Options Chain for STARBUCKS CORP COM (SBUX) - $86.81 as of 3/27/2026 10:57:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 35.30 | 37.50 | 36.40 | 42.90 | 0.00 | 0.00% | 0.73 | 0 | 1 | 2.87 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 3/27/2026 3:59:45 PM EST |
| 55.00 | 30.45 | 32.60 | 31.53 | 37.92 | 0.00 | 0.00% | 0.57 | 0 | 1 | 2.52 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 3/27/2026 3:59:45 PM EST |
| 60.00 | 25.40 | 27.80 | 26.60 | % | 0.44 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 3/27/2026 3:59:45 PM EST | |||
| 65.00 | 20.60 | 22.85 | 21.73 | % | 0.33 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 3/27/2026 3:59:45 PM EST | |||
| 70.00 | 15.30 | 17.65 | 16.48 | % | 0.24 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 3/27/2026 3:59:45 PM EST | |||
| 75.00 | 10.60 | 12.70 | 11.65 | % | 0.16 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 3/27/2026 3:59:45 PM EST | |||
| 80.00 | 6.00 | 7.80 | 6.90 | 12.91 | 0.00 | 0.00% | 0.09 | 0 | 41 | 0.78 | 0.94 | 0.03 | -0.06 | 3/25/2026 | 3/27/2026 3:59:45 PM EST |
| 81.00 | 5.00 | 6.75 | 5.88 | 11.94 | 0.00 | 0.00% | 0.07 | 0 | 40 | 0.69 | 0.91 | 0.04 | -0.08 | 3/25/2026 | 3/27/2026 3:59:45 PM EST |
| 82.00 | 4.30 | 5.85 | 5.08 | % | 0.06 | 0 | 0 | 0.65 | 0.87 | 0.05 | -0.10 | 3/27/2026 3:59:45 PM EST | |||
| 83.00 | 3.20 | 5.20 | 4.20 | 3.85 | -4.45 | -53.62% | 0.05 | 10 | 1 | 0.68 | 0.81 | 0.06 | -0.12 | 3/27/2026 | 3/27/2026 3:59:45 PM EST |
| 84.00 | 2.73 | 4.15 | 3.44 | 7.35 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.57 | 0.75 | 0.07 | -0.14 | 3/26/2026 | 3/27/2026 3:59:45 PM EST |
| 85.00 | 2.30 | 3.35 | 2.83 | 5.00 | -4.50 | -47.37% | 0.03 | 8 | 6 | 0.38 | 0.67 | 0.08 | -0.15 | 3/27/2026 | 3/27/2026 3:59:45 PM EST |
| 86.00 | 2.01 | 2.64 | 2.33 | 2.49 | % | 0.03 | 1,396 | 0 | 0.41 | 0.59 | 0.09 | -0.16 | 3/27/2026 | 3/27/2026 3:59:45 PM EST | |
| 87.00 | 1.53 | 1.80 | 1.67 | 1.59 | -4.91 | -75.54% | 0.02 | 1,017 | 14 | 0.38 | 0.50 | 0.09 | -0.16 | 3/27/2026 | 3/27/2026 3:59:45 PM EST |
| 88.00 | 1.10 | 1.29 | 1.20 | 1.24 | -2.61 | -67.80% | 0.01 | 776 | 23 | 0.37 | 0.42 | 0.09 | -0.15 | 3/27/2026 | 3/27/2026 3:59:45 PM EST |
| 89.00 | 0.73 | 1.00 | 0.87 | 0.90 | -2.10 | -70.00% | 0.01 | 1,974 | 13 | 0.38 | 0.33 | 0.08 | -0.14 | 3/27/2026 | 3/27/2026 3:59:45 PM EST |
| 90.00 | 0.56 | 0.73 | 0.65 | 0.56 | -2.19 | -79.64% | 0.01 | 116 | 43 | 0.39 | 0.25 | 0.07 | -0.12 | 3/27/2026 | 3/27/2026 3:59:45 PM EST |
| 91.00 | 0.19 | 0.50 | 0.35 | 0.31 | -1.40 | -81.88% | 0.00 | 112 | 38 | 0.35 | 0.18 | 0.06 | -0.10 | 3/27/2026 | 3/27/2026 3:59:45 PM EST |
| 92.00 | 0.01 | 0.59 | 0.30 | 0.30 | -0.97 | -76.38% | 0.00 | 218 | 572 | 0.35 | 0.13 | 0.05 | -0.07 | 3/27/2026 | 3/27/2026 3:59:45 PM EST |
| 93.00 | 0.15 | 0.20 | 0.18 | 0.17 | -0.86 | -83.50% | 0.00 | 121 | 59 | 0.38 | 0.09 | 0.04 | -0.06 | 3/27/2026 | 3/27/2026 3:59:45 PM EST |
| 94.00 | 0.08 | 0.25 | 0.17 | 0.09 | -0.53 | -85.49% | 0.00 | 209 | 264 | 0.42 | 0.06 | 0.03 | -0.04 | 3/27/2026 | 3/27/2026 3:59:45 PM EST |
