Options Chain for STARBUCKS CORP COM (SBUX) - $107.63 as of 8/25/2026 8:12:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 50.50 | 53.80 | 52.15 | % | 0.95 | 0 | 0 | 4.65 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:55 PM EST | |||
| 60.00 | 45.55 | 47.85 | 46.70 | 45.35 | 0.00 | 0.00% | 0.78 | 0 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/24/2026 3:59:55 PM EST |
| 65.00 | 40.50 | 44.15 | 42.33 | % | 0.65 | 0 | 0 | 3.89 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:55 PM EST | |||
| 70.00 | 35.55 | 39.10 | 37.33 | 39.35 | 0.00 | 0.00% | 0.53 | 0 | 3 | 3.41 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/24/2026 3:59:55 PM EST |
| 75.00 | 30.60 | 34.50 | 32.55 | 34.15 | 0.00 | 0.00% | 0.43 | 0 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/24/2026 3:59:55 PM EST |
| 80.00 | 25.60 | 29.30 | 27.45 | % | 0.34 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:55 PM EST | |||
| 85.00 | 20.50 | 24.15 | 22.33 | % | 0.26 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:55 PM EST | |||
| 90.00 | 15.60 | 19.60 | 17.60 | 17.01 | 0.00 | 0.00% | 0.20 | 0 | 2 | 1.97 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 91.00 | 14.60 | 18.40 | 16.50 | 16.03 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.82 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 92.00 | 13.60 | 17.55 | 15.58 | % | 0.17 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:55 PM EST | |||
| 93.00 | 12.60 | 16.50 | 14.55 | 14.01 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.70 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 94.00 | 11.60 | 15.55 | 13.58 | 13.08 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.64 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 95.00 | 10.55 | 14.30 | 12.43 | 11.10 | 0.00 | 0.00% | 0.13 | 0 | 3 | 1.48 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 3:59:55 PM EST |
| 96.00 | 9.60 | 12.90 | 11.25 | 12.30 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.27 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/24/2026 3:59:55 PM EST |
| 97.00 | 8.95 | 11.70 | 10.33 | 12.30 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/24/2026 3:59:55 PM EST |
| 98.00 | 7.55 | 11.20 | 9.38 | 11.60 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.22 | 1.00 | 0.01 | 0.00 | 8/13/2026 | 8/24/2026 3:59:55 PM EST |
| 99.00 | 6.55 | 9.40 | 7.98 | 6.95 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.89 | 0.99 | 0.01 | -0.02 | 8/10/2026 | 8/24/2026 3:59:55 PM EST |
| 100.00 | 5.60 | 8.85 | 7.23 | 6.86 | 0.00 | 0.00% | 0.07 | 0 | 11 | 0.96 | 0.97 | 0.02 | -0.03 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 101.00 | 5.30 | 7.85 | 6.58 | 5.50 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.88 | 0.94 | 0.03 | -0.06 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 102.00 | 4.00 | 7.55 | 5.78 | 5.64 | 0.00 | 0.00% | 0.06 | 0 | 20 | 0.99 | 0.91 | 0.04 | -0.08 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 103.00 | 2.75 | 4.95 | 3.85 | 4.76 | 0.00 | 0.00% | 0.04 | 0 | 86 | 0.72 | 0.87 | 0.05 | -0.10 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 104.00 | 2.53 | 4.85 | 3.69 | 3.83 | 0.00 | 0.00% | 0.04 | 0 | 347 | 0.64 | 0.83 | 0.07 | -0.12 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 105.00 | 1.54 | 3.85 | 2.70 | 2.77 | 0.00 | 0.00% | 0.03 | 0 | 134 | 0.56 | 0.76 | 0.09 | -0.14 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 106.00 | 2.06 | 2.45 | 2.26 | 2.29 | 0.00 | 0.00% | 0.02 | 0 | 338 | 0.30 | 0.67 | 0.11 | -0.15 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 107.00 | 1.59 | 1.80 | 1.70 | 1.67 | 0.00 | 0.00% | 0.02 | 0 | 675 | 0.33 | 0.56 | 0.12 | -0.16 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 108.00 | 1.01 | 1.26 | 1.14 | 1.14 | 0.00 | 0.00% | 0.01 | 0 | 630 | 0.31 | 0.45 | 0.11 | -0.17 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 109.00 | 0.65 | 0.84 | 0.75 | 0.82 | 0.00 | 0.00% | 0.01 | 0 | 1,379 | 0.32 | 0.35 | 0.10 | -0.17 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 110.00 | 0.19 | 0.53 | 0.36 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 643 | 0.27 | 0.28 | 0.08 | -0.18 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 111.00 | 0.03 | 0.35 | 0.19 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 233 | 0.25 | 0.24 | 0.06 | -0.18 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 112.00 | 0.14 | 0.24 | 0.19 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 384 | 0.32 | 0.18 | 0.05 | -0.15 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 113.00 | 0.07 | 0.12 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 141 | 0.31 | 0.15 | 0.05 | -0.14 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 114.00 | 0.00 | 0.06 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 112 | 0.36 | 0.10 | 0.04 | -0.10 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 115.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 478 | 0.35 | 0.07 | 0.03 | -0.08 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 116.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.54 | 0.04 | 0.02 | -0.05 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 117.00 | 0.00 | 0.12 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.50 | 0.03 | 0.01 | -0.04 | 8/20/2026 | 8/24/2026 3:59:55 PM EST |
| 118.00 | 0.00 | 0.12 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.54 | 0.02 | 0.01 | -0.03 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 119.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.78 | 0.01 | 0.01 | -0.01 | 8/24/2026 3:59:55 PM EST | |||
| 120.00 | 0.01 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 96 | 0.48 | 0.01 | 0.00 | -0.01 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 121.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:55 PM EST | |||
| 122.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:55 PM EST | |||
