Options Chain for STARBUCKS CORP COM (SBUX) - $94.79 as of 2/24/2026 7:08:00 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 | 44.60 | 48.55 | 46.58 | % | 0.93 | 0 | 0 | 5.88 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:12 PM EST | |||
| 55.00 | 39.60 | 43.60 | 41.60 | % | 0.76 | 0 | 0 | 5.22 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:12 PM EST | |||
| 60.00 | 34.60 | 38.60 | 36.60 | % | 0.61 | 0 | 0 | 4.57 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:12 PM EST | |||
| 65.00 | 29.65 | 33.65 | 31.65 | 34.30 | 0.00 | 0.00% | 0.49 | 0 | 0 | 4.01 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/24/2026 4:00:12 PM EST |
| 70.00 | 24.60 | 28.60 | 26.60 | 23.24 | 0.00 | 0.00% | 0.38 | 0 | 1 | 3.38 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 2/24/2026 4:00:12 PM EST |
| 75.00 | 19.60 | 23.55 | 21.58 | 19.95 | 0.00 | 0.00% | 0.29 | 0 | 1 | 2.84 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/24/2026 4:00:12 PM EST |
| 76.00 | 18.60 | 22.50 | 20.55 | 20.24 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 1/21/2026 | 2/24/2026 4:00:12 PM EST |
| 77.00 | 17.60 | 21.50 | 19.55 | 19.23 | +0.19 | +1.00% | 0.25 | 4 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:12 PM EST |
| 78.00 | 16.60 | 20.50 | 18.55 | 18.34 | +0.17 | +0.94% | 0.24 | 4 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:12 PM EST |
| 79.00 | 15.60 | 17.95 | 16.78 | 15.39 | 0.00 | 0.00% | 0.21 | 0 | 2 | 1.41 | 1.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 4:00:12 PM EST |
| 80.00 | 14.60 | 17.00 | 15.80 | 15.90 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.39 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/24/2026 4:00:12 PM EST |
| 81.00 | 13.60 | 16.20 | 14.90 | 12.86 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 1/20/2026 | 2/24/2026 4:00:12 PM EST |
| 82.00 | 12.60 | 15.20 | 13.90 | 17.55 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/24/2026 4:00:12 PM EST |
| 83.00 | 11.60 | 14.20 | 12.90 | 9.02 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 2/24/2026 4:00:12 PM EST |
| 84.00 | 10.60 | 13.05 | 11.83 | 10.25 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.14 | 1.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 4:00:12 PM EST |
| 85.00 | 9.60 | 12.20 | 10.90 | 9.46 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.17 | 1.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 4:00:12 PM EST |
| 86.00 | 8.60 | 11.00 | 9.80 | 9.38 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.95 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/24/2026 4:00:12 PM EST |
| 87.00 | 8.50 | 10.25 | 9.38 | 7.92 | 0.00 | 0.00% | 0.11 | 0 | 17 | 1.04 | 1.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 4:00:12 PM EST |
| 88.00 | 6.65 | 10.05 | 8.35 | 7.54 | -0.71 | -8.61% | 0.09 | 1 | 6 | 1.32 | 0.99 | 0.01 | -0.01 | 2/24/2026 | 2/24/2026 4:00:12 PM EST |
| 89.00 | 6.30 | 8.30 | 7.30 | 7.53 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.90 | 0.97 | 0.01 | -0.02 | 2/18/2026 | 2/24/2026 4:00:12 PM EST |
| 90.00 | 4.70 | 8.60 | 6.65 | 6.50 | +1.50 | +30.00% | 0.07 | 23 | 61 | 1.33 | 0.95 | 0.02 | -0.05 | 2/24/2026 | 2/24/2026 4:00:12 PM EST |
| 91.00 | 5.50 | 6.50 | 6.00 | 5.39 | +1.16 | +27.43% | 0.07 | 2 | 48 | 0.92 | 0.91 | 0.03 | -0.08 | 2/24/2026 | 2/24/2026 4:00:12 PM EST |
