Options Chain for STARBUCKS CORP COM (SBUX) - $91.95 as of 1/30/2026 8:39:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 50.70 | 53.95 | 52.33 | 56.70 | 0.00 | 0.00% | 1.31 | 0 | 1 | 1.92 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 1/30/2026 3:59:59 PM EST |
| 45.00 | 45.10 | 48.95 | 47.03 | 39.00 | 0.00 | 0.00% | 1.05 | 0 | 4 | 1.68 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 1/30/2026 3:59:59 PM EST |
| 50.00 | 40.00 | 43.95 | 41.98 | 43.39 | 0.00 | 0.00% | 0.84 | 0 | 2 | 1.48 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/30/2026 3:59:59 PM EST |
| 55.00 | 35.00 | 39.00 | 37.00 | 33.69 | 0.00 | 0.00% | 0.67 | 0 | 5 | 1.30 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/30/2026 3:59:59 PM EST |
| 60.00 | 30.00 | 34.00 | 32.00 | 44.00 | 0.00 | 0.00% | 0.53 | 0 | 69 | 1.12 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 1/30/2026 3:59:59 PM EST |
| 65.00 | 25.70 | 28.15 | 26.93 | 27.06 | -8.94 | -24.84% | 0.41 | 1 | 63 | 0.83 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 70.00 | 20.05 | 24.05 | 22.05 | 21.75 | -10.24 | -32.01% | 0.32 | 1 | 206 | 0.82 | 0.99 | 0.01 | 0.00 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 75.00 | 16.05 | 18.50 | 17.28 | 28.59 | 0.00 | 0.00% | 0.23 | 0 | 191 | 0.61 | 0.94 | 0.01 | -0.01 | 1/28/2026 | 1/30/2026 3:59:59 PM EST |
| 80.00 | 11.80 | 13.25 | 12.53 | 12.93 | -5.22 | -28.76% | 0.16 | 4 | 3,236 | 0.45 | 0.87 | 0.02 | -0.02 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 85.00 | 7.60 | 8.55 | 8.08 | 8.02 | -1.38 | -14.69% | 0.10 | 41 | 4,089 | 0.29 | 0.76 | 0.03 | -0.03 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 90.00 | 4.70 | 4.95 | 4.83 | 5.04 | -0.94 | -15.72% | 0.05 | 67 | 5,770 | 0.30 | 0.59 | 0.04 | -0.04 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 95.00 | 2.42 | 2.52 | 2.47 | 2.45 | -1.05 | -30.00% | 0.03 | 691 | 4,934 | 0.29 | 0.38 | 0.04 | -0.04 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 100.00 | 1.11 | 1.21 | 1.16 | 1.20 | -0.65 | -35.14% | 0.01 | 779 | 9,247 | 0.29 | 0.22 | 0.03 | -0.03 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 105.00 | 0.50 | 0.59 | 0.55 | 0.52 | -0.31 | -37.35% | 0.01 | 389 | 3,576 | 0.30 | 0.13 | 0.02 | -0.02 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 110.00 | 0.17 | 0.32 | 0.25 | 0.25 | -0.16 | -39.03% | 0.00 | 116 | 2,685 | 0.30 | 0.07 | 0.01 | -0.01 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 115.00 | 0.14 | 0.35 | 0.25 | 0.24 | +0.05 | +26.32% | 0.00 | 16 | 1,597 | 0.36 | 0.03 | 0.01 | -0.01 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 120.00 | 0.03 | 0.40 | 0.22 | 0.16 | +0.03 | +23.08% | 0.00 | 206 | 1,690 | 0.38 | 0.02 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 125.00 | 0.00 | 0.19 | 0.10 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 686 | 0.45 | 0.01 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 3:59:59 PM EST |
| 130.00 | 0.00 | 0.17 | 0.09 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 515 | 0.48 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 3:59:59 PM EST |
| 135.00 | 0.00 | 0.10 | 0.05 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 586 | 0.48 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/30/2026 3:59:59 PM EST |
| 140.00 | 0.00 | 0.12 | 0.06 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 513 | 0.54 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/30/2026 3:59:59 PM EST |
| 145.00 | 0.00 | 0.06 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 153 | 0.52 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/30/2026 3:59:59 PM EST |
| 150.00 | 0.00 | 0.98 | 0.49 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 755 | 0.94 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/30/2026 3:59:59 PM EST |
| 155.00 | 0.00 | 1.78 | 0.89 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.03 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/30/2026 3:59:59 PM EST |
| 160.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.52 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 3:59:59 PM EST |
