Options Chain for STARBUCKS CORP COM (SBUX) - $96.20 as of 2/5/2026 8:09:01 AM 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 | 45.00 | 48.90 | 46.95 | % | 0.94 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 2/4/2026 3:59:59 PM EST | |||
| 55.00 | 39.90 | 44.15 | 42.03 | % | 0.76 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 2/4/2026 3:59:59 PM EST | |||
| 60.00 | 34.90 | 38.90 | 36.90 | % | 0.61 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 2/4/2026 3:59:59 PM EST | |||
| 65.00 | 29.90 | 34.00 | 31.95 | % | 0.49 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 2/4/2026 3:59:59 PM EST | |||
| 70.00 | 24.90 | 29.15 | 27.03 | % | 0.39 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 2/4/2026 3:59:59 PM EST | |||
| 75.00 | 19.95 | 24.15 | 22.05 | % | 0.29 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 2/4/2026 3:59:59 PM EST | |||
| 80.00 | 15.10 | 18.25 | 16.68 | % | 0.21 | 0 | 0 | 0.63 | 0.98 | 0.01 | 0.00 | 2/4/2026 3:59:59 PM EST | |||
| 83.00 | 12.20 | 15.60 | 13.90 | % | 0.17 | 0 | 0 | 0.59 | 0.96 | 0.02 | -0.01 | 2/4/2026 3:59:59 PM EST | |||
| 84.00 | 11.25 | 14.10 | 12.68 | % | 0.15 | 0 | 0 | 0.50 | 0.94 | 0.02 | -0.01 | 2/4/2026 3:59:59 PM EST | |||
| 85.00 | 11.10 | 13.00 | 12.05 | % | 0.14 | 0 | 0 | 0.46 | 0.90 | 0.02 | -0.02 | 2/4/2026 3:59:59 PM EST | |||
| 86.00 | 10.15 | 11.75 | 10.95 | % | 0.13 | 0 | 0 | 0.40 | 0.88 | 0.02 | -0.02 | 2/4/2026 3:59:59 PM EST | |||
| 87.00 | 8.95 | 10.80 | 9.88 | 7.04 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.38 | 0.85 | 0.02 | -0.02 | 1/30/2026 | 2/4/2026 3:59:59 PM EST |
| 88.00 | 8.40 | 10.60 | 9.50 | 5.30 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.45 | 0.83 | 0.03 | -0.03 | 2/2/2026 | 2/4/2026 3:59:59 PM EST |
| 89.00 | 7.60 | 9.20 | 8.40 | 5.76 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.37 | 0.81 | 0.03 | -0.03 | 2/3/2026 | 2/4/2026 3:59:59 PM EST |
| 90.00 | 6.80 | 9.10 | 7.95 | 7.79 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.44 | 0.78 | 0.03 | -0.03 | 2/4/2026 | 2/4/2026 3:59:59 PM EST |
| 91.00 | 6.80 | 7.65 | 7.23 | 3.70 | 0.00 | 0.00% | 0.08 | 0 | 9 | 0.32 | 0.75 | 0.04 | -0.03 | 2/2/2026 | 2/4/2026 3:59:59 PM EST |
| 92.00 | 6.20 | 6.90 | 6.55 | 3.76 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.32 | 0.71 | 0.04 | -0.03 | 2/3/2026 | 2/4/2026 3:59:59 PM EST |
| 93.00 | 5.00 | 6.10 | 5.55 | 4.45 | 0.00 | 0.00% | 0.06 | 0 | 7 | 0.29 | 0.67 | 0.04 | -0.04 | 2/4/2026 | 2/4/2026 3:59:59 PM EST |
| 94.00 | 4.65 | 5.60 | 5.13 | 4.62 | 0.00 | 0.00% | 0.05 | 0 | 23 | 0.31 | 0.63 | 0.04 | -0.04 | 2/4/2026 | 2/4/2026 3:59:59 PM EST |
| 95.00 | 4.05 | 4.95 | 4.50 | 4.21 | 0.00 | 0.00% | 0.05 | 0 | 18 | 0.30 | 0.59 | 0.04 | -0.04 | 2/4/2026 | 2/4/2026 3:59:59 PM EST |
| 96.00 | 3.45 | 4.30 | 3.88 | 3.99 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.30 | 0.54 | 0.05 | -0.04 | 2/4/2026 | 2/4/2026 3:59:59 PM EST |
| 97.00 | 2.89 | 3.80 | 3.35 | 3.21 | 0.00 | 0.00% | 0.03 | 0 | 9 | 0.29 | 0.50 | 0.05 | -0.04 | 2/4/2026 | 2/4/2026 3:59:59 PM EST |
| 98.00 | 2.46 | 3.35 | 2.91 | 1.30 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.29 | 0.45 | 0.05 | -0.04 | 2/2/2026 | 2/4/2026 3:59:59 PM EST |
