SBUX - Options Database

SBUX

STARBUCKS CORP

$106.47 +2.24%

(7/30 10:30) ◀

Thursday, July 30, 2026 (10:35am)

▶ (7/30 11:00)

◀ 7/30 10:35 ▶

Option Volume

Detail

ℹ

Current (07/30 10:35am) 21,575

Calls: 13,535 (63%)

Puts: 8,040 (37%)

Prior --

Calls: 11,070 (42%)

Puts: 15,097 (58%)

Current vs Prior +0.00%

Calls: +22.27% (Calls)

Puts: -46.74% (Puts)

Prior 7-Day Total 170,149

Calls: 88,513 (52%)

Puts: 81,636 (48%)

Prior 7-Day Average 24,307

Calls: 12,644 (52%)

Puts: 11,662 (48%)

Current vs Prior 7-Day Avg -11.24%

Calls: +7.04%

Puts: -31.06%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/30 10:35am) $3.82M

Calls: $3.21M (84%)

Puts: $617.9K (16%)

Prior --

Calls: $2.26M (36%)

Puts: $3.96M (64%)

Current vs Prior +0.00%

Calls: +41.68%

Puts: -84.38%

Prior 7-Day Total $36.66M

Calls: $21.89M (60%)

Puts: $14.78M (40%)

Prior 7-Day Average $5.24M

Calls: $3.13M (60%)

Puts: $2.11M (40%)

Current vs Prior 7-Day Avg -27.01%

Calls: +2.50%

Puts: -70.73%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/30 10:35am) 0.59

Prior 1.00

Current vs Prior -40.60%

Prior 7-Day Average 0.89

Current vs Prior 7-Day Avg -33.38%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/30 10:35am) 478,775

Calls: 234,517 (49%)

Puts: 244,258 (51%)

Prior --

Calls: -- (--)

Puts: -- (--)

Current vs Prior +0.00%

Prior 7-Day Total 3,317,055

Calls: 1,661,104 (50%)

Puts: 1,655,951 (50%)

Prior 7-Day Average 473,865

Calls: 237,300 (50%)

Puts: 236,564 (50%)

Current vs Prior 7-Day Avg +1.04%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (07/31) | Next (08/07)Expiry (08/21) | Next (09/18)

Current 3.40% | 5.00%7.20% | 11.28%

Prior 6.34% | 7.10%8.54% | 12.71%

Current vs Prior -46.35% | -29.62%-15.61% | -11.27%

Prior 7-Day Avg 6.86% | 7.61%8.85% | 12.81%

Current vs 7-Day Avg -50.46% | -34.30%-18.63% | -11.94%

Prior 7-Day Eod 6.34% | 7.10%9.10% | 13.09%

Current vs 7-Day Eod -46.35% | -29.62%-20.86% | -13.81%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 46.25% | 14.48%

Calls: 42.50% | 13.75%

Puts: 50.00% | 15.21%

Prior 17.89% | 15.57%

Calls: 21.86% | 6.36%

Puts: 13.93% | 24.78%

Current vs Prior +158.52% | -7.00%

Prior 7-Day Avg 10.86% | 10.27%

Calls: 11.63% | 8.77%

Puts: 10.08% | 11.77%

Current vs 7-Day Avg +326.07% | +41.03%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 84% of dollar volume in calls ($3.21M) vs puts ($617.9K). Bullish P/C ratio of 0.59. P/C ratio dropping 41% - 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 NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
10:35	BULLISH	BULLISH	BULLISH
10:30	BULLISH	BULLISH	BULLISH
10:25	BULLISH	BULLISH	BULLISH
10:20	BULLISH	BULLISH	BULLISH
10:15	BULLISH	BULLISH	BULLISH
10:10	BULLISH	BULLISH	BULLISH
10:05	BULLISH	BULLISH	BULLISH
10:00	BULLISH	BULLISH	BULLISH
09:55	BULLISH	BULLISH	BULLISH
09:50	BULLISH	BULLISH	BULLISH
09:45	BULLISH	BULLISH	BULLISH
09:40	BULLISH	BULLISH	BULLISH
09:35	BULLISH	BEARISH	BEARISH