| 165.00 | 0.00 | 2.13 | 1.07 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 664 | 1.19 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 1/30/2026 3:59:59 PM EST |
| 170.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,262 | 0.66 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/30/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 73 | 0.85 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 1/30/2026 3:59:59 PM EST |
| 45.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 54 | 1.64 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/30/2026 3:59:59 PM EST |
| 50.00 | 0.02 | 0.06 | 0.04 | 0.04 | +0.03 | +300.00% | 0.00 | 18 | 149 | 0.67 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.07 | +0.04 | +133.34% | 0.00 | 10 | 520 | 0.66 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 60.00 | 0.00 | 0.13 | 0.07 | 0.08 | +0.02 | +33.34% | 0.00 | 3 | 1,695 | 0.58 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 65.00 | 0.10 | 0.16 | 0.13 | 0.10 | -0.05 | -33.34% | 0.00 | 20 | 1,041 | 0.48 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 70.00 | 0.10 | 0.21 | 0.16 | 0.18 | +0.01 | +5.89% | 0.00 | 11 | 13,162 | 0.40 | -0.01 | 0.01 | 0.00 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 75.00 | 0.24 | 0.35 | 0.30 | 0.31 | -0.10 | -24.39% | 0.00 | 50 | 3,457 | 0.36 | -0.06 | 0.01 | -0.01 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 80.00 | 0.61 | 0.70 | 0.66 | 0.64 | +0.03 | +4.92% | 0.01 | 186 | 3,663 | 0.33 | -0.13 | 0.02 | -0.02 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 85.00 | 1.41 | 1.50 | 1.46 | 1.45 | +0.18 | +14.18% | 0.02 | 724 | 8,521 | 0.31 | -0.24 | 0.03 | -0.03 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 90.00 | 2.97 | 3.10 | 3.04 | 3.00 | +0.34 | +12.79% | 0.03 | 529 | 4,212 | 0.29 | -0.41 | 0.04 | -0.04 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 95.00 | 5.60 | 5.80 | 5.70 | 5.43 | +0.53 | +10.82% | 0.06 | 211 | 4,004 | 0.28 | -0.62 | 0.04 | -0.04 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 100.00 | 7.65 | 10.20 | 8.93 | 9.41 | +1.01 | +12.03% | 0.09 | 35 | 661 | 0.36 | -0.78 | 0.03 | -0.03 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 105.00 | 12.80 | 14.95 | 13.88 | 10.85 | 0.00 | 0.00% | 0.13 | 0 | 500 | 0.44 | -0.87 | 0.02 | -0.02 | 1/29/2026 | 1/30/2026 3:59:59 PM EST |
| 110.00 | 17.55 | 19.95 | 18.75 | 14.00 | 0.00 | 0.00% | 0.17 | 0 | 94 | 0.53 | -0.93 | 0.01 | -0.01 | 1/28/2026 | 1/30/2026 3:59:59 PM EST |
| 115.00 | 22.40 | 24.90 | 23.65 | 19.35 | 0.00 | 0.00% | 0.21 | 0 | 381 | 0.60 | -0.97 | 0.01 | -0.01 | 1/27/2026 | 1/30/2026 3:59:59 PM EST |
| 120.00 | 26.50 | 30.50 | 28.50 | 16.85 | 0.00 | 0.00% | 0.24 | 0 | 7 | 0.74 | -0.98 | 0.00 | 0.00 | 1/28/2026 | 1/30/2026 3:59:59 PM EST |
| 125.00 | 31.50 | 34.80 | 33.15 | 32.04 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.73 | -0.99 | 0.00 | 0.00 | 8/12/2025 | 1/30/2026 3:59:59 PM EST |
| 130.00 | 36.50 | 40.40 | 38.45 | 36.48 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 7/21/2025 | 1/30/2026 3:59:59 PM EST |
| 135.00 | 41.50 | 45.45 | 43.48 | % | 0.32 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:59 PM EST | |||
| 140.00 | 46.45 | 50.50 | 48.48 | 55.45 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 9/30/2025 | 1/30/2026 3:59:59 PM EST |
| 145.00 | 51.45 | 54.90 | 53.18 | % | 0.37 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:59 PM EST | |||
| 150.00 | 56.45 | 60.45 | 58.45 | 66.60 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 9/16/2025 | 1/30/2026 3:59:59 PM EST |
| 155.00 | 61.45 | 65.30 | 63.38 | % | 0.41 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:59 PM EST | |||
| 160.00 | 66.45 | 69.95 | 68.20 | % | 0.43 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:59 PM EST | |||
| 165.00 | 71.45 | 75.40 | 73.43 | 67.19 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 1/30/2026 3:59:59 PM EST |
| 170.00 | 76.45 | 80.40 | 78.43 | 77.30 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 8/14/2025 | 1/30/2026 3:59:59 PM EST |