Options Chain for STARBUCKS CORP COM (SBUX) - $98.02 as of 2/27/2026 8:40:30 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 | 46.70 | 50.10 | 48.40 | % | 0.97 | 0 | 0 | 3.86 | 1.00 | 0.00 | 0.00 | 2/27/2026 3:59:38 PM EST | |||
| 55.00 | 41.50 | 45.10 | 43.30 | % | 0.79 | 0 | 0 | 3.30 | 1.00 | 0.00 | 0.00 | 2/27/2026 3:59:38 PM EST | |||
| 60.00 | 36.50 | 40.05 | 38.28 | % | 0.64 | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 2/27/2026 3:59:38 PM EST | |||
| 65.00 | 31.50 | 35.05 | 33.28 | % | 0.51 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 2/27/2026 3:59:38 PM EST | |||
| 70.00 | 26.70 | 30.20 | 28.45 | % | 0.41 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 2/27/2026 3:59:38 PM EST | |||
| 75.00 | 21.50 | 24.85 | 23.18 | % | 0.31 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 2/27/2026 3:59:38 PM EST | |||
| 80.00 | 16.70 | 19.45 | 18.08 | % | 0.23 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 2/27/2026 3:59:38 PM EST | |||
| 82.00 | 14.70 | 17.00 | 15.85 | % | 0.19 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 2/27/2026 3:59:38 PM EST | |||
| 83.00 | 13.70 | 15.90 | 14.80 | 11.85 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 2/27/2026 3:59:38 PM EST |
| 84.00 | 12.75 | 15.00 | 13.88 | 11.75 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.04 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/27/2026 3:59:38 PM EST |
| 85.00 | 11.75 | 13.85 | 12.80 | 9.78 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.93 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/27/2026 3:59:38 PM EST |
| 86.00 | 10.55 | 12.85 | 11.70 | 8.96 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.88 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/27/2026 3:59:38 PM EST |
| 87.00 | 9.75 | 11.85 | 10.80 | 8.80 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.82 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/27/2026 3:59:38 PM EST |
| 88.00 | 9.15 | 10.70 | 9.93 | 6.87 | 0.00 | 0.00% | 0.11 | 0 | 7 | 0.72 | 1.00 | 0.01 | 0.00 | 2/13/2026 | 2/27/2026 3:59:38 PM EST |
| 89.00 | 8.05 | 9.90 | 8.98 | 6.14 | 0.00 | 0.00% | 0.10 | 0 | 7 | 0.73 | 0.99 | 0.01 | -0.01 | 2/13/2026 | 2/27/2026 3:59:38 PM EST |
| 90.00 | 6.85 | 9.10 | 7.98 | 5.25 | 0.00 | 0.00% | 0.09 | 0 | 14 | 0.73 | 0.97 | 0.02 | -0.02 | 2/23/2026 | 2/27/2026 3:59:38 PM EST |
| 91.00 | 6.20 | 8.00 | 7.10 | 7.00 | 0.00 | 0.00% | 0.08 | 0 | 20 | 0.64 | 0.96 | 0.02 | -0.03 | 2/25/2026 | 2/27/2026 3:59:38 PM EST |
| 92.00 | 5.15 | 7.50 | 6.33 | 6.20 | -0.55 | -8.15% | 0.07 | 2 | 78 | 0.71 | 0.93 | 0.03 | -0.04 | 2/27/2026 | 2/27/2026 3:59:38 PM EST |
| 93.00 | 4.75 | 5.80 | 5.28 | 5.49 | -1.51 | -21.58% | 0.06 | 4 | 14 | 0.47 | 0.89 | 0.04 | -0.06 | 2/27/2026 | 2/27/2026 3:59:38 PM EST |
