Options Chain for STARBUCKS CORP COM (SBUX) - $92.40 as of 10/9/2026 7:38:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 40.25 | 42.85 | 41.55 | 46.60 | 0.00 | 0.00% | 0.83 | 0 | 4 | 3.73 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 4:00:07 PM EST |
| 55.00 | 35.30 | 37.90 | 36.60 | % | 0.67 | 0 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:07 PM EST | |||
| 60.00 | 30.00 | 32.90 | 31.45 | % | 0.52 | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:07 PM EST | |||
| 65.00 | 24.45 | 27.90 | 26.18 | % | 0.40 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:07 PM EST | |||
| 70.00 | 19.95 | 22.90 | 21.43 | 20.06 | 0.00 | 0.00% | 0.31 | 0 | 27 | 2.02 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 4:00:07 PM EST |
| 75.00 | 15.50 | 17.95 | 16.73 | 20.98 | 0.00 | 0.00% | 0.22 | 0 | 133 | 1.65 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 10/9/2026 4:00:07 PM EST |
| 80.00 | 9.65 | 12.35 | 11.00 | 11.06 | +1.86 | +20.22% | 0.14 | 4 | 43 | 1.11 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 82.00 | 7.15 | 10.90 | 9.03 | % | 0.11 | 0 | 0 | 1.12 | 1.00 | 0.00 | -0.01 | 10/9/2026 4:00:07 PM EST | |||
| 83.00 | 6.80 | 9.90 | 8.35 | % | 0.10 | 0 | 0 | 1.05 | 0.99 | 0.01 | -0.02 | 10/9/2026 4:00:07 PM EST | |||
| 84.00 | 5.80 | 8.90 | 7.35 | 8.20 | +1.36 | +19.89% | 0.09 | 1 | 2 | 0.97 | 0.99 | 0.02 | -0.03 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 85.00 | 4.75 | 7.15 | 5.95 | 7.25 | +0.35 | +5.08% | 0.07 | 1 | 56 | 0.71 | 0.97 | 0.03 | -0.05 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 86.00 | 3.35 | 7.05 | 5.20 | 6.30 | % | 0.06 | 2 | 0 | 0.85 | 0.95 | 0.04 | -0.06 | 10/9/2026 | 10/9/2026 4:00:07 PM EST | |
| 87.00 | 2.70 | 5.40 | 4.05 | 3.34 | 0.00 | 0.00% | 0.05 | 0 | 816 | 0.63 | 0.91 | 0.06 | -0.08 | 10/8/2026 | 10/9/2026 4:00:07 PM EST |
| 88.00 | 2.80 | 3.40 | 3.10 | 3.26 | -0.44 | -11.90% | 0.04 | 25 | 528 | 0.56 | 0.86 | 0.08 | -0.09 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 89.00 | 1.99 | 4.50 | 3.25 | 4.00 | -0.20 | -4.77% | 0.04 | 20 | 1,027 | 0.28 | 0.79 | 0.10 | -0.10 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 90.00 | 1.73 | 1.90 | 1.82 | 1.60 | -1.80 | -52.95% | 0.02 | 14 | 707 | 0.15 | 0.70 | 0.11 | -0.11 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 91.00 | 1.23 | 1.41 | 1.32 | 1.31 | -1.49 | -53.22% | 0.01 | 281 | 1,565 | 0.19 | 0.59 | 0.12 | -0.11 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 92.00 | 0.79 | 0.98 | 0.89 | 0.90 | -1.30 | -59.10% | 0.01 | 321 | 242 | 0.20 | 0.47 | 0.12 | -0.10 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 93.00 | 0.43 | 0.66 | 0.55 | 0.46 | -1.23 | -72.79% | 0.01 | 241 | 226 | 0.20 | 0.34 | 0.10 | -0.08 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 94.00 | 0.30 | 0.45 | 0.38 | 0.38 | -0.55 | -59.14% | 0.00 | 285 | 298 | 0.23 | 0.23 | 0.08 | -0.06 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 95.00 | 0.19 | 0.30 | 0.25 | 0.21 | -0.74 | -77.90% | 0.00 | 279 | 1,504 | 0.25 | 0.14 | 0.06 | -0.04 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 96.00 | 0.11 | 0.16 | 0.14 | 0.13 | -0.34 | -72.34% | 0.00 | 68 | 200 | 0.25 | 0.08 | 0.03 | -0.02 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 97.00 | 0.01 | 0.16 | 0.09 | 0.09 | -0.31 | -77.50% | 0.00 | 83 | 645 | 0.23 | 0.04 | 0.02 | -0.01 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 98.00 | 0.01 | 0.28 | 0.15 | 0.05 | -0.19 | -79.17% | 0.00 | 24 | 447 | 0.30 | 0.02 | 0.01 | -0.01 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 99.00 | 0.00 | 0.16 | 0.08 | 0.05 | -0.13 | -72.23% | 0.00 | 57 | 561 | 0.41 | 0.01 | 0.01 | 0.00 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 100.00 | 0.01 | 0.05 | 0.03 | 0.03 | -0.09 | -75.00% | 0.00 | 42 | 2,052 | 0.32 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 101.00 | 0.00 | 0.08 | 0.04 | 0.03 | -0.05 | -62.50% | 0.00 | 11 | 109 | 0.42 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 102.00 | 0.00 | 0.16 | 0.08 | 0.01 | -0.08 | -88.89% | 0.00 | 4 | 84 | 0.52 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 103.00 | 0.00 | 0.11 | 0.06 | 0.06 | +0.04 | +200.00% | 0.00 | 8 | 248 | 0.52 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 104.00 | 0.00 | 0.08 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 258 | 0.52 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 4:00:07 PM EST |
