Options Chain for STARBUCKS CORP COM (SBUX) - $96.90 as of 2/13/2026 6:56:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 46.80 | 50.85 | 48.83 | % | 1.09 | 0 | 0 | 4.34 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:09 PM EST | |||
| 50.00 | 41.90 | 45.80 | 43.85 | 47.45 | 0.00 | 0.00% | 0.88 | 0 | 1 | 3.79 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:09 PM EST |
| 55.00 | 37.15 | 40.80 | 38.98 | 39.70 | 0.00 | 0.00% | 0.71 | 0 | 0 | 3.31 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 2/13/2026 4:00:09 PM EST |
| 60.00 | 32.00 | 35.80 | 33.90 | 37.25 | 0.00 | 0.00% | 0.56 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:09 PM EST |
| 65.00 | 26.95 | 30.80 | 28.88 | 32.20 | 0.00 | 0.00% | 0.44 | 0 | 1 | 2.48 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:09 PM EST |
| 70.00 | 22.00 | 25.85 | 23.93 | 27.10 | 0.00 | 0.00% | 0.34 | 0 | 3 | 2.12 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:09 PM EST |
| 75.00 | 17.90 | 20.85 | 19.38 | 20.41 | -0.69 | -3.27% | 0.26 | 16 | 16 | 1.76 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 80.00 | 13.05 | 14.90 | 13.98 | 16.00 | -0.90 | -5.33% | 0.17 | 2 | 33 | 1.10 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 81.00 | 12.20 | 14.85 | 13.53 | 16.66 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:09 PM EST |
| 82.00 | 11.40 | 13.25 | 12.33 | 16.98 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 4:00:09 PM EST |
| 83.00 | 10.45 | 12.80 | 11.63 | 14.50 | 0.00 | 0.00% | 0.14 | 0 | 2 | 1.19 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:09 PM EST |
| 84.00 | 9.25 | 11.85 | 10.55 | 13.25 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.13 | 0.99 | 0.00 | -0.01 | 2/12/2026 | 2/13/2026 4:00:09 PM EST |
| 85.00 | 8.15 | 10.10 | 9.13 | 9.02 | -2.93 | -24.52% | 0.11 | 28 | 98 | 0.86 | 0.97 | 0.01 | -0.05 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 86.00 | 7.30 | 9.35 | 8.33 | 11.60 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.86 | 0.96 | 0.02 | -0.06 | 2/12/2026 | 2/13/2026 4:00:09 PM EST |
| 87.00 | 6.55 | 8.35 | 7.45 | 10.60 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.79 | 0.93 | 0.03 | -0.07 | 2/12/2026 | 2/13/2026 4:00:09 PM EST |
| 88.00 | 5.60 | 7.20 | 6.40 | 8.35 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.69 | 0.91 | 0.04 | -0.08 | 2/12/2026 | 2/13/2026 4:00:09 PM EST |
| 89.00 | 4.55 | 6.30 | 5.43 | 5.67 | -2.03 | -26.37% | 0.06 | 3 | 0 | 0.65 | 0.87 | 0.05 | -0.09 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 90.00 | 3.70 | 4.60 | 4.15 | 4.25 | -2.50 | -37.04% | 0.05 | 19 | 288 | 0.41 | 0.83 | 0.06 | -0.10 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 91.00 | 2.89 | 3.75 | 3.32 | 4.92 | -0.23 | -4.47% | 0.04 | 1 | 1 | 0.38 | 0.78 | 0.07 | -0.11 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 92.00 | 2.52 | 2.74 | 2.63 | 2.59 | -1.91 | -42.45% | 0.03 | 3 | 92 | 0.28 | 0.70 | 0.09 | -0.11 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 93.00 | 1.84 | 2.03 | 1.94 | 1.88 | -2.31 | -55.14% | 0.02 | 14 | 371 | 0.28 | 0.61 | 0.11 | -0.12 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 94.00 | 1.27 | 1.53 | 1.40 | 1.37 | -1.88 | -57.85% | 0.01 | 173 | 231 | 0.28 | 0.50 | 0.12 | -0.11 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 95.00 | 0.84 | 1.08 | 0.96 | 0.95 | -1.76 | -64.95% | 0.01 | 308 | 6,462 | 0.27 | 0.38 | 0.11 | -0.10 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 96.00 | 0.60 | 0.67 | 0.64 | 0.60 | -1.30 | -68.43% | 0.01 | 905 | 687 | 0.27 | 0.28 | 0.10 | -0.09 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 97.00 | 0.33 | 0.52 | 0.43 | 0.43 | -1.07 | -71.34% | 0.00 | 172 | 1,092 | 0.28 | 0.19 | 0.08 | -0.07 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 98.00 | 0.21 | 0.31 | 0.26 | 0.23 | -0.91 | -79.83% | 0.00 | 278 | 403 | 0.28 | 0.13 | 0.06 | -0.06 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 99.00 | 0.12 | 0.27 | 0.20 | 0.16 | -0.61 | -79.23% | 0.00 | 64 | 198 | 0.30 | 0.09 | 0.04 | -0.04 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 100.00 | 0.10 | 0.19 | 0.15 | 0.13 | -0.36 | -73.47% | 0.00 | 319 | 10,997 | 0.31 | 0.06 | 0.03 | -0.03 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 101.00 | 0.06 | 0.10 | 0.08 | 0.10 | -0.25 | -71.43% | 0.00 | 134 | 606 | 0.30 | 0.04 | 0.02 | -0.02 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 102.00 | 0.00 | 0.08 | 0.04 | 0.07 | -0.16 | -69.57% | 0.00 | 48 | 400 | 0.34 | 0.02 | 0.01 | -0.01 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 103.00 | 0.02 | 0.15 | 0.09 | 0.05 | -0.15 | -75.00% | 0.00 | 14 | 195 | 0.37 | 0.01 | 0.01 | -0.01 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 104.