📈 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 5 of results (avg 8.4%, best 7.9%)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$105.00	Aug 7	3.05	3.30	$3.18	7.9%	360	0.61	456
$105.00	Aug 14	3.65	3.95	$3.80	7.9%	139	0.58	76
$107.00	Aug 28	3.25	3.55	$3.40	8.8%	5	0.48	190
$104.00	Aug 28	4.85	5.30	$5.07	8.9%	445	0.61	459

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$108.00	Aug 14	3.95	4.30	$4.13	8.5%	10	0.57	2

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

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 82 found (avg delta 0.76, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$87.00	Jul 31	17.90	20.15	$19.02	11.8%	--	1.00	27
$88.00	Jul 31	17.00	19.30	$18.15	12.7%	--	1.00	25
$93.00	Jul 31	12.10	14.10	$13.10	15.3%	--	1.00	1.0K
$95.00	Jul 31	9.90	12.10	$11.00	20.0%	11	1.00	153
$99.00	Jul 31	6.15	8.05	$7.10	26.8%	10	1.00	41

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$115.00	Jul 31	7.70	10.30	$9.00	28.9%	--	0.97	14
$125.00	Aug 21	18.00	20.55	$19.27	13.2%	--	0.97	27
$116.00	Aug 7	8.65	11.40	$10.03	27.4%	2	0.94	7
$120.00	Aug 21	13.15	15.60	$14.38	17.0%	--	0.94	35
$113.00	Jul 31	5.65	7.95	$6.80	33.8%	2	0.92	6

Most actively traded options today. High liquidity = easy entry/exit. 191 active (total vol 19.9K, top 3.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$110.00	Jul 31	0.25	0.39	$0.32	43.8%	3.7K	0.16	2.6K
$108.00	Jul 31	0.57	1.11	$0.84	64.3%	1.0K	0.33	1.0K
$98.00	Jul 31	7.00	9.15	$8.07	26.6%	1.0K	0.98	1.0K
$111.00	Jul 31	0.18	0.25	$0.22	31.8%	959	0.10	357
$110.00	Aug 14	1.39	1.67	$1.53	18.3%	774	0.32	354

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$92.00	Jul 31	0.00	0.01	$0.01	100.0%	705	0.00	567
$93.00	Jul 31	0.00	0.01	$0.01	100.0%	680	0.00	1.7K
$90.00	Jul 31	0.00	0.01	$0.01	100.0%	491	0.00	658
$95.00	Jul 31	0.00	0.02	$0.01	200.0%	418	0.01	1.5K
$101.00	Aug 21	1.27	1.47	$1.37	14.6%	416	0.26	446

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 54 strikes (avg 109.3%, max 330.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$125.00	Jul 31	Sep 4	119.5%	32.4%	268.4%	21	81
$120.00	Jul 31	Sep 4	83.1%	30.4%	173.2%	18	452
$100.00	Jul 31	Aug 28	78.9%	32.2%	145.4%	55	83
$113.00	Jul 31	Aug 28	73.1%	31.0%	136.1%	29	142
$118.00	Jul 31	Aug 21	72.7%	30.9%	134.9%	20	1.1K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$91.00	Jul 31	Aug 21	164.4%	38.2%	330.8%	102	136
$90.00	Jul 31	Aug 28	102.9%	36.9%	179.0%	491	713
$100.00	Jul 31	Aug 28	78.7%	32.2%	144.7%	178	1.0K
$92.00	Jul 31	Aug 21	90.4%	37.5%	140.9%	710	1.6K
$95.00	Jul 31	Sep 11	77.9%	32.8%	137.7%	419	1.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 121 found (best R:R 49.00, avg 3.58)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$120.00	$125.00	Aug 21	$0.10	$4.90	$0.10	49.00	$120.10
$120.00	$125.00	Sep 4	$0.23	$4.77	$0.23	20.74	$120.23
$120.00	$125.00	Aug 14	$0.24	$4.76	$0.24	19.83	$120.24
$118.00	$120.00	Aug 21	$0.12	$1.88	$0.12	15.67	$118.12
$110.00	$111.00	Jul 31	$0.10	$0.90	$0.10	9.00	$110.10