| 99.00 | 2.05 | 2.91 | 2.48 | 0.90 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.29 | 0.40 | 0.05 | -0.04 | 2/2/2026 | 2/4/2026 3:59:59 PM EST |
| 100.00 | 1.89 | 2.50 | 2.20 | 1.90 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.30 | 0.36 | 0.04 | -0.04 | 2/4/2026 | 2/4/2026 3:59:59 PM EST |
| 101.00 | 1.40 | 2.04 | 1.72 | % | 0.02 | 0 | 0 | 0.28 | 0.32 | 0.04 | -0.04 | 2/4/2026 3:59:59 PM EST | |||
| 102.00 | 1.39 | 1.70 | 1.55 | 1.51 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.29 | 0.28 | 0.04 | -0.04 | 2/4/2026 | 2/4/2026 3:59:59 PM EST |
| 103.00 | 0.96 | 1.50 | 1.23 | % | 0.01 | 0 | 0 | 0.28 | 0.25 | 0.04 | -0.03 | 2/4/2026 3:59:59 PM EST | |||
| 104.00 | 0.73 | 1.27 | 1.00 | % | 0.01 | 0 | 0 | 0.28 | 0.22 | 0.03 | -0.03 | 2/4/2026 3:59:59 PM EST | |||
| 105.00 | 0.81 | 1.07 | 0.94 | 0.86 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.29 | 0.19 | 0.03 | -0.03 | 2/4/2026 | 2/4/2026 3:59:59 PM EST |
| 106.00 | 0.43 | 1.68 | 1.06 | % | 0.01 | 0 | 0 | 0.32 | 0.17 | 0.03 | -0.03 | 2/4/2026 3:59:59 PM EST | |||
| 107.00 | 0.37 | 2.61 | 1.49 | % | 0.01 | 0 | 0 | 0.38 | 0.14 | 0.03 | -0.03 | 2/4/2026 3:59:59 PM EST | |||
| 108.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.35 | 0.12 | 0.02 | -0.02 | 2/4/2026 3:59:59 PM EST | |||
| 109.00 | 0.00 | 1.02 | 0.51 | % | 0.00 | 0 | 0 | 0.38 | 0.10 | 0.02 | -0.02 | 2/4/2026 3:59:59 PM EST | |||
| 110.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.41 | 0.09 | 0.02 | -0.02 | 2/4/2026 3:59:59 PM EST | |||
| 115.00 | 0.00 | 2.26 | 1.13 | % | 0.01 | 0 | 0 | 0.64 | 0.03 | 0.01 | -0.01 | 2/4/2026 3:59:59 PM EST | |||
| 120.00 | 0.00 | 2.21 | 1.11 | % | 0.01 | 0 | 0 | 0.72 | 0.01 | 0.00 | 0.00 | 2/4/2026 3:59:59 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 | 1.74 | 0.00 | 0.00 | 0.00 | 2/4/2026 3:59:59 PM EST | |||
| 55.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 2/4/2026 3:59:59 PM EST | |||
| 60.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 2/4/2026 3:59:59 PM EST | |||
| 65.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 2/4/2026 3:59:59 PM EST | |||
| 70.00 | 0.00 | 2.14 | 1.07 | % | 0.02 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 2/4/2026 3:59:59 PM EST | |||
| 75.00 | 0.00 | 2.19 | 1.10 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.85 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/4/2026 3:59:59 PM EST |
| 80.00 | 0.00 | 0.36 | 0.18 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.40 | -0.02 | 0.01 | 0.00 | 2/3/2026 | 2/4/2026 3:59:59 PM EST |
| 83.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 0.50 | -0.04 | 0.02 | -0.01 | 2/4/2026 3:59:59 PM EST | |||
| 84.00 | 0.37 | 2.56 | 1.47 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.47 | -0.06 | 0.02 | -0.01 | 2/3/2026 | 2/4/2026 3:59:59 PM EST |
| 85.00 | 0.51 | 0.75 | 0.63 | 0.71 | 0.00 | 0.00% | 0.01 | 0 | 71 | 0.35 | -0.10 | 0.02 | -0.02 | 2/4/2026 | 2/4/2026 3:59:59 PM EST |
| 86.00 | 0.56 | 1.01 | 0.79 | 2.91 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.35 | -0.12 | 0.02 | -0.02 | 2/4/2026 | 2/4/2026 3:59:59 PM EST |
