 | 10.85 | 9.80 | 8.64 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 7/8/2026 4:00:06 PM EST |
| 114.00 | 8.65 | 11.95 | 10.30 | 9.56 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 7/8/2026 4:00:06 PM EST |
| 115.00 | 9.05 | 12.85 | 10.95 | % | 0.10 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 7/8/2026 4:00:06 PM EST | |||
| 116.00 | 11.75 | 13.80 | 12.78 | % | 0.11 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 7/8/2026 4:00:06 PM EST | |||
| 117.00 | 11.05 | 14.85 | 12.95 | % | 0.11 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 7/8/2026 4:00:06 PM EST | |||
| 118.00 | 12.60 | 15.85 | 14.23 | % | 0.12 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 7/8/2026 4:00:06 PM EST | |||
| 120.00 | 15.95 | 17.85 | 16.90 | % | 0.14 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 7/8/2026 4:00:06 PM EST | |||
| 125.00 | 19.00 | 22.90 | 20.95 | % | 0.17 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 7/8/2026 4:00:06 PM EST |