SBUX - Options Database

SBUX

STARBUCKS CORP

$105.49 -2.66%

$105.75 (+0.25%)🌙

as of 07/17 07:15 PM

(7/16 18:58) ◀

Friday, July 17, 2026 (7:15pm)

▶

◀ 7/17 19:15

Option Volume

Detail

ℹ

Current (07/17) 18,642

Calls: 10,420 (56%)

Puts: 8,222 (44%)

Prior (07/16) 25,102

Calls: 10,325 (41%)

Puts: 14,777 (59%)

Current vs Prior -25.74%

Calls: +0.92% (Calls)

Puts: -44.36% (Puts)

Prior 7-Day Total 153,920

Calls: 88,543 (58%)

Puts: 65,377 (42%)

Prior 7-Day Average 21,988

Calls: 12,649 (58%)

Puts: 9,339 (42%)

Current vs Prior 7-Day Avg -15.22%

Calls: -17.62%

Puts: -11.97%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/17) $4.42M

Calls: $2.55M (58%)

Puts: $1.86M (42%)

Prior (07/16) $8.24M

Calls: $3.37M (41%)

Puts: $4.87M (59%)

Current vs Prior -46.36%

Calls: -24.22%

Puts: -61.69%

Prior 7-Day Total $33.79M

Calls: $18.45M (55%)

Puts: $15.34M (45%)

Prior 7-Day Average $4.83M

Calls: $2.64M (55%)

Puts: $2.19M (45%)

Current vs Prior 7-Day Avg -8.50%

Calls: -3.15%

Puts: -14.93%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/17) 0.79

Prior (07/16) 1.43

Current vs Prior -44.87%

Prior 7-Day Average 0.93

Current vs Prior 7-Day Avg -15.10%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/17) 254,623

Calls: 134,633 (53%)

Puts: 119,990 (47%)

Prior (07/16) 270,468

Calls: 161,830 (60%)

Puts: 108,638 (40%)

Current vs Prior -5.86%

Prior 7-Day Total 1,767,274

Calls: 1,002,233 (57%)

Puts: 765,041 (43%)

Prior 7-Day Average 252,467

Calls: 143,176 (57%)

Puts: 109,291 (43%)

Current vs Prior 7-Day Avg +0.85%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)

Current 1.94% | 3.68%1.94% | 12.18%

Prior 1.91% | 3.82%1.91% | 11.87%

Current vs Prior +92.56% | +117.12%+1.74% | +2.65%

Prior 7-Day Avg 2.66% | 4.36%3.16% | 12.28%

Current vs 7-Day Avg +38.35% | +90.26%-38.54% | -0.78%

Prior 7-Day Eod 1.91% | 3.82%1.91% | 11.87%

Current vs 7-Day Eod +92.56% | +117.12%+1.74% | +2.65%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 8.06% | 3.95%

Calls: 6.89% | 5.00%

Puts: 9.23% | 2.90%

Prior 8.06% | 3.95%

Calls: 6.89% | 5.00%

Puts: 9.23% | 2.90%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 8.06% | 3.95%

Calls: 6.89% | 5.00%

Puts: 9.23% | 2.90%

Current vs 7-Day Avg +0.00% | +0.00%

Liquidity Acceptable

Add Card

🤖 AI Insights

P/C ratio dropping 45% - sentiment shifting bullish.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

7-Day Avg BULLISH

Current BULLISH

Prior BEARISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BEARISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads

💰 Best Value Under $1

📊 High Delta (ITM)

🔥 High Volume

⏰ Backwardation

📈 Debit Spreads

📉 Credit Spreads

📅 Calendar Spreads

⚡ Straddles

🔀 Strangles

🦅 Iron Condors

🦋 Butterflies

⚖️ Ratio Spreads

🛡️ Covered Calls

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 22 of results (avg 7.2%, best 3.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$105.00	Aug 21	5.05	5.25	$5.15	3.9%	154	0.53	1.5K
$110.00	Aug 21	2.94	3.10	$3.02	5.3%	1.1K	0.37	4.6K
$106.00	Aug 14	4.40	4.70	$4.55	6.6%	5	0.50	18
$105.00	Jul 31	4.30	4.60	$4.45	6.7%	4	0.54	78
$105.00	Aug 14	4.85	5.20	$5.03	7.0%	3	0.53	25