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.11 | -68.75% | 0.00 | 170 | 47 | 0.46 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 105.00 | 0.00 | 0.10 | 0.05 | 0.04 | -0.04 | -50.00% | 0.00 | 149 | 5,132 | 0.46 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 106.00 | 0.00 | 0.70 | 0.35 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.78 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:09 PM EST |
| 107.00 | 0.00 | 0.44 | 0.22 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.72 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 4:00:09 PM EST |
| 108.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.76 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 4:00:09 PM EST |
| 109.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:09 PM EST | |||
| 110.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 56 | 5,169 | 0.48 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 111.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:09 PM EST | |||
| 115.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 6 | 378 | 0.55 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 120.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 23 | 195 | 0.66 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 125.00 | 0.00 | 0.47 | 0.24 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 352 | 1.30 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:09 PM EST |
| 130.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 52 | 2.11 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 2/13/2026 4:00:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 47 | 4.41 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 2/13/2026 4:00:09 PM EST |
| 50.00 | 0.00 | 2.13 | 1.07 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 69 | 3.88 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 2/13/2026 4:00:09 PM EST |
| 55.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 60 | 3.41 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 2/13/2026 4:00:09 PM EST |
| 60.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 146 | 1.26 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:09 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,111 | 1.17 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 4:00:09 PM EST |
| 70.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 1,786 | 0.80 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 40 | 8,213 | 0.76 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 80.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 289 | 2,612 | 0.48 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 81.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.68 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 4:00:09 PM EST |
| 82.00 | 0.01 | 0.09 | 0.05 | 0.04 | +0.03 | +300.00% | 0.00 | 2 | 332 | 0.47 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 83.00 | 0.00 | 1.13 | 0.57 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 53 | 0.97 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:09 PM EST |
| 84.00 | 0.00 | 0.81 | 0.41 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 102 | 0.80 | -0.01 | 0.00 | -0.01 | 2/6/2026 | 2/13/2026 4:00:09 PM EST |