| 87.00 | 0.29 | 1.16 | 0.73 | 1.71 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.31 | -0.15 | 0.02 | -0.02 | 1/30/2026 | 2/4/2026 3:59:59 PM EST |
| 88.00 | 0.60 | 1.20 | 0.90 | 1.89 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.31 | -0.17 | 0.03 | -0.03 | 2/3/2026 | 2/4/2026 3:59:59 PM EST |
| 89.00 | 1.02 | 1.45 | 1.24 | 1.24 | 0.00 | 0.00% | 0.01 | 0 | 90 | 0.33 | -0.19 | 0.03 | -0.03 | 2/4/2026 | 2/4/2026 3:59:59 PM EST |
| 90.00 | 1.23 | 1.67 | 1.45 | 1.78 | 0.00 | 0.00% | 0.02 | 0 | 18 | 0.32 | -0.22 | 0.03 | -0.03 | 2/4/2026 | 2/4/2026 3:59:59 PM EST |
| 91.00 | 1.40 | 1.88 | 1.64 | 1.74 | 0.00 | 0.00% | 0.02 | 0 | 38 | 0.31 | -0.25 | 0.04 | -0.03 | 2/4/2026 | 2/4/2026 3:59:59 PM EST |
| 92.00 | 1.71 | 2.17 | 1.94 | 1.91 | 0.00 | 0.00% | 0.02 | 0 | 22 | 0.31 | -0.29 | 0.04 | -0.03 | 2/4/2026 | 2/4/2026 3:59:59 PM EST |
| 93.00 | 1.98 | 2.67 | 2.33 | 2.30 | 0.00 | 0.00% | 0.03 | 0 | 25 | 0.32 | -0.33 | 0.04 | -0.04 | 2/4/2026 | 2/4/2026 3:59:59 PM EST |
| 94.00 | 2.15 | 3.05 | 2.60 | 2.70 | 0.00 | 0.00% | 0.03 | 0 | 41 | 0.31 | -0.37 | 0.04 | -0.04 | 2/4/2026 | 2/4/2026 3:59:59 PM EST |
| 95.00 | 2.68 | 3.05 | 2.87 | 3.15 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.29 | -0.41 | 0.04 | -0.04 | 2/4/2026 | 2/4/2026 3:59:59 PM EST |
| 96.00 | 3.15 | 3.70 | 3.43 | % | 0.04 | 0 | 0 | 0.30 | -0.46 | 0.05 | -0.04 | 2/4/2026 3:59:59 PM EST | |||
| 97.00 | 3.60 | 4.00 | 3.80 | 3.85 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.29 | -0.50 | 0.05 | -0.04 | 2/4/2026 | 2/4/2026 3:59:59 PM EST |
| 98.00 | 4.15 | 4.70 | 4.43 | % | 0.05 | 0 | 0 | 0.29 | -0.55 | 0.05 | -0.04 | 2/4/2026 3:59:59 PM EST | |||
| 99.00 | 4.45 | 5.30 | 4.88 | % | 0.05 | 0 | 0 | 0.28 | -0.60 | 0.05 | -0.04 | 2/4/2026 3:59:59 PM EST | |||
| 100.00 | 5.30 | 5.75 | 5.53 | % | 0.06 | 0 | 0 | 0.28 | -0.64 | 0.04 | -0.04 | 2/4/2026 3:59:59 PM EST | |||
| 101.00 | 6.00 | 6.60 | 6.30 | % | 0.06 | 0 | 0 | 0.28 | -0.68 | 0.04 | -0.04 | 2/4/2026 3:59:59 PM EST | |||
| 102.00 | 6.45 | 7.20 | 6.83 | % | 0.07 | 0 | 0 | 0.26 | -0.72 | 0.04 | -0.04 | 2/4/2026 3:59:59 PM EST | |||
| 103.00 | 6.65 | 8.95 | 7.80 | % | 0.08 | 0 | 0 | 0.27 | -0.75 | 0.04 | -0.03 | 2/4/2026 3:59:59 PM EST | |||
| 104.00 | 8.05 | 9.70 | 8.88 | % | 0.09 | 0 | 0 | 0.31 | -0.78 | 0.03 | -0.03 | 2/4/2026 3:59:59 PM EST | |||
| 105.00 | 8.70 | 11.25 | 9.98 | % | 0.10 | 0 | 0 | 0.33 | -0.81 | 0.03 | -0.03 | 2/4/2026 3:59:59 PM EST | |||
| 106.00 | 9.65 | 11.40 | 10.53 | % | 0.10 | 0 | 0 | 0.30 | -0.83 | 0.03 | -0.03 | 2/4/2026 3:59:59 PM EST | |||
| 107.00 | 10.40 | 12.25 | 11.33 | % | 0.11 | 0 | 0 | 0.43 | -0.86 | 0.03 | -0.03 | 2/4/2026 3:59:59 PM EST | |||
| 108.00 | 11.05 | 13.15 | 12.10 | % | 0.11 | 0 | 0 | 0.44 | -0.88 | 0.02 | -0.02 | 2/4/2026 3:59:59 PM EST | |||
| 109.00 | 12.00 | 14.10 | 13.05 | % | 0.12 | 0 | 0 | 0.45 | -0.90 | 0.02 | -0.02 | 2/4/2026 3:59:59 PM EST | |||
| 110.00 | 13.15 | 15.05 | 14.10 | % | 0.13 | 0 | 0 | 0.47 | -0.91 | 0.02 | -0.02 | 2/4/2026 3:59:59 PM EST | |||
| 115.00 | 16.80 | 20.60 | 18.70 | % | 0.16 | 0 | 0 | 0.62 | -0.97 | 0.01 | -0.01 | 2/4/2026 3:59:59 PM EST | |||
| 120.00 | 21.75 | 25.55 | 23.65 | % | 0.20 | 0 | 0 | 0.71 | -0.99 | 0.00 | 0.00 | 2/4/2026 3:59:59 PM EST |