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$110.00	Aug 21	7.55	7.85	$7.70	3.9%	57	0.62	611
$105.00	Aug 21	4.65	4.85	$4.75	4.2%	149	0.47	1.7K
$108.00	Aug 14	6.05	6.40	$6.23	5.6%	3	0.56	--
$112.00	Jul 31	7.70	8.25	$7.98	6.9%	2	0.72	4
$107.00	Jul 24	2.41	2.60	$2.51	7.6%	290	0.63	368

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.73, cheapest $0.73)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$108.00	Jul 24	0.66	0.80	$0.73	19.2%	90	0.28	848

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 84 found (avg delta 0.78, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Jul 17	18.45	21.60	$20.02	15.7%	4	1.00	--
$87.00	Jul 17	17.10	20.45	$18.77	17.8%	5	1.00	--
$88.00	Jul 17	16.90	19.45	$18.17	14.0%	2	1.00	1
$89.00	Jul 17	15.10	17.70	$16.40	15.9%	6	1.00	2
$90.00	Jul 17	14.10	17.30	$15.70	20.4%	53	1.00	1.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Jul 17	13.80	15.80	$14.80	13.5%	1	0.99	1
$110.00	Jul 17	3.25	6.50	$4.88	66.6%	34	0.99	957
$108.00	Jul 17	2.07	3.40	$2.74	48.5%	292	0.98	461
$107.00	Jul 17	0.96	2.55	$1.76	90.3%	711	0.98	390
$109.00	Jul 17	2.28	5.50	$3.89	82.8%	129	0.98	88

Most actively traded options today. High liquidity = easy entry/exit. 222 active (total vol 15.1K, top 1.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$110.00	Jul 17	0.00	0.01	$0.01	100.0%	1.1K	0.01	3.3K
$110.00	Aug 21	2.94	3.10	$3.02	5.3%	1.1K	0.37	4.6K
$105.00	Jul 17	0.33	1.18	$0.76	111.8%	870	0.57	4.6K
$110.00	Jul 24	0.30	0.42	$0.36	33.3%	367	0.16	686
$108.00	Jul 17	0.00	0.01	$0.01	100.0%	358	0.01	970

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$105.00	Jul 17	0.00	0.50	$0.25	200.0%	1.3K	0.53	8.2K
$107.00	Jul 17	0.96	2.55	$1.76	90.3%	711	0.98	390
$106.00	Jul 17	0.03	2.55	$1.29	195.3%	653	0.84	786
$106.00	Jul 24	1.81	1.96	$1.89	7.9%	331	0.54	179
$108.00	Jul 17	2.07	3.40	$2.74	48.5%	292	0.98	461

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 48 strikes (avg 926.0%, max 3847.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$117.00	Jul 17	Aug 28	1479.5%	37.5%	3847.8%	3	--
$118.00	Jul 17	Jul 31	1551.2%	56.1%	2665.1%	5	--
$91.00	Jul 17	Jul 24	1825.2%	75.0%	2332.8%	8	2
$120.00	Jul 17	Aug 21	703.8%	37.9%	1755.9%	87	5.1K
$90.00	Jul 17	Aug 21	736.7%	40.7%	1708.5%	87	1.7K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$97.00	Jul 17	Aug 14	1234.2%	36.2%	3310.3%	9	168
$92.00	Jul 17	Jul 31	1727.8%	55.7%	3003.3%	4	88
$90.00	Jul 17	Aug 21	736.7%	40.7%	1708.5%	50	1.3K
$95.00	Jul 17	Aug 28	496.0%	36.1%	1274.4%	51	7
$93.00	Jul 17	Aug 14	591.7%	46.9%	1161.5%	4	17

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 98 found (best R:R 22.53, avg 3.45)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$121.00	$125.00	Jul 31	$0.17	$3.83	$0.17	22.53	$121.17
$120.00	$125.00	Aug 21	$0.35	$4.65	$0.35	13.29	$120.35
$106.00	$107.00	Jul 17	$0.10	$0.90	$0.10	9.00	$106.10
$112.00	$113.00	Jul 24	$0.11	$0.89	$0.11	8.09	$112.11
$114.00	$115.00	Aug 7	$0.11	$0.89	$0.11	8.09	$114.11