| 94.00 | 3.75 | 5.10 | 4.43 | 4.48 | -0.81 | -15.32% | 0.05 | 21 | 50 | 0.49 | 0.84 | 0.06 | -0.07 | 2/27/2026 | 2/27/2026 3:59:38 PM EST |
| 95.00 | 3.10 | 4.30 | 3.70 | 3.80 | -0.40 | -9.53% | 0.04 | 23 | 130 | 0.30 | 0.77 | 0.07 | -0.09 | 2/27/2026 | 2/27/2026 3:59:38 PM EST |
| 96.00 | 2.60 | 3.20 | 2.90 | 2.74 | -0.84 | -23.47% | 0.03 | 85 | 107 | 0.32 | 0.70 | 0.08 | -0.10 | 2/27/2026 | 2/27/2026 3:59:38 PM EST |
| 97.00 | 2.17 | 2.51 | 2.34 | 2.18 | -0.77 | -26.11% | 0.02 | 123 | 116 | 0.31 | 0.61 | 0.09 | -0.11 | 2/27/2026 | 2/27/2026 3:59:38 PM EST |
| 98.00 | 1.57 | 1.90 | 1.74 | 1.73 | -0.27 | -13.50% | 0.02 | 289 | 212 | 0.30 | 0.51 | 0.10 | -0.11 | 2/27/2026 | 2/27/2026 3:59:38 PM EST |
| 99.00 | 1.12 | 1.30 | 1.21 | 1.13 | -0.39 | -25.66% | 0.01 | 434 | 112 | 0.29 | 0.41 | 0.10 | -0.11 | 2/27/2026 | 2/27/2026 3:59:38 PM EST |
| 100.00 | 0.71 | 0.80 | 0.76 | 0.78 | -0.22 | -22.00% | 0.01 | 1,136 | 411 | 0.27 | 0.31 | 0.09 | -0.09 | 2/27/2026 | 2/27/2026 3:59:38 PM EST |
| 101.00 | 0.46 | 0.53 | 0.50 | 0.49 | -0.31 | -38.75% | 0.00 | 168 | 176 | 0.28 | 0.22 | 0.08 | -0.08 | 2/27/2026 | 2/27/2026 3:59:38 PM EST |
| 102.00 | 0.26 | 0.36 | 0.31 | 0.29 | -0.20 | -40.82% | 0.00 | 107 | 102 | 0.27 | 0.15 | 0.06 | -0.06 | 2/27/2026 | 2/27/2026 3:59:38 PM EST |
| 103.00 | 0.15 | 0.30 | 0.23 | 0.21 | -0.17 | -44.74% | 0.00 | 88 | 98 | 0.27 | 0.09 | 0.05 | -0.04 | 2/27/2026 | 2/27/2026 3:59:38 PM EST |
| 104.00 | 0.09 | 0.21 | 0.15 | 0.14 | -0.07 | -33.34% | 0.00 | 98 | 119 | 0.27 | 0.05 | 0.03 | -0.03 | 2/27/2026 | 2/27/2026 3:59:38 PM EST |
| 105.00 | 0.00 | 0.11 | 0.06 | 0.06 | -0.07 | -53.85% | 0.00 | 18 | 106 | 0.31 | 0.03 | 0.02 | -0.02 | 2/27/2026 | 2/27/2026 3:59:38 PM EST |
| 106.00 | 0.05 | 0.20 | 0.13 | 0.12 | +0.03 | +33.34% | 0.00 | 12 | 58 | 0.34 | 0.02 | 0.01 | -0.01 | 2/27/2026 | 2/27/2026 3:59:38 PM EST |
| 107.00 | 0.00 | 0.15 | 0.08 | 0.17 | +0.07 | +70.00% | 0.00 | 1 | 23 | 0.41 | 0.01 | 0.01 | -0.01 | 2/27/2026 | 2/27/2026 3:59:38 PM EST |
| 108.00 | 0.00 | 1.41 | 0.71 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.85 | 0.01 | 0.00 | 0.00 | 2/9/2026 | 2/27/2026 3:59:38 PM EST |
| 109.00 | 0.00 | 1.31 | 0.66 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 2/27/2026 3:59:38 PM EST | |||
| 110.00 | 0.00 | 0.61 | 0.31 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 168 | 0.71 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 2/27/2026 3:59:38 PM EST |
| 111.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 2/27/2026 3:59:38 PM EST | |||
| 115.00 | 0.00 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.70 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 2/27/2026 3:59:38 PM EST |
| 120.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.79 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 2/27/2026 3:59:38 PM EST |
