Options Chain for STARBUCKS CORP COM (SBUX) - $86.56 as of 1/5/2026 9:03:32 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 | 34.80 | 38.80 | 36.80 | % | 0.74 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 1/5/2026 3:59:55 PM EST | |||
| 55.00 | 29.75 | 33.85 | 31.80 | % | 0.58 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 1/5/2026 3:59:55 PM EST | |||
| 60.00 | 24.85 | 28.95 | 26.90 | % | 0.45 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 1/5/2026 3:59:55 PM EST | |||
| 65.00 | 19.85 | 23.95 | 21.90 | % | 0.34 | 0 | 0 | 0.98 | 0.98 | 0.00 | -0.01 | 1/5/2026 3:59:55 PM EST | |||
| 70.00 | 15.10 | 19.15 | 17.13 | % | 0.24 | 0 | 0 | 0.83 | 0.94 | 0.01 | -0.02 | 1/5/2026 3:59:55 PM EST | |||
| 73.00 | 12.35 | 15.85 | 14.10 | % | 0.19 | 0 | 0 | 0.68 | 0.90 | 0.01 | -0.03 | 1/5/2026 3:59:55 PM EST | |||
| 74.00 | 12.35 | 15.00 | 13.68 | % | 0.18 | 0 | 0 | 0.67 | 0.87 | 0.02 | -0.03 | 1/5/2026 3:59:55 PM EST | |||
| 75.00 | 10.60 | 14.60 | 12.60 | 11.17 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.70 | 0.86 | 0.02 | -0.04 | 1/2/2026 | 1/5/2026 3:59:55 PM EST |
| 76.00 | 9.70 | 13.85 | 11.78 | 10.55 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.70 | 0.84 | 0.02 | -0.04 | 1/2/2026 | 1/5/2026 3:59:55 PM EST |
| 77.00 | 9.05 | 12.95 | 11.00 | % | 0.14 | 0 | 0 | 0.67 | 0.82 | 0.02 | -0.04 | 1/5/2026 3:59:55 PM EST | |||
| 78.00 | 8.20 | 12.15 | 10.18 | % | 0.13 | 0 | 0 | 0.65 | 0.79 | 0.02 | -0.05 | 1/5/2026 3:59:55 PM EST | |||
| 79.00 | 7.40 | 11.35 | 9.38 | % | 0.12 | 0 | 0 | 0.64 | 0.77 | 0.03 | -0.05 | 1/5/2026 3:59:55 PM EST | |||
| 80.00 | 7.20 | 9.90 | 8.55 | % | 0.11 | 0 | 0 | 0.39 | 0.74 | 0.03 | -0.05 | 1/5/2026 3:59:55 PM EST | |||
| 81.00 | 7.50 | 8.35 | 7.93 | 5.67 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.39 | 0.71 | 0.03 | -0.05 | 1/2/2026 | 1/5/2026 3:59:55 PM EST |
| 82.00 | 5.15 | 9.20 | 7.18 | 5.21 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.39 | 0.68 | 0.03 | -0.05 | 1/2/2026 | 1/5/2026 3:59:55 PM EST |
| 83.00 | 6.30 | 7.05 | 6.68 | 4.62 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.42 | 0.65 | 0.03 | -0.06 | 1/2/2026 | 1/5/2026 3:59:55 PM EST |
| 84.00 | 4.65 | 7.75 | 6.20 | 5.89 | +1.93 | +48.74% | 0.07 | 5 | 1 | 0.42 | 0.62 | 0.03 | -0.06 | 1/5/2026 | 1/5/2026 3:59:55 PM EST |