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$103.00	$102.00	Jul 31	$0.10	$0.90	$0.10	9.00	$102.90
$93.00	$90.00	Aug 28	$0.32	$2.68	$0.32	8.38	$92.68
$98.00	$97.00	Jul 31	$0.11	$0.89	$0.11	8.09	$97.89
$101.00	$100.00	Aug 7	$0.11	$0.89	$0.11	8.09	$100.89
$100.00	$99.00	Jul 31	$0.13	$0.87	$0.13	6.69	$99.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 161 found (best R:R 49.00, avg 2.26)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$90.00	$95.00	Aug 7	$4.90	$4.90	$0.10	49.00	$94.90
$90.00	$95.00	Aug 21	$4.77	$4.77	$0.23	20.74	$94.77
$90.00	$95.00	Aug 14	$4.67	$4.67	$0.33	14.15	$94.67
$95.00	$99.00	Aug 7	$3.62	$3.62	$0.38	9.53	$98.62
$87.00	$88.00	Jul 31	$0.87	$0.87	$0.13	6.69	$87.87

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$125.00	$120.00	Aug 21	$4.89	$4.89	$0.11	44.45	$120.11
$120.00	$116.00	Aug 21	$3.78	$3.78	$0.22	17.18	$116.22
$110.00	$109.00	Jul 31	$0.89	$0.89	$0.11	8.09	$109.11
$115.00	$110.00	Aug 7	$4.44	$4.44	$0.56	7.93	$110.56
$92.00	$91.00	Aug 14	$0.82	$0.82	$0.18	4.56	$91.18

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 53 found (avg debit $0.57, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$116.00	Jul 31	Aug 7	$0.12	65.6%	35.5%
$120.00	Jul 31	Aug 7	$0.12	83.1%	45.3%
$90.00	Aug 7	Aug 14	$0.12	48.6%	40.7%
$115.00	Jul 31	Aug 7	$0.17	70.5%	36.0%
$113.00	Jul 31	Aug 7	$0.22	73.1%	34.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$94.00	Jul 31	Aug 7	$0.06	78.1%	43.1%
$95.00	Jul 31	Aug 7	$0.06	77.9%	40.6%
$115.00	Jul 31	Aug 7	$0.07	70.5%	36.0%
$92.00	Jul 31	Aug 7	$0.09	90.4%	53.0%
$98.00	Jul 31	Aug 7	$0.12	86.5%	40.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 77 found (cheapest 2.83% of stock, avg 7.94%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$106.00	Jul 31	$1.60	$1.41	$3.01	$102.99	$109.01	2.83%
$107.00	Jul 31	$1.22	$2.02	$3.24	$103.76	$110.24	3.04%
$105.00	Jul 31	$2.46	$0.86	$3.32	$101.68	$108.32	3.12%
$108.00	Jul 31	$0.84	$2.59	$3.43	$104.57	$111.43	3.22%
$104.00	Jul 31	$2.97	$0.64	$3.61	$100.39	$107.61	3.39%
$109.00	Jul 31	$0.57	$3.51	$4.08	$104.92	$113.08	3.83%
$103.00	Jul 31	$3.93	$0.45	$4.38	$98.62	$107.38	4.11%
$106.00	Aug 7	$2.69	$2.00	$4.69	$101.31	$110.69	4.40%
$110.00	Jul 31	$0.32	$4.40	$4.72	$105.28	$114.72	4.43%
$107.00	Aug 7	$2.16	$2.63	$4.79	$102.21	$111.79	4.50%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 157 found (cheapest 0.63% of stock, avg 3.58%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$110.00	$102.00	Jul 31	$0.32	$0.35	$0.67	$101.33	$110.67
$110.00	$103.00	Jul 31	$0.32	$0.45	$0.77	$102.23	$110.77
$109.00	$102.00	Jul 31	$0.57	$0.35	$0.92	$101.08	$109.92
$110.00	$104.00	Jul 31	$0.32	$0.64	$0.96	$103.04	$110.96
$109.00	$103.00	Jul 31	$0.57	$0.45	$1.02	$101.98	$110.02
$110.00	$105.00	Jul 31	$0.32	$0.86	$1.18	$103.82	$111.18
$108.00	$102.00	Jul 31	$0.84	$0.35	$1.19	$100.81	$109.19
$109.00	$104.00	Jul 31	$0.57	$0.64	$1.21	$102.79	$110.21
$108.00	$103.00	Jul 31	$0.84	$0.45	$1.29	$101.71	$109.29
$126.00	$102.00	Jul 31	$1.07	$0.35	$1.42	$100.58	$127.42