| 92.00 | 3.30 | 6.20 | 4.75 | 4.40 | +1.65 | +60.00% | 0.05 | 12 | 143 | 0.98 | 0.86 | 0.04 | -0.11 | 2/24/2026 | 2/24/2026 4:00:12 PM EST |
| 93.00 | 3.00 | 4.20 | 3.60 | 2.63 | 0.00 | 0.00% | 0.04 | 0 | 45 | 0.52 | 0.79 | 0.06 | -0.14 | 2/23/2026 | 2/24/2026 4:00:12 PM EST |
| 94.00 | 2.49 | 3.65 | 3.07 | 2.93 | +1.10 | +60.11% | 0.03 | 84 | 118 | 0.59 | 0.69 | 0.08 | -0.17 | 2/24/2026 | 2/24/2026 4:00:12 PM EST |
| 95.00 | 1.99 | 2.31 | 2.15 | 2.20 | +0.92 | +71.88% | 0.02 | 106 | 709 | 0.59 | 0.58 | 0.11 | -0.20 | 2/24/2026 | 2/24/2026 4:00:12 PM EST |
| 96.00 | 1.48 | 1.57 | 1.53 | 1.53 | +0.61 | +66.31% | 0.02 | 221 | 447 | 0.52 | 0.44 | 0.13 | -0.21 | 2/24/2026 | 2/24/2026 4:00:12 PM EST |
| 97.00 | 0.96 | 1.05 | 1.01 | 0.98 | +0.42 | +75.00% | 0.01 | 416 | 555 | 0.46 | 0.30 | 0.14 | -0.20 | 2/24/2026 | 2/24/2026 4:00:12 PM EST |
| 98.00 | 0.51 | 0.68 | 0.60 | 0.64 | +0.27 | +72.98% | 0.01 | 926 | 1,344 | 0.42 | 0.17 | 0.13 | -0.18 | 2/24/2026 | 2/24/2026 4:00:12 PM EST |
| 99.00 | 0.34 | 0.39 | 0.37 | 0.34 | +0.04 | +13.34% | 0.00 | 276 | 689 | 0.41 | 0.08 | 0.10 | -0.14 | 2/24/2026 | 2/24/2026 4:00:12 PM EST |
| 100.00 | 0.17 | 0.23 | 0.20 | 0.20 | +0.08 | +66.67% | 0.00 | 151 | 953 | 0.39 | 0.04 | 0.07 | -0.10 | 2/24/2026 | 2/24/2026 4:00:12 PM EST |
| 101.00 | 0.08 | 0.11 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 51 | 729 | 0.38 | 0.01 | 0.05 | -0.07 | 2/24/2026 | 2/24/2026 4:00:12 PM EST |
| 102.00 | 0.00 | 0.07 | 0.04 | 0.07 | +0.01 | +16.67% | 0.00 | 3 | 450 | 0.45 | 0.00 | 0.03 | -0.04 | 2/24/2026 | 2/24/2026 4:00:12 PM EST |
| 103.00 | 0.00 | 0.03 | 0.02 | 0.03 | -0.06 | -66.67% | 0.00 | 1 | 66 | 0.36 | 0.00 | 0.01 | -0.02 | 2/24/2026 | 2/24/2026 4:00:12 PM EST |
| 104.00 | 0.00 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 16 | 65 | 0.40 | 0.00 | 0.01 | -0.01 | 2/24/2026 | 2/24/2026 4:00:12 PM EST |
| 105.00 | 0.00 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 0.00 | 1 | 88 | 0.44 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:12 PM EST |
| 106.00 | 0.00 | 0.03 | 0.02 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 152 | 0.49 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 4:00:12 PM EST |
| 107.00 | 0.00 | 0.04 | 0.02 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.59 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/24/2026 4:00:12 PM EST |
| 108.00 | 0.00 | 0.02 | 0.01 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.54 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/24/2026 4:00:12 PM EST |
| 109.00 | 0.00 | 0.04 | 0.02 | 0.08 | -0.03 | -27.28% | 0.00 | 1 | 17 | 0.66 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:12 PM EST |
| 110.00 | 0.00 | 0.06 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.72 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/24/2026 4:00:12 PM EST |
| 111.00 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:12 PM EST | |||
| 115.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 132 | 0.80 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/24/2026 4:00:12 PM EST |
| 120.00 | 0.00 | 0.23 | 0.12 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.23 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 4:00:12 PM EST |