| 125.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 2/27/2026 3:59:38 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 | 0.03 | % | 0.02 | 1 | 0 | 4.05 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 3:59:38 PM EST | |
| 55.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 3.57 | 0.00 | 0.00 | 0.00 | 2/27/2026 3:59:38 PM EST | |||
| 60.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 2/27/2026 3:59:38 PM EST | |||
| 65.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 2/27/2026 3:59:38 PM EST | |||
| 70.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.37 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/27/2026 3:59:38 PM EST |
| 75.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.14 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/27/2026 3:59:38 PM EST |
| 80.00 | 0.00 | 0.77 | 0.39 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 131 | 1.19 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/27/2026 3:59:38 PM EST |
| 82.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 2/27/2026 3:59:38 PM EST | |||
| 83.00 | 0.00 | 0.15 | 0.08 | 0.03 | -0.05 | -62.50% | 0.00 | 7 | 42 | 0.59 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 3:59:38 PM EST |
| 84.00 | 0.00 | 1.47 | 0.74 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.21 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/27/2026 3:59:38 PM EST |
| 85.00 | 0.00 | 0.33 | 0.17 | 0.03 | -0.15 | -83.34% | 0.00 | 13 | 108 | 0.73 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 3:59:38 PM EST |
| 86.00 | 0.00 | 0.10 | 0.05 | 0.14 | -0.08 | -36.37% | 0.00 | 3 | 21 | 0.53 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 3:59:38 PM EST |
| 87.00 | 0.01 | 0.14 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 97 | 41 | 0.44 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 3:59:38 PM EST |
| 88.00 | 0.00 | 0.11 | 0.06 | 0.09 | -0.02 | -18.19% | 0.00 | 149 | 53 | 0.46 | 0.00 | 0.01 | 0.00 | 2/27/2026 | 2/27/2026 3:59:38 PM EST |
| 89.00 | 0.00 | 0.31 | 0.16 | 0.09 | -0.06 | -40.00% | 0.00 | 49 | 58 | 0.54 | -0.01 | 0.01 | -0.01 | 2/27/2026 | 2/27/2026 3:59:38 PM EST |
| 90.00 | 0.01 | 0.15 | 0.08 | 0.12 | 0.00 | 0.00% | 0.00 | 211 | 577 | 0.34 | -0.03 | 0.02 | -0.02 | 2/27/2026 | 2/27/2026 3:59:38 PM EST |
| 91.00 | 0.14 | 0.25 | 0.20 | 0.19 | -0.01 | -5.00% | 0.00 | 31 | 46 | 0.38 | -0.04 | 0.02 | -0.03 | 2/27/2026 | 2/27/2026 3:59:38 PM EST |
| 92.00 | 0.20 | 0.27 | 0.24 | 0.27 | 0.00 | 0.00% | 0.00 | 82 | 136 | 0.36 | -0.07 | 0.03 | -0.04 | 2/27/2026 | 2/27/2026 3:59:38 PM EST |
| 93.00 | 0.27 | 0.33 | 0.30 | 0.30 | -0.08 | -21.06% | 0.00 | 29 | 96 | 0.34 | -0.11 | 0.04 | -0.06 | 2/27/2026 | 2/27/2026 3:59:38 PM EST |
| 94.00 | 0.39 | 0.44 | 0.42 | 0.42 | -0.08 | -16.00% | 0.00 | 444 | 127 | 0.33 | -0.16 | 0.06 | -0.07 | 2/27/2026 | 2/27/2026 3:59:38 PM EST |