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 172 found (best R:R 52.85, avg credit $1.19)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
91/92	95/102	Aug 14	$6.87	$0.13	52.85	$85.13	$101.87
96/98	102/103	Aug 28	$1.85	$0.15	12.33	$96.15	$103.85
93/94	97/100	Aug 21	$2.77	$0.23	12.04	$91.23	$99.77
95/96	103/104	Aug 7	$0.90	$0.10	9.00	$95.10	$103.90
90/91	102/103	Aug 14	$0.90	$0.10	9.00	$90.10	$102.90
98/99	102/103	Aug 14	$0.90	$0.10	9.00	$98.10	$102.90
103/104	108/109	Aug 14	$0.90	$0.10	9.00	$103.10	$108.90
95/96	97/100	Aug 21	$2.69	$0.31	8.68	$93.31	$99.69
90/91	95/102	Aug 14	$6.23	$0.77	8.09	$84.77	$101.23
95/96	106/107	Aug 21	$0.89	$0.11	8.09	$95.11	$106.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 73 found (best R:R 24.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$98.00	$100.00	$102.00	Aug 28	$0.08	$1.92	24.00
$95.00	$96.00	$97.00	Aug 21	$0.05	$0.95	19.00
$104.00	$105.00	$106.00	Aug 21	$0.05	$0.95	19.00
$110.00	$111.00	$112.00	Aug 21	$0.06	$0.94	15.67
$111.00	$112.00	$113.00	Aug 7	$0.07	$0.93	13.29

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$93.00	$94.00	$95.00	Aug 14	$0.05	$0.95	19.00
$95.00	$99.00	$103.00	Sep 11	$0.23	$3.77	16.39
$105.00	$106.00	$107.00	Jul 31	$0.06	$0.94	15.67
$102.00	$103.00	$104.00	Aug 7	$0.06	$0.94	15.67
$98.00	$99.00	$100.00	Aug 21	$0.06	$0.94	15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 109 found (best net $-1.30, 93 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$120.00	$125.00	1:2	Aug 21	$0.00	$5.00
$120.00	$125.00	1:2	Aug 14	-$0.02	$4.98
$120.00	$125.00	1:2	Sep 4	-$0.04	$4.96
$110.00	$115.00	1:2	Sep 4	-$0.93	$4.07
$110.00	$114.00	1:2	Sep 11	-$0.67	$3.33

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$116.00	$109.00	1:2	Aug 28	-$1.30	$5.70
$115.00	$110.00	1:2	Aug 7	-$0.19	$4.81
$99.00	$95.00	1:2	Sep 11	-$0.03	$3.97
$103.00	$99.00	1:2	Sep 11	-$0.75	$3.25
$103.00	$100.00	1:2	Aug 28	-$0.48	$2.52

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 50 found (best yield 3.05%, avg 1.06%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$107.00	Aug 28	$3.25	0.48	0.5%	3.05%	3.55%	5	190
$107.00	Sep 4	$2.97	0.48	0.5%	2.79%	3.29%	10	1
$107.00	Sep 11	$2.74	0.49	0.5%	2.57%	3.07%	5	--
$108.00	Aug 28	$2.68	0.44	1.4%	2.52%	3.95%	21	27
$107.00	Aug 14	$2.58	0.48	0.5%	2.42%	2.92%	--	20
$107.00	Aug 21	$2.54	0.47	0.5%	2.39%	2.88%	49	288
$108.00	Aug 21	$2.39	0.43	1.4%	2.24%	3.68%	68	347
$109.00	Aug 28	$2.39	0.40	2.4%	2.24%	4.62%	1	9
$108.00	Aug 14	$2.11	0.43	1.4%	1.98%	3.42%	1	73
$110.00	Aug 28	$2.05	0.36	3.3%	1.93%	5.24%	5	179

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 13,535

Total Puts 8,040

Put/Call Ratio 0.59

Net Difference 5,495

Prior's Put/Call Breakdown

Total Calls 11,070

Total Puts 15,097

Put/Call Ratio 1.00

Net Difference -4,027

Prior 7-Day Put/Call Summary

Total Calls 88,513

Total Puts 81,636

Average Put/Call Ratio 0.89

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