| 125.00 | 0.00 | 0.47 | 0.24 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.40 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/24/2026 4:00:12 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 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 6.10 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:12 PM EST | |||
| 55.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 5.37 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:12 PM EST | |||
| 60.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 4.71 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:12 PM EST | |||
| 65.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 4.10 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:12 PM EST | |||
| 70.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 52 | 1.49 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/24/2026 4:00:12 PM EST |
| 75.00 | 0.00 | 2.07 | 1.04 | 0.07 | +0.04 | +133.34% | 0.01 | 6 | 76 | 2.98 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:12 PM EST |
| 76.00 | 0.00 | 1.89 | 0.95 | 0.07 | -0.01 | -12.50% | 0.01 | 6 | 9 | 2.82 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:12 PM EST |
| 77.00 | 0.00 | 0.25 | 0.13 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.53 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 4:00:12 PM EST |
| 78.00 | 0.00 | 0.25 | 0.13 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.46 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 4:00:12 PM EST |
| 79.00 | 0.00 | 0.11 | 0.06 | 0.03 | -0.12 | -80.00% | 0.00 | 213 | 41 | 1.19 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:12 PM EST |
| 80.00 | 0.00 | 0.09 | 0.05 | 0.08 | -0.12 | -60.00% | 0.00 | 213 | 95 | 1.09 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:12 PM EST |
| 81.00 | 0.00 | 0.25 | 0.13 | 0.05 | -0.37 | -88.10% | 0.00 | 50 | 57 | 1.25 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:12 PM EST |
| 82.00 | 0.00 | 0.58 | 0.29 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.45 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 4:00:12 PM EST |
| 83.00 | 0.00 | 0.28 | 0.14 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.14 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/24/2026 4:00:12 PM EST |
| 84.00 | 0.00 | 0.21 | 0.11 | 0.09 | +0.04 | +80.00% | 0.00 | 3 | 19 | 1.00 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:12 PM EST |
| 85.00 | 0.00 | 0.09 | 0.05 | 0.04 | -0.02 | -33.34% | 0.00 | 21 | 768 | 0.79 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:12 PM EST |
| 86.00 | 0.01 | 0.11 | 0.06 | 0.04 | -0.02 | -33.34% | 0.00 | 72 | 372 | 0.71 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:12 PM EST |
| 87.00 | 0.00 | 0.06 | 0.03 | 0.04 | -0.04 | -50.00% | 0.00 | 16 | 241 | 0.79 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:12 PM EST |
| 88.00 | 0.01 | 0.33 | 0.17 | 0.10 | +0.01 | +11.12% | 0.00 | 62 | 297 | 0.63 | -0.01 | 0.01 | -0.01 | 2/24/2026 | 2/24/2026 4:00:12 PM EST |
| 89.00 | 0.02 | 0.06 | 0.04 | 0.04 | -0.12 | -75.00% | 0.00 | 7 | 184 | 0.39 | -0.03 | 0.01 | -0.02 | 2/24/2026 | 2/24/2026 4:00:12 PM EST |
| 90.00 | 0.03 | 0.09 | 0.06 | 0.08 | -0.12 | -60.00% | 0.00 | 68 | 428 | 0.36 | -0.05 | 0.02 | -0.05 | 2/24/2026 | 2/24/2026 4:00:12 PM EST |