| 95.00 | 0.00 | 0.08 | 0.04 | 0.09 | -0.40 | -81.64% | 0.00 | 431 | 291 | 0.44 | 0.04 | 0.02 | -0.03 | 3/27/2026 | 3/27/2026 3:59:45 PM EST |
| 96.00 | 0.00 | 0.08 | 0.04 | 0.07 | -0.25 | -78.13% | 0.00 | 178 | 85 | 0.44 | 0.02 | 0.01 | -0.02 | 3/27/2026 | 3/27/2026 3:59:45 PM EST |
| 97.00 | 0.02 | 0.33 | 0.18 | 0.06 | -0.16 | -72.73% | 0.00 | 7 | 226 | 0.52 | 0.01 | 0.01 | -0.01 | 3/27/2026 | 3/27/2026 3:59:45 PM EST |
| 98.00 | 0.00 | 0.08 | 0.04 | 0.04 | -0.09 | -69.24% | 0.00 | 8 | 93 | 0.52 | 0.01 | 0.00 | -0.01 | 3/27/2026 | 3/27/2026 3:59:45 PM EST |
| 99.00 | 0.00 | 0.21 | 0.11 | 0.05 | -0.11 | -68.75% | 0.00 | 20 | 141 | 0.66 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 3:59:45 PM EST |
| 100.00 | 0.00 | 0.13 | 0.07 | 0.01 | -0.06 | -85.72% | 0.00 | 227 | 483 | 0.64 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 3:59:45 PM EST |
| 101.00 | 0.00 | 0.13 | 0.07 | 0.20 | +0.10 | +100.00% | 0.00 | 1 | 72 | 0.67 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 3:59:45 PM EST |
| 102.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 13 | 85 | 0.61 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 3:59:45 PM EST |
| 103.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 48 | 1.58 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/27/2026 3:59:45 PM EST |
| 104.00 | 0.00 | 0.35 | 0.18 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.95 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/27/2026 3:59:45 PM EST |
| 105.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.70 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/27/2026 3:59:45 PM EST |
| 106.00 | 0.00 | 2.13 | 1.07 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 33 | 1.73 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/27/2026 3:59:45 PM EST |
| 107.00 | 0.00 | 1.29 | 0.65 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 174 | 1.50 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/27/2026 3:59:45 PM EST |
| 108.00 | 0.00 | 2.13 | 1.07 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 119 | 1.82 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/27/2026 3:59:45 PM EST |
| 109.00 | 0.00 | 2.13 | 1.07 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.87 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/27/2026 3:59:45 PM EST |
| 110.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.91 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/27/2026 3:59:45 PM EST |
| 111.00 | 0.00 | 2.13 | 1.07 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.96 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/27/2026 3:59:45 PM EST |
| 112.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:45 PM EST | |||
| 113.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.04 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/27/2026 3:59:45 PM EST |
| 114.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:45 PM EST | |||
| 115.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:45 PM EST | |||