| 125.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.90 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 130.00 | 0.00 | 2.13 | 1.07 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 35 | 1.91 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:55 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 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:55 PM EST | |||
| 60.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:55 PM EST | |||
| 65.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 4.11 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:55 PM EST | |||
| 70.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 3.63 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:55 PM EST | |||
| 75.00 | 0.00 | 2.13 | 1.07 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.19 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 8/24/2026 3:59:55 PM EST |
| 80.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.04 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/24/2026 3:59:55 PM EST |
| 85.00 | 0.00 | 0.30 | 0.15 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.38 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/24/2026 3:59:55 PM EST |
| 90.00 | 0.00 | 1.06 | 0.53 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 403 | 1.52 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/24/2026 3:59:55 PM EST |
| 91.00 | 0.00 | 2.13 | 1.07 | 0.82 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.87 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/24/2026 3:59:55 PM EST |
| 92.00 | 0.00 | 0.27 | 0.14 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.96 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 93.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.71 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/24/2026 3:59:55 PM EST |
| 94.00 | 0.00 | 0.47 | 0.24 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.98 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 95.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 135 | 0.47 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 96.00 | 0.00 | 0.47 | 0.24 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.86 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 97.00 | 0.00 | 0.16 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.62 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 98.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 146 | 0.44 | 0.00 | 0.01 | 0.00 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 99.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 228 | 0.36 | -0.01 | 0.01 | -0.02 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 100.00 | 0.03 | 0.29 | 0.16 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 360 | 0.44 | -0.03 | 0.02 | -0.03 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 101.00 | 0.01 | 0.09 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 456 | 0.31 | -0.06 | 0.03 | -0.06 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 102.00 | 0.04 | 0.11 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 310 | 0.30 | -0.09 | 0.04 | -0.08 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 103.00 | 0.14 | 0.18 | 0.16 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 486 | 0.31 | -0.13 | 0.05 | -0.10 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 104.00 | 0.24 | 0.37 | 0.31 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 717 | 0.32 | -0.17 | 0.07 | -0.12 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 105.00 | 0.27 | 0.50 | 0.39 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 899 | 0.28 | -0.24 | 0.09 | -0.14 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 106.00 | 0.61 | 0.82 | 0.72 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 369 | 0.29 | -0.33 | 0.11 | -0.15 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 107.00 | 0.85 | 1.33 | 1.09 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 626 | 0.29 | -0.44 | 0.12 | -0.16 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 108.00 | 1.34 | 1.93 | 1.64 | 1.62 | 0.00 | 0.00% | 0.02 | 0 | 161 | 0.30 | -0.55 | 0.11 | -0.17 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 109.00 | 2.08 | 2.92 | 2.50 | 2.16 | 0.00 | 0.00% | 0.02 | 0 | 342 | 0.35 | -0.65 | 0.10 | -0.17 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 110.00 | 1.02 | 4.95 | 2.99 | 2.96 | 0.00 | 0.00% | 0.03 | 0 | 183 | 0.77 | -0.72 | 0.08 | -0.18 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 111.00 | 2.48 | 5.05 | 3.77 | 3.77 | 0.00 | 0.00% | 0.03 | 0 | 18 | 0.63 | -0.76 | 0.06 | -0.18 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 112.00 | 2.71 | 6.60 | 4.66 | 4.60 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.84 | -0.82 | 0.05 | -0.15 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 113.00 | 3.65 | 7.35 | 5.50 | % | 0.05 | 0 | 0 | 0.85 | -0.85 | 0.05 | -0.14 | 8/24/2026 3:59:55 PM EST | |||
| 114.00 | 6.25 | 7.85 | 7.05 | 5.23 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.78 | -0.90 | 0.04 | -0.10 | 8/13/2026 | 8/24/2026 3:59:55 PM EST |
| 115.00 | 5.85 | 9.45 | 7.65 | 8.50 | 0.00 | 0.00% | 0.07 | 0 | 1 | 1.01 | -0.93 | 0.03 | -0.08 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 116.00 | 6.90 | 10.45 | 8.68 | 11.40 | 0.00 | 0.00% | 0.07 | 0 | 0 | 1.08 | -0.96 | 0.02 | -0.05 | 8/20/2026 | 8/24/2026 3:59:55 PM EST |
| 117.00 | 7.55 | 11.50 | 9.53 | 7.97 | 0.00 | 0.00% | 0.08 | 0 | 0 | 1.15 | -0.97 | 0.01 | -0.04 | 8/13/2026 | 8/24/2026 3:59:55 PM EST |
| 118.00 | 8.55 | 12.45 | 10.50 | % | 0.09 | 0 | 0 | 1.20 | -0.98 | 0.01 | -0.03 | 8/24/2026 3:59:55 PM EST | |||
| 119.00 | 10.95 | 13.45 | 12.20 | % | 0.10 | 0 | 0 | 1.25 | -0.99 | 0.01 | -0.01 | 8/24/2026 3:59:55 PM EST | |||
| 120.00 | 10.55 | 13.80 | 12.18 | % | 0.10 | 0 | 0 | 1.11 | -0.99 | 0.00 | -0.01 | 8/24/2026 3:59:55 PM EST | |||
| 121.00 | 11.55 | 14.80 | 13.18 | % | 0.11 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:55 PM EST | |||
| 122.00 | 12.55 | 15.80 | 14.18 | % | 0.12 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:55 PM EST | |||
| 125.00 | 15.70 | 19.45 | 17.58 | 17.87 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 130.00 | 20.50 | 23.80 | 22.15 | 22.86 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |