Home Options SBUXChain

SBUX

Starbucks CorporationClose $104.27EOD only

Max Pain

$103.00

Next expiry Jul 10, 2026

Expected Move

±$3.16

3.0% from close

Price Gap

-1.27

Distance to max pain

IV Rank

Low premium

P/C OI

1.00

Balanced positioning

Consensus

4/4

Partial coverage

Published snapshot: Jul 2, 2026 close

End-of-day snapshot

This page reflects SBUX options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

Jul 2, 2026 close

SBUX Options Chain

Data as of market close Jul 2, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 8)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
92.00	8.25	10.60	14.35	0.00	2	2	54.5%	0.956	0.0118	-0.062	0.013	0.017
93.00	11.45	10.75	13.40	0.00	1	2	73.4%	0.882	0.0187	-0.159	0.029	0.015
94.00	10.17	9.75	11.70	0.00	2	0	57.5%	0.912	0.0192	-0.105	0.023	0.016
95.00	8.97	8.15	11.05	1.64	1	9	87.5%	0.798	0.0223	-0.262	0.041	0.014
96.00	6.42	7.75	9.75	0.00	1	16	75.2%	0.803	0.0255	-0.224	0.040	0.014
97.00	7.22	6.35	8.70	1.05	1	9	68.6%	0.793	0.0288	-0.211	0.041	0.014
98.00	7.11	5.35	7.75	1.89	2	5	64.1%	0.774	0.0325	-0.207	0.043	0.014
99.00	4.62	5.05	6.25	0.00	2	9	48.0%	0.796	0.0409	-0.149	0.041	0.015
100.00	4.74	4.35	5.40	0.96	9	63	45.7%	0.760	0.0472	-0.155	0.045	0.014
101.00	4.16	3.25	4.25	1.03	9	40	37.1%	0.746	0.0599	-0.131	0.046	0.014
102.00	3.22	2.47	3.40	0.62	133	170	34.0%	0.695	0.0714	-0.131	0.051	0.013
103.00	2.58	1.91	2.77	0.82	27	572	33.9%	0.619	0.0779	-0.140	0.055	0.012
104.00	1.81	1.66	1.87	0.54	635	204	28.2%	0.543	0.0976	-0.122	0.057	0.011
105.00	1.26	1.18	1.37	0.26	379	134	27.7%	0.444	0.0988	-0.118	0.057	0.009
106.00	0.90	0.81	0.97	0.40	113	254	27.3%	0.347	0.0936	-0.108	0.053	0.007
107.00	0.58	0.53	0.67	0.20	37	177	27.2%	0.259	0.0825	-0.094	0.047	0.005
108.00	0.44	0.36	0.46	0.21	63	69	27.4%	0.188	0.0681	-0.078	0.039	0.004
109.00	0.26	0.17	0.45	0.11	100	84	31.4%	0.164	0.0545	-0.082	0.036	0.003
110.00	0.20	0.01	0.24	0.09	302	154	29.2%	0.100	0.0416	-0.054	0.025	0.002
111.00	0.12	0.07	0.54	-0.28	160	3	41.7%	0.149	0.0386	-0.102	0.034	0.003
112.00	0.12	0.00	0.72	-0.04	4	29	50.2%	0.163	0.0340	-0.130	0.036	0.003
113.00	0.12	0.00	2.14	0.00	1	33	62.6%	0.191	0.0301	-0.178	0.039	0.004
114.00	0.09	0.00	0.55	-0.04	5	274	53.1%	0.122	0.0264	-0.112	0.029	0.002
115.00	0.01	0.00	0.15	-0.02	32	45	41.0%	0.046	0.0164	-0.042	0.014	0.001
120.00	0.15	0.00	0.25	0.00	1	9	52.7%	0.030	0.0090	-0.038	0.010	0.001

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
85.00	1.18	0.00	0.25	0.00	1	40	74.0%	-0.020	0.0045	-0.037	0.007	-0.000
86.00	0.25	0.00	0.25	0.00	0	1	70.5%	-0.021	0.0050	-0.037	0.007	-0.000
87.00	0.05	0.00	1.77	0.00	1	8	104.8%	-0.092	0.0109	-0.178	0.024	-0.002
88.00	0.09	0.00	0.21	-0.02	1	18	61.3%	-0.020	0.0055	-0.031	0.007	-0.000
89.00	0.50	0.00	1.58	0.00	1	20	91.9%	-0.094	0.0127	-0.158	0.024	-0.002
90.00	0.20	0.00	0.09	0.00	1	80	53.1%	-0.020	0.0064	-0.027	0.007	-0.000
91.00	0.60	0.00	0.61	0.00	1	3	63.7%	-0.055	0.0121	-0.072	0.016	-0.001
92.00	0.05	0.00	0.07	0.00	1	42	44.3%	-0.019	0.0071	-0.021	0.007	-0.000
93.00	0.07	0.00	1.01	0.00	3	5	63.6%	-0.088	0.0174	-0.104	0.023	-0.002
94.00	0.03	0.00	0.64	-0.07	5	70	52.2%	-0.069	0.0177	-0.071	0.019	-0.001
95.00	0.07	0.02	0.21	-0.04	14	79	43.4%	-0.055	0.0179	-0.049	0.016	-0.001
96.00	0.15	0.00	0.67	-0.04	2	47	55.3%	-0.130	0.0264	-0.119	0.030	-0.003
97.00	0.19	0.04	1.00	0.02	31	2,118	58.9%	-0.174	0.0302	-0.154	0.037	-0.004
98.00	0.17	0.00	0.18	-0.11	22	296	30.6%	-0.066	0.0291	-0.040	0.019	-0.001
99.00	0.25	0.00	0.24	-0.22	14	1,421	29.0%	-0.091	0.0392	-0.048	0.024	-0.002
100.00	0.30	0.22	0.79	-0.19	51	365	38.6%	-0.205	0.0509	-0.111	0.041	-0.004
101.00	0.46	0.43	0.56	-0.45	158	523	28.4%	-0.198	0.0677	-0.079	0.040	-0.004
102.00	0.72	0.63	0.74	-0.42	283	200	26.8%	-0.263	0.0844	-0.087	0.047	-0.005
103.00	0.98	0.80	1.10	-0.52	351	253	27.1%	-0.357	0.0953	-0.100	0.054	-0.007
104.00	1.40	1.25	1.53	-0.93	853	384	27.0%	-0.456	0.1017	-0.105	0.057	-0.009
105.00	1.94	1.85	2.05	-0.58	179	115	26.9%	-0.558	0.1018	-0.102	0.057	-0.012
106.00	2.67	1.50	4.65	-1.51	280	19	60.0%	-0.558	0.0456	-0.237	0.057	-0.012
107.00	2.66	3.00	4.55	-1.74	16	6	47.9%	-0.635	0.0543	-0.178	0.054	-0.014
109.00	6.19	3.85	5.75	0.00	5	5	43.9%	-0.753	0.0497	-0.133	0.046	-0.016
113.00	8.64	7.90	10.55	-8.43	5	0	78.4%	-0.751	0.0280	-0.246	0.046	-0.017
114.00	9.56	8.65	10.90	0.00	0	0	68.9%	-0.810	0.0273	-0.182	0.039	-0.018

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.