| 120.00 | 0.00 | 2.13 | 1.07 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.32 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/27/2026 3:59:45 PM EST |
| 125.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 2.13 | 1.07 | 0.05 | % | 0.02 | 2 | 0 | 3.86 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 3:59:45 PM EST | |
| 55.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:45 PM EST | |||
| 60.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:45 PM EST | |||
| 65.00 | 0.00 | 0.85 | 0.43 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.79 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/27/2026 3:59:45 PM EST |
| 70.00 | 0.00 | 0.25 | 0.13 | 0.09 | +0.08 | +800.00% | 0.00 | 12 | 54 | 1.06 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 3:59:45 PM EST |
| 75.00 | 0.05 | 0.10 | 0.08 | 0.05 | +0.01 | +25.00% | 0.00 | 38 | 11 | 0.61 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 3:59:45 PM EST |
| 80.00 | 0.23 | 0.44 | 0.34 | 0.25 | +0.14 | +127.28% | 0.00 | 119 | 212 | 0.49 | -0.06 | 0.03 | -0.06 | 3/27/2026 | 3/27/2026 3:59:45 PM EST |
| 81.00 | 0.19 | 0.53 | 0.36 | 0.33 | +0.15 | +83.34% | 0.00 | 78 | 2 | 0.50 | -0.09 | 0.04 | -0.08 | 3/27/2026 | 3/27/2026 3:59:45 PM EST |
| 82.00 | 0.39 | 0.80 | 0.60 | 0.40 | % | 0.01 | 98 | 0 | 0.52 | -0.13 | 0.05 | -0.10 | 3/27/2026 | 3/27/2026 3:59:45 PM EST | |
| 83.00 | 0.44 | 0.76 | 0.60 | 0.54 | +0.38 | +237.50% | 0.01 | 71 | 24 | 0.45 | -0.19 | 0.06 | -0.12 | 3/27/2026 | 3/27/2026 3:59:45 PM EST |
| 84.00 | 0.63 | 0.89 | 0.76 | 0.71 | +0.50 | +238.10% | 0.01 | 250 | 28 | 0.43 | -0.25 | 0.07 | -0.14 | 3/27/2026 | 3/27/2026 3:59:45 PM EST |
| 85.00 | 0.93 | 1.10 | 1.02 | 1.12 | +0.80 | +250.00% | 0.01 | 5,805 | 86 | 0.41 | -0.33 | 0.08 | -0.15 | 3/27/2026 | 3/27/2026 3:59:45 PM EST |
| 86.00 | 1.22 | 1.40 | 1.31 | 1.34 | +0.91 | +211.63% | 0.02 | 652 | 89 | 0.39 | -0.41 | 0.09 | -0.16 | 3/27/2026 | 3/27/2026 3:59:45 PM EST |
| 87.00 | 1.65 | 1.86 | 1.76 | 1.80 | +1.21 | +205.09% | 0.02 | 2,526 | 159 | 0.39 | -0.50 | 0.09 | -0.16 | 3/27/2026 | 3/27/2026 3:59:45 PM EST |
| 88.00 | 2.23 | 2.78 | 2.51 | 2.40 | +1.63 | +211.69% | 0.03 | 1,613 | 151 | 0.43 | -0.58 | 0.09 | -0.15 | 3/27/2026 | 3/27/2026 3:59:45 PM EST |
| 89.00 | 2.70 | 3.05 | 2.88 | 2.90 | +1.90 | +190.00% | 0.03 | 615 | 555 | 0.36 | -0.67 | 0.08 | -0.14 | 3/27/2026 | 3/27/2026 3:59:45 PM EST |
| 90.00 | 3.50 | 3.95 | 3.73 | 3.80 | +2.45 | +181.49% | 0.04 | 848 | 520 | 0.35 | -0.75 | 0.07 | -0.12 | 3/27/2026 | 3/27/2026 3:59:45 PM EST |
| 91.00 | 4.05 | 5.05 | 4.55 | 4.77 | +2.89 | +153.73% | 0.05 | 220 | 118 | 0.53 | -0.82 | 0.06 | -0.10 | 3/27/2026 | 3/27/2026 3:59:45 PM EST |
| 92.00 | 4.95 | 6.00 | 5.48 | 5.47 | +3.28 | +149.78% | 0.06 | 83 | 109 | 0.58 | -0.87 | 0.05 | -0.07 | 3/27/2026 | 3/27/2026 3:59:45 PM EST |
| 93.00 | 5.70 | 6.90 | 6.30 | 6.57 | +3.72 | +130.53% | 0.07 | 23 | 1,568 | 0.61 | -0.91 | 0.04 | -0.06 | 3/27/2026 | 3/27/2026 3:59:45 PM EST |
| 94.00 | 6.25 | 7.75 | 7.00 | 7.05 | +3.55 | +101.43% | 0.07 | 33 | 136 | 0.63 | -0.94 | 0.03 | -0.04 | 3/27/2026 | 3/27/2026 3:59:45 PM EST |