| 105.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 244 | 4,414 | 0.41 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 106.00 | 0.00 | 0.79 | 0.40 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 233 | 0.96 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 4:00:07 PM EST |
| 107.00 | 0.00 | 1.76 | 0.88 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.30 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 4:00:07 PM EST |
| 108.00 | 0.00 | 1.73 | 0.87 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 372 | 1.34 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 4:00:07 PM EST |
| 109.00 | 0.00 | 1.12 | 0.56 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.19 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 4:00:07 PM EST |
| 110.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 7 | 1,826 | 0.64 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 115.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 5,670 | 0.64 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 120.00 | 0.00 | 0.10 | 0.05 | 0.02 | -0.03 | -60.00% | 0.00 | 21 | 1,972 | 0.97 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 125.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 565 | 0.89 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/9/2026 4:00:07 PM EST |
| 130.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 4 | 147 | 1.10 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 135.00 | 0.00 | 1.09 | 0.55 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 71 | 2.02 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 10/9/2026 4:00:07 PM EST |
| 140.00 | 0.00 | 1.55 | 0.78 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 77 | 2.35 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 10/9/2026 4:00:07 PM EST |
| 145.00 | 0.00 | 2.33 | 1.17 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 76 | 2.70 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 10/9/2026 4:00:07 PM EST |
| 150.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 91 | 2.83 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 10/9/2026 4:00:07 PM EST |
| 155.00 | 0.00 | 2.73 | 1.37 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 12 | 2.95 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 10/9/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 104 | 1.72 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 10/9/2026 4:00:07 PM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.31 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 10/9/2026 4:00:07 PM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.10 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/9/2026 4:00:07 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 235 | 1.08 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 4:00:07 PM EST |
| 70.00 | 0.00 | 0.23 | 0.12 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 549 | 0.72 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/9/2026 4:00:07 PM EST |
| 75.00 | 0.00 | 0.10 | 0.05 | 0.04 | +0.03 | +300.00% | 0.00 | 2 | 808 | 0.74 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 80.00 | 0.00 | 0.25 | 0.13 | 0.41 | +0.36 | +720.00% | 0.00 | 2 | 598 | 0.64 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 82.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.44 | 0.00 | 0.00 | -0.01 | 10/8/2026 | 10/9/2026 4:00:07 PM EST |
| 83.00 | 0.00 | 0.05 | 0.03 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.54 | -0.01 | 0.01 | -0.02 | 10/8/2026 | 10/9/2026 4:00:07 PM EST |
| 84.00 | 0.00 | 0.25 | 0.13 | 0.10 | +0.02 | +25.00% | 0.00 | 11 | 41 | 0.44 | -0.01 | 0.02 | -0.03 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 85.00 | 0.04 | 0.10 | 0.07 | 0.08 | -0.20 | -71.43% | 0.00 | 62 | 2,052 | 0.31 | -0.03 | 0.03 | -0.05 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 86.00 | 0.11 | 0.19 | 0.15 | 0.12 | -0.03 | -20.00% | 0.00 | 47 | 199 | 0.32 | -0.05 | 0.04 | -0.06 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 87.00 | 0.17 | 0.36 | 0.27 | 0.23 | +0.05 | +27.78% | 0.00 | 54 | 918 | 0.33 | -0.09 | 0.06 | -0.08 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 88.00 | 0.36 | 0.46 | 0.41 | 0.46 | +0.07 | +17.95% | 0.00 | 131 | 293 | 0.32 | -0.14 | 0.08 | -0.09 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 89.00 | 0.59 | 0.69 | 0.64 | 0.57 | +0.15 | +35.72% | 0.01 | 168 | 387 | 0.32 | -0.21 | 0.10 | -0.10 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 90.00 | 0.73 | 1.08 | 0.91 | 0.99 | +0.39 | +65.00% | 0.01 | 182 | 3,090 | 0.32 | -0.30 | 0.11 | -0.11 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 91.00 | 1.38 | 1.56 | 1.47 | 1.50 | +0.60 | +66.67% | 0.02 | 367 | 531 | 0.35 | -0.41 | 0.12 | -0.11 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 92.00 | 1.72 | 2.34 | 2.03 | 2.04 | +0.89 | +77.40% | 0.02 | 151 | 1,031 | 0.37 | -0.53 | 0.12 | -0.10 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 93.00 | 2.42 | 2.95 | 2.69 | 2.52 | +0.54 | +27.28% | 0.03 | 98 | 540 | 0.40 | -0.66 | 0.10 | -0.08 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 94.00 | 2.83 | 4.10 | 3.47 | 3.25 | +0.52 | +19.05% | 0.04 | 18 | 299 | 0.43 | -0.77 | 0.08 | -0.06 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 95.00 | 4.25 | 4.90 | 4.58 | 4.25 | +1.15 | +37.10% | 0.05 | 99 | 3,717 | 0.64 | -0.86 | 0.06 | -0.04 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 96.00 | 4.85 | 6.50 | 5.68 | 4.11 | -0.15 | -3.53% | 0.06 | 4 | 269 | 0.64 | -0.92 | 0.03 | -0.02 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 97.00 | 5.10 | 8.00 | 6.55 | 5.76 | -1.59 | -21.64% | 0.07 | 16 | 456 | 0.82 | -0.96 | 0.02 | -0.01 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 98.00 | 5.20 | 9.00 | 7.10 | 5.93 | 0.00 | 0.00% | 0.07 | 11 | 131 | 0.88 | -0.98 | 0.01 | -0.01 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 99.00 | 6.20 | 9.60 | 7.90 | 4.65 | 0.00 | 0.00% | 0.08 | 0 | 16 | 0.84 | -0.99 | 0.01 | 0.00 | 10/7/2026 | 10/9/2026 4:00:07 PM EST |
| 100.00 | 7.20 | 9.75 | 8.48 | 9.00 | +1.35 | +17.65% | 0.08 | 19 | 4,949 | 0.64 | -1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 101.00 | 8.20 | 11.50 | 9.85 | 8.70 | 0.00 | 0.00% | 0.10 | 0 | 6 | 0.91 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 4:00:07 PM EST |
| 102.00 | 9.60 | 12.60 | 11.10 | 11.75 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 4:00:07 PM EST |
| 103.00 | 10.20 | 13.60 | 11.90 | % | 0.12 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:07 PM EST | |||
| 104.00 | 11.20 | 14.75 | 12.98 | 9.27 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 10/2/2026 | 10/9/2026 4:00:07 PM EST |
| 105.00 | 12.15 | 15.40 | 13.78 | 15.65 | 0.00 | 0.00% | 0.13 | 0 | 367 | 1.07 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 4:00:07 PM EST |
| 106.00 | 13.15 | 16.55 | 14.85 | % | 0.14 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:07 PM EST | |||
| 107.00 | 14.15 | 17.60 | 15.88 | 11.94 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 9/30/2026 | 10/9/2026 4:00:07 PM EST |
| 108.00 | 15.15 | 18.75 | 16.95 | % | 0.16 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:07 PM EST | |||
| 109.00 | 16.15 | 19.50 | 17.83 | % | 0.16 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:07 PM EST | |||
| 110.00 | 17.10 | 20.90 | 19.00 | 20.65 | 0.00 | 0.00% | 0.17 | 0 | 110 | 1.44 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 4:00:07 PM EST |
| 115.00 | 22.15 | 25.40 | 23.78 | 20.70 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 10/1/2026 | 10/9/2026 4:00:07 PM EST |
| 120.00 | 27.15 | 30.75 | 28.95 | 30.56 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 4:00:07 PM EST |
| 125.00 | 32.15 | 35.70 | 33.93 | 32.93 | +4.31 | +15.06% | 0.27 | 2 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 130.00 | 37.15 | 40.70 | 38.93 | 20.73 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 8/26/2026 | 10/9/2026 4:00:07 PM EST |
| 135.00 | 42.15 | 46.00 | 44.08 | 28.50 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 5/13/2026 | 10/9/2026 4:00:07 PM EST |
| 140.00 | 47.15 | 51.05 | 49.10 | % | 0.35 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:07 PM EST | |||
| 145.00 | 52.15 | 55.95 | 54.05 | 41.50 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 8/20/2026 | 10/9/2026 4:00:07 PM EST |
| 150.00 | 57.15 | 61.00 | 59.08 | 53.70 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 9/22/2026 | 10/9/2026 4:00:07 PM EST |
| 155.00 | 62.15 | 65.70 | 63.93 | 61.35 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 4:00:07 PM EST |