| 85.00 | 4.80 | 5.80 | 5.30 | 3.45 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.39 | 0.58 | 0.03 | -0.06 | 1/2/2026 | 1/5/2026 3:59:55 PM EST |
| 86.00 | 4.00 | 5.25 | 4.63 | 4.72 | +1.02 | +27.57% | 0.05 | 4 | 2 | 0.38 | 0.55 | 0.04 | -0.06 | 1/5/2026 | 1/5/2026 3:59:55 PM EST |
| 87.00 | 3.70 | 5.90 | 4.80 | 4.30 | +1.10 | +34.38% | 0.06 | 5 | 1 | 0.44 | 0.51 | 0.04 | -0.06 | 1/5/2026 | 1/5/2026 3:59:55 PM EST |
| 88.00 | 2.48 | 4.30 | 3.39 | 3.39 | +0.64 | +23.28% | 0.04 | 1 | 5 | 0.35 | 0.48 | 0.04 | -0.06 | 1/5/2026 | 1/5/2026 3:59:55 PM EST |
| 89.00 | 3.15 | 3.50 | 3.33 | 3.40 | % | 0.04 | 20 | 0 | 0.38 | 0.44 | 0.04 | -0.05 | 1/5/2026 | 1/5/2026 3:59:55 PM EST | |
| 90.00 | 2.57 | 2.97 | 2.77 | 2.75 | % | 0.03 | 4 | 0 | 0.36 | 0.40 | 0.04 | -0.05 | 1/5/2026 | 1/5/2026 3:59:55 PM EST | |
| 91.00 | 0.75 | 2.74 | 1.75 | 2.48 | +0.88 | +55.00% | 0.02 | 3 | 2 | 0.30 | 0.36 | 0.04 | -0.05 | 1/5/2026 | 1/5/2026 3:59:55 PM EST |
| 92.00 | 1.09 | 2.24 | 1.67 | 2.07 | +0.42 | +25.46% | 0.02 | 1 | 3 | 0.30 | 0.32 | 0.04 | -0.05 | 1/5/2026 | 1/5/2026 3:59:55 PM EST |
| 93.00 | 0.65 | 2.00 | 1.33 | 1.95 | +0.78 | +66.67% | 0.01 | 3 | 3 | 0.31 | 0.29 | 0.03 | -0.04 | 1/5/2026 | 1/5/2026 3:59:55 PM EST |
| 94.00 | 1.09 | 2.36 | 1.73 | 1.50 | % | 0.02 | 1 | 0 | 0.36 | 0.25 | 0.03 | -0.04 | 1/5/2026 | 1/5/2026 3:59:55 PM EST | |
| 95.00 | 0.26 | 1.48 | 0.87 | 1.49 | % | 0.01 | 2 | 0 | 0.29 | 0.22 | 0.03 | -0.04 | 1/5/2026 | 1/5/2026 3:59:55 PM EST | |
| 96.00 | 0.00 | 2.89 | 1.45 | 1.05 | % | 0.02 | 1 | 0 | 0.55 | 0.21 | 0.03 | -0.04 | 1/5/2026 | 1/5/2026 3:59:55 PM EST | |
| 97.00 | 0.82 | 1.30 | 1.06 | % | 0.01 | 0 | 0 | 0.37 | 0.17 | 0.03 | -0.03 | 1/5/2026 3:59:55 PM EST | |||
| 98.00 | 0.13 | 1.00 | 0.57 | % | 0.01 | 0 | 0 | 0.30 | 0.13 | 0.02 | -0.03 | 1/5/2026 3:59:55 PM EST | |||
| 100.00 | 0.62 | 0.91 | 0.77 | 0.70 | +0.18 | +34.62% | 0.01 | 3 | 1 | 0.39 | 0.10 | 0.02 | -0.02 | 1/5/2026 | 1/5/2026 3:59:55 PM EST |
| 105.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.56 | 0.04 | 0.01 | -0.01 | 1/5/2026 3:59:55 PM EST | |||
| 110.00 | 0.00 | 2.39 | 1.20 | % | 0.01 | 0 | 0 | 0.79 | 0.02 | 0.00 | -0.01 | 1/5/2026 3:59:55 PM EST | |||
| 115.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:55 PM EST | |||