| 95.00 | 7.80 | 8.85 | 8.33 | 8.25 | +3.96 | +92.31% | 0.09 | 92 | 259 | 0.70 | -0.96 | 0.02 | -0.03 | 3/27/2026 | 3/27/2026 3:59:45 PM EST |
| 96.00 | 8.10 | 9.75 | 8.93 | 9.23 | +3.98 | +75.81% | 0.09 | 34 | 1,077 | 0.72 | -0.98 | 0.01 | -0.02 | 3/27/2026 | 3/27/2026 3:59:45 PM EST |
| 97.00 | 9.70 | 10.90 | 10.30 | 10.06 | +4.06 | +67.67% | 0.11 | 2 | 796 | 0.82 | -0.99 | 0.01 | -0.01 | 3/27/2026 | 3/27/2026 3:59:45 PM EST |
| 98.00 | 10.25 | 12.50 | 11.38 | 11.44 | +4.52 | +65.32% | 0.12 | 17 | 166 | 1.08 | -0.99 | 0.00 | -0.01 | 3/27/2026 | 3/27/2026 3:59:45 PM EST |
| 99.00 | 11.30 | 13.45 | 12.38 | 12.44 | +4.94 | +65.87% | 0.13 | 2 | 49 | 1.12 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 3:59:45 PM EST |
| 100.00 | 12.70 | 13.95 | 13.33 | 8.42 | 0.00 | 0.00% | 0.13 | 0 | 352 | 0.99 | -1.00 | 0.00 | 0.00 | 3/26/2026 | 3/27/2026 3:59:45 PM EST |
| 101.00 | 13.50 | 15.10 | 14.30 | 8.40 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.09 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 3/27/2026 3:59:45 PM EST |
| 102.00 | 14.20 | 16.20 | 15.20 | 9.73 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.18 | -1.00 | 0.00 | 0.00 | 3/19/2026 | 3/27/2026 3:59:45 PM EST |
| 103.00 | 15.20 | 17.60 | 16.40 | 4.70 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 3/13/2026 | 3/27/2026 3:59:45 PM EST |
| 104.00 | 16.30 | 18.70 | 17.50 | % | 0.17 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:45 PM EST | |||
| 105.00 | 17.20 | 18.70 | 17.95 | 9.15 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 3/2/2026 | 3/27/2026 3:59:45 PM EST |
| 106.00 | 18.20 | 20.70 | 19.45 | % | 0.18 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:45 PM EST | |||
| 107.00 | 19.20 | 21.65 | 20.43 | 7.10 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 3/13/2026 | 3/27/2026 3:59:45 PM EST |
| 108.00 | 20.20 | 22.70 | 21.45 | % | 0.20 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:45 PM EST | |||
| 109.00 | 21.20 | 23.50 | 22.35 | 9.43 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 3/13/2026 | 3/27/2026 3:59:45 PM EST |
| 110.00 | 22.15 | 24.70 | 23.43 | 15.04 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 3/18/2026 | 3/27/2026 3:59:45 PM EST |
| 111.00 | 23.35 | 25.70 | 24.53 | % | 0.22 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:45 PM EST | |||
| 112.00 | 24.30 | 26.65 | 25.48 | % | 0.23 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:45 PM EST | |||
| 113.00 | 25.15 | 27.65 | 26.40 | % | 0.23 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:45 PM EST | |||
| 114.00 | 26.15 | 28.50 | 27.33 | % | 0.24 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:45 PM EST | |||
| 115.00 | 27.35 | 29.55 | 28.45 | % | 0.25 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:45 PM EST | |||
| 120.00 | 32.20 | 34.50 | 33.35 | % | 0.28 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:45 PM EST | |||
| 125.00 | 37.20 | 39.70 | 38.45 | % | 0.31 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:45 PM EST |