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$87.00	$85.00	Jul 31	$0.11	$1.89	$0.11	17.18	$86.89
$103.00	$101.00	Aug 7	$0.12	$1.88	$0.12	15.67	$102.88
$90.00	$85.00	Aug 21	$0.38	$4.62	$0.38	12.16	$89.62
$100.00	$95.00	Aug 7	$0.47	$4.53	$0.47	9.64	$99.53
$95.00	$90.00	Aug 7	$0.59	$4.41	$0.59	7.47	$94.41

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 125 found (best R:R 18.05, avg 1.44)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$95.00	$99.00	Jul 24	$3.79	$3.79	$0.21	18.05	$98.79
$90.00	$95.00	Aug 21	$4.70	$4.70	$0.30	15.67	$94.70
$96.00	$100.00	Aug 7	$3.50	$3.50	$0.50	7.00	$99.50
$95.00	$99.00	Jul 31	$3.45	$3.45	$0.55	6.27	$98.45
$93.00	$94.00	Jul 17	$0.85	$0.85	$0.15	5.67	$93.85

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$113.00	$112.00	Jul 31	$0.82	$0.82	$0.18	4.56	$112.18
$106.00	$105.00	Aug 14	$0.82	$0.82	$0.18	4.56	$105.18
$108.00	$107.00	Aug 14	$0.75	$0.75	$0.25	3.00	$107.25
$115.00	$110.00	Aug 21	$3.65	$3.65	$1.35	2.70	$111.35
$115.00	$110.00	Aug 14	$3.63	$3.63	$1.37	2.65	$111.37

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 43 found (avg debit $0.64, cheapest $0.07)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$100.00	Jul 17	Jul 24	$0.07	257.4%	33.6%
$114.00	Jul 17	Jul 24	$0.08	425.5%	32.6%
$113.00	Jul 17	Jul 24	$0.09	385.5%	30.3%
$91.00	Jul 17	Jul 24	$0.10	1825.2%	75.0%
$101.00	Jul 17	Jul 24	$0.14	417.9%	31.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$101.00	Jul 17	Jul 24	$0.17	417.9%	31.1%
$98.00	Jul 17	Jul 24	$0.19	488.6%	40.3%
$100.00	Jul 17	Jul 24	$0.28	257.4%	33.6%
$89.00	Jul 17	Jul 24	$0.33	785.6%	83.2%
$90.00	Jul 17	Jul 24	$0.33	736.7%	79.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 67 found (cheapest 0.96% of stock, avg 7.92%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$105.00	Jul 17	$0.76	$0.25	$1.01	$103.99	$106.01	0.96%
$106.00	Jul 17	$0.11	$1.29	$1.40	$104.60	$107.40	1.33%
$104.00	Jul 17	$1.67	$0.01	$1.68	$102.32	$105.68	1.59%
$107.00	Jul 17	$0.01	$1.76	$1.77	$105.23	$108.77	1.68%
$103.00	Jul 17	$2.44	$0.01	$2.45	$100.55	$105.45	2.32%
$108.00	Jul 17	$0.01	$2.74	$2.75	$105.25	$110.75	2.61%
$106.00	Jul 24	$1.45	$1.89	$3.34	$102.66	$109.34	3.17%
$105.00	Jul 24	$1.99	$1.41	$3.40	$101.60	$108.40	3.22%
$102.00	Jul 17	$3.42	$0.13	$3.55	$98.45	$105.55	3.37%
$107.00	Jul 24	$1.04	$2.51	$3.55	$103.45	$110.55	3.37%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 148 found (cheapest 0.23% of stock, avg 4.02%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$106.00	$102.00	Jul 17	$0.11	$0.13	$0.24	$101.76	$106.24
$106.00	$101.00	Jul 17	$0.11	$0.19	$0.30	$100.70	$106.30
$110.00	$101.00	Jul 24	$0.36	$0.36	$0.72	$100.28	$110.72
$109.00	$101.00	Jul 24	$0.49	$0.36	$0.85	$100.15	$109.85
$110.00	$102.00	Jul 24	$0.36	$0.52	$0.88	$101.12	$110.88
$109.00	$102.00	Jul 24	$0.49	$0.52	$1.01	$100.99	$110.01
$110.00	$103.00	Jul 24	$0.36	$0.72	$1.08	$101.92	$111.08
$108.00	$101.00	Jul 24	$0.73	$0.36	$1.09	$99.91	$109.09
$125.00	$90.00	Aug 21	$0.49	$0.65	$1.14	$88.86	$126.14
$106.00	$97.00	Jul 17	$0.11	$1.07	$1.18	$95.82	$107.18