| 120.00 | 0.00 | 1.17 | 0.59 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 1/5/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 1.73 | 0.87 | % | 0.02 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:55 PM EST | |||
| 55.00 | 0.00 | 1.28 | 0.64 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:55 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:55 PM EST | |||
| 65.00 | 0.00 | 1.02 | 0.51 | % | 0.01 | 0 | 0 | 0.74 | -0.02 | 0.00 | -0.01 | 1/5/2026 3:59:55 PM EST | |||
| 70.00 | 0.00 | 1.32 | 0.66 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.65 | -0.06 | 0.01 | -0.02 | 1/2/2026 | 1/5/2026 3:59:55 PM EST |
| 73.00 | 0.00 | 0.94 | 0.47 | 0.58 | % | 0.01 | 1 | 0 | 0.50 | -0.10 | 0.01 | -0.03 | 1/5/2026 | 1/5/2026 3:59:55 PM EST | |
| 74.00 | 0.56 | 0.74 | 0.65 | 0.68 | % | 0.01 | 3 | 0 | 0.41 | -0.13 | 0.02 | -0.03 | 1/5/2026 | 1/5/2026 3:59:55 PM EST | |
| 75.00 | 0.49 | 1.10 | 0.80 | 0.73 | -0.41 | -35.97% | 0.01 | 3 | 20 | 0.41 | -0.14 | 0.02 | -0.04 | 1/5/2026 | 1/5/2026 3:59:55 PM EST |
| 76.00 | 0.69 | 1.35 | 1.02 | 0.98 | -0.32 | -24.62% | 0.01 | 1 | 4 | 0.42 | -0.16 | 0.02 | -0.04 | 1/5/2026 | 1/5/2026 3:59:55 PM EST |
| 77.00 | 0.94 | 1.60 | 1.27 | 1.13 | -0.68 | -37.57% | 0.02 | 1 | 59 | 0.43 | -0.18 | 0.02 | -0.04 | 1/5/2026 | 1/5/2026 3:59:55 PM EST |
| 78.00 | 0.89 | 1.74 | 1.32 | 1.40 | -0.61 | -30.35% | 0.02 | 9 | 21 | 0.41 | -0.21 | 0.02 | -0.05 | 1/5/2026 | 1/5/2026 3:59:55 PM EST |
| 79.00 | 0.67 | 2.06 | 1.37 | % | 0.02 | 0 | 0 | 0.38 | -0.23 | 0.03 | -0.05 | 1/5/2026 3:59:55 PM EST | |||
| 80.00 | 1.54 | 2.45 | 2.00 | 2.57 | % | 0.03 | 1 | 0 | 0.42 | -0.26 | 0.03 | -0.05 | 1/5/2026 | 1/5/2026 3:59:55 PM EST | |
| 81.00 | 1.60 | 2.50 | 2.05 | 2.17 | -0.68 | -23.86% | 0.03 | 3 | 1 | 0.40 | -0.29 | 0.03 | -0.05 | 1/5/2026 | 1/5/2026 3:59:55 PM EST |
| 82.00 | 1.78 | 3.65 | 2.72 | % | 0.03 | 0 | 0 | 0.42 | -0.32 | 0.03 | -0.05 | 1/5/2026 3:59:55 PM EST | |||
| 83.00 | 2.43 | 3.40 | 2.92 | 3.00 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.41 | -0.35 | 0.03 | -0.06 | 1/2/2026 | 1/5/2026 3:59:55 PM EST |
| 84.00 | 2.34 | 4.85 | 3.60 | % | 0.04 | 0 | 0 | 0.43 | -0.38 | 0.03 | -0.06 | 1/5/2026 3:59:55 PM EST | |||