| 95.00 | 0.56 | 0.62 | 0.59 | 0.60 | -0.09 | -13.05% | 0.01 | 289 | 470 | 0.32 | -0.23 | 0.07 | -0.09 | 2/27/2026 | 2/27/2026 3:59:38 PM EST |
| 96.00 | 0.78 | 0.85 | 0.82 | 0.82 | -0.05 | -5.75% | 0.01 | 173 | 223 | 0.31 | -0.30 | 0.08 | -0.10 | 2/27/2026 | 2/27/2026 3:59:38 PM EST |
| 97.00 | 1.04 | 1.18 | 1.11 | 1.11 | -0.10 | -8.27% | 0.01 | 222 | 98 | 0.29 | -0.39 | 0.09 | -0.11 | 2/27/2026 | 2/27/2026 3:59:38 PM EST |
| 98.00 | 1.44 | 1.61 | 1.53 | 1.50 | -0.12 | -7.41% | 0.02 | 497 | 169 | 0.30 | -0.49 | 0.10 | -0.11 | 2/27/2026 | 2/27/2026 3:59:38 PM EST |
| 99.00 | 1.96 | 2.30 | 2.13 | 2.10 | -0.10 | -4.55% | 0.02 | 1,057 | 106 | 0.29 | -0.59 | 0.10 | -0.11 | 2/27/2026 | 2/27/2026 3:59:38 PM EST |
| 100.00 | 2.59 | 2.79 | 2.69 | 2.63 | +0.02 | +0.77% | 0.03 | 124 | 39 | 0.26 | -0.69 | 0.09 | -0.09 | 2/27/2026 | 2/27/2026 3:59:38 PM EST |
| 101.00 | 2.86 | 3.65 | 3.26 | 3.42 | -2.33 | -40.53% | 0.03 | 31 | 3 | 0.33 | -0.78 | 0.08 | -0.08 | 2/27/2026 | 2/27/2026 3:59:38 PM EST |
| 102.00 | 3.70 | 5.60 | 4.65 | 8.50 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.59 | -0.85 | 0.06 | -0.06 | 2/23/2026 | 2/27/2026 3:59:38 PM EST |
| 103.00 | 4.60 | 6.50 | 5.55 | 4.69 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.63 | -0.91 | 0.05 | -0.04 | 2/26/2026 | 2/27/2026 3:59:38 PM EST |
| 104.00 | 5.45 | 6.70 | 6.08 | 6.00 | +0.05 | +0.84% | 0.06 | 4 | 6 | 0.50 | -0.95 | 0.03 | -0.03 | 2/27/2026 | 2/27/2026 3:59:38 PM EST |
| 105.00 | 6.40 | 8.40 | 7.40 | 6.01 | 0.00 | 0.00% | 0.07 | 0 | 9 | 0.72 | -0.97 | 0.02 | -0.02 | 2/26/2026 | 2/27/2026 3:59:38 PM EST |
| 106.00 | 7.30 | 8.95 | 8.13 | 10.61 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.66 | -0.98 | 0.01 | -0.01 | 2/13/2026 | 2/27/2026 3:59:38 PM EST |
| 107.00 | 8.20 | 10.35 | 9.28 | 9.00 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.80 | -0.99 | 0.01 | -0.01 | 2/9/2026 | 2/27/2026 3:59:38 PM EST |
| 108.00 | 9.20 | 11.60 | 10.40 | % | 0.10 | 0 | 0 | 0.90 | -0.99 | 0.00 | 0.00 | 2/27/2026 3:59:38 PM EST | |||
| 109.00 | 10.35 | 12.35 | 11.35 | % | 0.10 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 2/27/2026 3:59:38 PM EST | |||
| 110.00 | 11.20 | 13.35 | 12.28 | % | 0.11 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 2/27/2026 3:59:38 PM EST | |||
| 111.00 | 12.20 | 14.35 | 13.28 | % | 0.12 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 2/27/2026 3:59:38 PM EST | |||
| 115.00 | 16.20 | 18.55 | 17.38 | % | 0.15 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 2/27/2026 3:59:38 PM EST | |||
| 120.00 | 21.20 | 23.55 | 22.38 | % | 0.19 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 2/27/2026 3:59:38 PM EST | |||
| 125.00 | 26.00 | 28.55 | 27.28 | % | 0.22 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 2/27/2026 3:59:38 PM EST |