| 85.00 | 0.05 | 0.06 | 0.06 | 0.07 | +0.02 | +40.00% | 0.00 | 105 | 7,849 | 0.38 | -0.03 | 0.01 | -0.05 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 86.00 | 0.04 | 0.20 | 0.12 | 0.08 | -0.03 | -27.28% | 0.00 | 24 | 465 | 0.39 | -0.04 | 0.02 | -0.06 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 87.00 | 0.07 | 0.15 | 0.11 | 0.08 | -0.06 | -42.86% | 0.00 | 17 | 861 | 0.35 | -0.07 | 0.03 | -0.07 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 88.00 | 0.14 | 0.21 | 0.18 | 0.16 | +0.01 | +6.67% | 0.00 | 73 | 645 | 0.34 | -0.09 | 0.04 | -0.08 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 89.00 | 0.20 | 0.26 | 0.23 | 0.25 | +0.15 | +150.00% | 0.00 | 76 | 995 | 0.32 | -0.13 | 0.05 | -0.09 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 90.00 | 0.31 | 0.39 | 0.35 | 0.36 | +0.06 | +20.00% | 0.00 | 678 | 6,969 | 0.32 | -0.17 | 0.06 | -0.10 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 91.00 | 0.46 | 0.56 | 0.51 | 0.56 | +0.21 | +60.00% | 0.01 | 172 | 673 | 0.30 | -0.22 | 0.07 | -0.11 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 92.00 | 0.70 | 0.92 | 0.81 | 0.70 | +0.18 | +34.62% | 0.01 | 597 | 1,070 | 0.31 | -0.30 | 0.09 | -0.11 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 93.00 | 1.02 | 1.18 | 1.10 | 0.97 | +0.29 | +42.65% | 0.01 | 217 | 441 | 0.29 | -0.39 | 0.11 | -0.12 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 94.00 | 1.45 | 1.71 | 1.58 | 1.50 | +0.59 | +64.84% | 0.02 | 187 | 629 | 0.29 | -0.50 | 0.12 | -0.11 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 95.00 | 1.96 | 2.25 | 2.11 | 2.10 | +0.88 | +72.14% | 0.02 | 301 | 5,350 | 0.28 | -0.62 | 0.11 | -0.10 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 96.00 | 2.64 | 2.89 | 2.77 | 2.73 | +0.99 | +56.90% | 0.03 | 1,019 | 1,129 | 0.28 | -0.72 | 0.10 | -0.09 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 97.00 | 2.89 | 3.80 | 3.35 | 3.39 | +1.14 | +50.67% | 0.03 | 147 | 259 | 0.35 | -0.81 | 0.08 | -0.07 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 98.00 | 3.90 | 4.95 | 4.43 | 4.53 | +1.77 | +64.13% | 0.05 | 887 | 2,398 | 0.44 | -0.87 | 0.06 | -0.06 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 99.00 | 4.70 | 5.95 | 5.33 | 5.34 | +2.01 | +60.36% | 0.05 | 159 | 210 | 0.50 | -0.91 | 0.04 | -0.04 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 100.00 | 5.40 | 6.95 | 6.18 | 6.42 | +2.34 | +57.36% | 0.06 | 74 | 657 | 0.55 | -0.94 | 0.03 | -0.03 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 101.00 | 5.30 | 8.10 | 6.70 | 4.85 | 0.00 | 0.00% | 0.07 | 0 | 282 | 0.64 | -0.96 | 0.02 | -0.02 | 2/12/2026 | 2/13/2026 4:00:09 PM EST |
| 102.00 | 7.35 | 10.05 | 8.70 | 6.00 | +2.60 | +76.48% | 0.09 | 5 | 10 | 0.93 | -0.98 | 0.01 | -0.01 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 103.00 | 7.60 | 9.85 | 8.73 | 5.77 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.67 | -0.99 | 0.01 | -0.01 | 2/11/2026 | 2/13/2026 4:00:09 PM EST |
| 104.00 | 8.25 | 11.30 | 9.78 | 6.59 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.84 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:09 PM EST |
| 105.00 | 9.30 | 12.00 | 10.65 | 10.11 | +4.61 | +83.82% | 0.10 | 3 | 88 | 0.80 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 106.00 | 10.25 | 13.10 | 11.68 | % | 0.11 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:09 PM EST | |||
| 107.00 | 11.25 | 14.95 | 13.10 | % | 0.12 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:09 PM EST | |||
| 108.00 | 12.80 | 15.60 | 14.20 | % | 0.13 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:09 PM EST | |||
| 109.00 | 13.60 | 17.15 | 15.38 | % | 0.14 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:09 PM EST | |||
| 110.00 | 14.25 | 18.10 | 16.18 | 15.20 | +4.70 | +44.77% | 0.15 | 1 | 12 | 1.33 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 111.00 | 15.20 | 19.15 | 17.18 | % | 0.15 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:09 PM EST | |||
| 115.00 | 19.25 | 23.20 | 21.23 | 16.85 | 0.00 | 0.00% | 0.18 | 0 | 5 | 1.54 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:09 PM EST |
| 120.00 | 24.20 | 28.30 | 26.25 | 22.54 | 0.00 | 0.00% | 0.22 | 0 | 2 | 1.79 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 4:00:09 PM EST |
| 125.00 | 29.25 | 33.30 | 31.28 | % | 0.25 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:09 PM EST | |||
| 130.00 | 34.25 | 38.30 | 36.28 | 33.25 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:09 PM EST |