| 85.00 | 3.30 | 4.00 | 3.65 | 3.77 | % | 0.04 | 9 | 0 | 0.40 | -0.42 | 0.03 | -0.06 | 1/5/2026 | 1/5/2026 3:59:55 PM EST | |
| 86.00 | 2.70 | 4.65 | 3.68 | 4.48 | % | 0.04 | 4 | 0 | 0.36 | -0.45 | 0.04 | -0.06 | 1/5/2026 | 1/5/2026 3:59:55 PM EST | |
| 87.00 | 2.47 | 6.45 | 4.46 | 5.97 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.39 | -0.49 | 0.04 | -0.06 | 1/2/2026 | 1/5/2026 3:59:55 PM EST |
| 88.00 | 4.65 | 5.70 | 5.18 | 6.67 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.40 | -0.52 | 0.04 | -0.06 | 1/2/2026 | 1/5/2026 3:59:55 PM EST |
| 89.00 | 5.25 | 7.50 | 6.38 | 7.16 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.45 | -0.56 | 0.04 | -0.05 | 1/2/2026 | 1/5/2026 3:59:55 PM EST |
| 90.00 | 4.25 | 6.90 | 5.58 | % | 0.06 | 0 | 0 | 0.32 | -0.60 | 0.04 | -0.05 | 1/5/2026 3:59:55 PM EST | |||
| 91.00 | 6.60 | 8.90 | 7.75 | % | 0.09 | 0 | 0 | 0.46 | -0.64 | 0.04 | -0.05 | 1/5/2026 3:59:55 PM EST | |||
| 92.00 | 5.60 | 8.20 | 6.90 | % | 0.07 | 0 | 0 | 0.30 | -0.68 | 0.04 | -0.05 | 1/5/2026 3:59:55 PM EST | |||
| 93.00 | 8.05 | 8.90 | 8.48 | % | 0.09 | 0 | 0 | 0.58 | -0.71 | 0.03 | -0.04 | 1/5/2026 3:59:55 PM EST | |||
| 94.00 | 7.05 | 11.05 | 9.05 | % | 0.10 | 0 | 0 | 0.59 | -0.75 | 0.03 | -0.04 | 1/5/2026 3:59:55 PM EST | |||
| 95.00 | 7.85 | 11.25 | 9.55 | % | 0.10 | 0 | 0 | 0.59 | -0.78 | 0.03 | -0.04 | 1/5/2026 3:59:55 PM EST | |||
| 96.00 | 8.70 | 12.75 | 10.73 | % | 0.11 | 0 | 0 | 0.61 | -0.79 | 0.03 | -0.04 | 1/5/2026 3:59:55 PM EST | |||
| 97.00 | 9.45 | 12.90 | 11.18 | % | 0.12 | 0 | 0 | 0.61 | -0.83 | 0.03 | -0.03 | 1/5/2026 3:59:55 PM EST | |||
| 98.00 | 10.40 | 14.45 | 12.43 | % | 0.13 | 0 | 0 | 0.64 | -0.87 | 0.02 | -0.03 | 1/5/2026 3:59:55 PM EST | |||
| 100.00 | 13.20 | 15.25 | 14.23 | % | 0.14 | 0 | 0 | 0.55 | -0.90 | 0.02 | -0.02 | 1/5/2026 3:59:55 PM EST | |||
| 105.00 | 16.90 | 20.95 | 18.93 | % | 0.18 | 0 | 0 | 0.74 | -0.96 | 0.01 | -0.01 | 1/5/2026 3:59:55 PM EST | |||
| 110.00 | 21.80 | 25.80 | 23.80 | % | 0.22 | 0 | 0 | 0.82 | -0.98 | 0.00 | -0.01 | 1/5/2026 3:59:55 PM EST | |||
| 115.00 | 26.70 | 30.70 | 28.70 | % | 0.25 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 1/5/2026 3:59:55 PM EST | |||
| 120.00 | 31.65 | 35.65 | 33.65 | % | 0.28 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 1/5/2026 3:59:55 PM EST |