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 181 found (best R:R 17.18, avg credit $1.51)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
100/101	115/117	Aug 7	$1.89	$0.11	17.18	$99.11	$116.89
90/92	95/99	Jul 31	$3.71	$0.29	12.79	$88.29	$98.71
95/98	105/108	Aug 28	$2.78	$0.22	12.64	$95.22	$107.78
107/110	111/114	Aug 7	$2.68	$0.32	8.37	$107.32	$113.68
85/87	95/99	Jul 31	$3.56	$0.44	8.09	$83.44	$98.56
94/95	105/106	Jul 31	$0.89	$0.11	8.09	$94.11	$105.89
102/103	107/108	Jul 31	$0.89	$0.11	8.09	$102.11	$107.89
94/95	109/110	Jul 31	$0.88	$0.12	7.33	$94.12	$109.88
99/100	104/105	Jul 31	$0.88	$0.12	7.33	$99.12	$104.88
85/90	95/100	Aug 21	$4.40	$0.60	7.33	$85.60	$99.40

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 68 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$107.00	$108.00	$109.00	Jul 24	$0.07	$0.93	13.29
$99.00	$100.00	$101.00	Jul 31	$0.07	$0.93	13.29
$115.00	$120.00	$125.00	Aug 21	$0.45	$4.55	10.11
$106.00	$107.00	$108.00	Jul 17	$0.10	$0.90	9.00
$106.00	$107.00	$108.00	Jul 24	$0.10	$0.90	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$106.00	$107.00	$108.00	Jul 24	$0.05	$0.95	19.00
$104.00	$105.00	$106.00	Jul 31	$0.05	$0.95	19.00
$103.00	$104.00	$105.00	Jul 31	$0.06	$0.94	15.67
$85.00	$90.00	$95.00	Aug 21	$0.36	$4.64	12.89
$97.00	$98.00	$99.00	Jul 24	$0.08	$0.92	11.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 95 found (best net $-0.04, 79 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$115.00	$120.00	1:2	Aug 21	-$0.04	$4.96
$120.00	$125.00	1:2	Aug 21	-$0.14	$4.86
$110.00	$115.00	1:2	Aug 21	-$0.26	$4.74
$105.00	$110.00	1:2	Aug 21	-$0.89	$4.11
$121.00	$125.00	1:2	Jul 31	-$0.06	$3.94

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$100.00	$95.00	1:2	Aug 21	-$0.05	$4.95
$100.00	$95.00	1:2	Aug 7	-$0.62	$4.38
$90.00	$85.00	1:2	Aug 14	-$0.68	$4.32
$105.00	$100.00	1:2	Aug 21	-$0.71	$4.29
$103.00	$98.00	1:2	Aug 28	-$1.19	$3.81

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 44 found (best yield 4.17%, avg 1.39%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$106.00	Aug 14	$4.40	0.50	0.5%	4.17%	4.65%	5	18
$107.00	Aug 7	$3.60	0.47	1.4%	3.41%	4.84%	10	15
$108.00	Aug 28	$3.60	0.43	2.4%	3.41%	5.79%	6	--
$106.00	Jul 31	$3.35	0.50	0.5%	3.18%	3.66%	38	--
$107.00	Jul 31	$3.30	0.46	1.4%	3.13%	4.56%	48	493
$109.00	Aug 14	$3.10	0.40	3.3%	2.94%	6.27%	24	30
$110.00	Aug 21	$2.94	0.37	4.3%	2.79%	7.06%	1.1K	4.6K
$108.00	Jul 31	$2.91	0.42	2.4%	2.76%	5.14%	37	820
$110.00	Aug 28	$2.76	0.38	4.3%	2.62%	6.89%	2	--
$110.00	Aug 7	$2.48	0.37	4.3%	2.35%	6.63%	34	255

Current 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 10,420

Total Puts 8,222

Put/Call Ratio 0.79

Net Difference 2,198

Prior's Put/Call Breakdown

Total Calls 10,325

Total Puts 14,777

Put/Call Ratio 1.43

Net Difference -4,452

Prior 7-Day Put/Call Summary

Total Calls 88,543

Total Puts 65,377

Average Put/Call Ratio 0.93

Ratio Trend Falling

Daily Put/Call History (Last 7 Days)

Date	Calls	Puts	Ratio	Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker	Earnings Date	Days Away	Call Volume	Put Volume	IV Rank
Loading data...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card