| 91.00 | 0.08 | 0.12 | 0.10 | 0.13 | -0.22 | -62.86% | 0.00 | 208 | 134 | 0.35 | -0.09 | 0.03 | -0.08 | 2/24/2026 | 2/24/2026 4:00:12 PM EST |
| 92.00 | 0.13 | 0.17 | 0.15 | 0.15 | -0.34 | -69.39% | 0.00 | 359 | 437 | 0.30 | -0.14 | 0.04 | -0.11 | 2/24/2026 | 2/24/2026 4:00:12 PM EST |
| 93.00 | 0.22 | 0.28 | 0.25 | 0.23 | -0.45 | -66.18% | 0.00 | 109 | 460 | 0.29 | -0.21 | 0.06 | -0.14 | 2/24/2026 | 2/24/2026 4:00:12 PM EST |
| 94.00 | 0.32 | 0.42 | 0.37 | 0.41 | -0.60 | -59.41% | 0.00 | 87 | 498 | 0.25 | -0.31 | 0.08 | -0.17 | 2/24/2026 | 2/24/2026 4:00:12 PM EST |
| 95.00 | 0.58 | 0.66 | 0.62 | 0.61 | -0.96 | -61.15% | 0.01 | 56 | 755 | 0.22 | -0.42 | 0.11 | -0.20 | 2/24/2026 | 2/24/2026 4:00:12 PM EST |
| 96.00 | 0.95 | 1.00 | 0.98 | 0.97 | -1.07 | -52.46% | 0.01 | 2,657 | 377 | 0.19 | -0.56 | 0.13 | -0.21 | 2/24/2026 | 2/24/2026 4:00:12 PM EST |
| 97.00 | 1.30 | 1.49 | 1.40 | 1.62 | -1.29 | -44.33% | 0.01 | 29 | 964 | 0.13 | -0.70 | 0.14 | -0.20 | 2/24/2026 | 2/24/2026 4:00:12 PM EST |
| 98.00 | 1.89 | 2.16 | 2.03 | 2.05 | -1.37 | -40.06% | 0.02 | 5 | 385 | 0.07 | -0.83 | 0.13 | -0.18 | 2/24/2026 | 2/24/2026 4:00:12 PM EST |
| 99.00 | 2.43 | 3.80 | 3.12 | 4.10 | -0.63 | -13.32% | 0.03 | 78 | 289 | 0.14 | -0.92 | 0.10 | -0.14 | 2/24/2026 | 2/24/2026 4:00:12 PM EST |
| 100.00 | 2.99 | 4.35 | 3.67 | 3.61 | -2.04 | -36.11% | 0.04 | 2 | 134 | 0.65 | -0.96 | 0.07 | -0.10 | 2/24/2026 | 2/24/2026 4:00:12 PM EST |
| 101.00 | 3.85 | 6.05 | 4.95 | 6.07 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.84 | -0.99 | 0.05 | -0.07 | 2/13/2026 | 2/24/2026 4:00:12 PM EST |
| 102.00 | 5.10 | 7.40 | 6.25 | 7.16 | 0.00 | 0.00% | 0.06 | 0 | 51 | 1.18 | -1.00 | 0.03 | -0.04 | 2/23/2026 | 2/24/2026 4:00:12 PM EST |
| 103.00 | 5.40 | 8.45 | 6.93 | 8.40 | 0.00 | 0.00% | 0.07 | 0 | 27 | 1.28 | -1.00 | 0.01 | -0.02 | 2/23/2026 | 2/24/2026 4:00:12 PM EST |
| 104.00 | 5.50 | 9.50 | 7.50 | 8.40 | 0.00 | 0.00% | 0.07 | 0 | 0 | 1.37 | -1.00 | 0.01 | -0.01 | 2/13/2026 | 2/24/2026 4:00:12 PM EST |
| 105.00 | 6.50 | 10.45 | 8.48 | 9.23 | -1.14 | -11.00% | 0.08 | 57 | 1 | 1.45 | -1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:12 PM EST |
| 106.00 | 7.50 | 11.45 | 9.48 | 9.68 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.53 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/24/2026 4:00:12 PM EST |
| 107.00 | 8.60 | 12.55 | 10.58 | 12.54 | 0.00 | 0.00% | 0.10 | 0 | 10 | 1.61 | -1.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 4:00:12 PM EST |
| 108.00 | 9.55 | 13.55 | 11.55 | 11.35 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 2/20/2026 | 2/24/2026 4:00:12 PM EST |
| 109.00 | 10.50 | 14.55 | 12.53 | 12.45 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/24/2026 4:00:12 PM EST |
| 110.00 | 11.55 | 15.55 | 13.55 | 15.34 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 4:00:12 PM EST |
| 111.00 | 12.50 | 16.50 | 14.50 | 16.24 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 4:00:12 PM EST |
| 115.00 | 17.05 | 20.40 | 18.73 | 23.44 | 0.00 | 0.00% | 0.16 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 2/24/2026 4:00:12 PM EST |
| 120.00 | 21.50 | 25.55 | 23.53 | % | 0.20 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:12 PM EST | |||
| 125.00 | 26.55 | 30.55 | 28.55 | % | 0.23 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:12 PM EST |