Options Chain for STARBUCKS CORP COM (SBUX) - $96.07 as of 2/6/2026 3:24:10 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 | 47.45 | 51.15 | 49.30 | % | 0.99 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:33 PM EST | |||
| 55.00 | 42.45 | 46.10 | 44.28 | % | 0.81 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:33 PM EST | |||
| 60.00 | 37.45 | 41.10 | 39.28 | % | 0.65 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:33 PM EST | |||
| 65.00 | 32.45 | 36.30 | 34.38 | % | 0.53 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:33 PM EST | |||
| 70.00 | 27.45 | 31.30 | 29.38 | % | 0.42 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:33 PM EST | |||
| 75.00 | 22.50 | 26.35 | 24.43 | % | 0.33 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:33 PM EST | |||
| 80.00 | 17.55 | 20.15 | 18.85 | % | 0.24 | 0 | 0 | 0.55 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:33 PM EST | |||
| 84.00 | 13.75 | 16.20 | 14.98 | % | 0.18 | 0 | 0 | 0.47 | 1.00 | 0.01 | 0.00 | 2/6/2026 3:59:33 PM EST | |||
| 85.00 | 12.80 | 15.25 | 14.03 | 13.74 | % | 0.17 | 1 | 0 | 0.45 | 0.96 | 0.02 | 0.00 | 2/6/2026 | 2/6/2026 3:59:33 PM EST | |
| 86.00 | 11.90 | 14.55 | 13.23 | % | 0.15 | 0 | 0 | 0.47 | 0.96 | 0.02 | 0.00 | 2/6/2026 3:59:33 PM EST | |||
| 87.00 | 11.00 | 13.65 | 12.33 | % | 0.14 | 0 | 0 | 0.45 | 0.94 | 0.03 | -0.01 | 2/6/2026 3:59:33 PM EST | |||
| 88.00 | 10.10 | 12.75 | 11.43 | % | 0.13 | 0 | 0 | 0.44 | 0.91 | 0.03 | -0.01 | 2/6/2026 3:59:33 PM EST | |||
| 89.00 | 9.25 | 11.50 | 10.38 | % | 0.12 | 0 | 0 | 0.39 | 0.87 | 0.03 | -0.01 | 2/6/2026 3:59:33 PM EST | |||
| 90.00 | 8.40 | 10.75 | 9.58 | % | 0.11 | 0 | 0 | 0.39 | 0.83 | 0.03 | -0.02 | 2/6/2026 3:59:33 PM EST | |||
| 91.00 | 7.60 | 10.15 | 8.88 | % | 0.10 | 0 | 0 | 0.40 | 0.80 | 0.03 | -0.02 | 2/6/2026 3:59:33 PM EST | |||
| 92.00 | 6.80 | 8.90 | 7.85 | 6.75 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.35 | 0.78 | 0.03 | -0.02 | 2/5/2026 | 2/6/2026 3:59:33 PM EST |
| 93.00 | 6.80 | 8.60 | 7.70 | 6.79 | % | 0.08 | 1 | 0 | 0.30 | 0.74 | 0.04 | -0.02 | 2/6/2026 | 2/6/2026 3:59:33 PM EST | |
| 94.00 | 5.40 | 7.65 | 6.53 | 6.00 | % | 0.07 | 1 | 0 | 0.36 | 0.71 | 0.04 | -0.03 | 2/6/2026 | 2/6/2026 3:59:33 PM EST | |
| 95.00 | 5.50 | 7.00 | 6.25 | 6.10 | +1.10 | +22.00% | 0.07 | 10 | 2 | 0.30 | 0.67 | 0.04 | -0.03 | 2/6/2026 | 2/6/2026 3:59:33 PM EST |
| 96.00 | 3.90 | 6.15 | 5.03 | % | 0.05 | 0 | 0 | 0.25 | 0.63 | 0.04 | -0.03 | 2/6/2026 3:59:33 PM EST | |||
| 97.00 | 4.60 | 5.95 | 5.28 | 4.62 | +0.57 | +14.08% | 0.05 | 2 | 1 | 0.31 | 0.59 | 0.04 | -0.03 | 2/6/2026 | 2/6/2026 3:59:33 PM EST |
| 98.00 | 3.90 | 4.90 | 4.40 | 3.43 | -0.15 | -4.19% | 0.04 | 1 | 1 | 0.29 | 0.55 | 0.04 | -0.03 | 2/6/2026 | 2/6/2026 3:59:33 PM EST |
| 99.00 | 3.15 | 4.35 | 3.75 | % | 0.04 | 0 | 0 | 0.28 | 0.51 | 0.04 | -0.03 | 2/6/2026 3:59:33 PM EST | |||
| 100.00 | 3.15 | 3.95 | 3.55 | 3.35 | % | 0.04 | 13 | 0 | 0.29 | 0.46 | 0.04 | -0.03 | 2/6/2026 | 2/6/2026 3:59:33 PM EST | |
| 101.00 | 2.08 | 3.50 | 2.79 | 2.90 | % | 0.03 | 3 | 0 | 0.27 | 0.42 | 0.04 | -0.03 | 2/6/2026 | 2/6/2026 3:59:33 PM EST | |
| 102.00 | 2.38 | 3.05 | 2.72 | 2.30 | % | 0.03 | 4 | 0 | 0.29 | 0.38 | 0.04 | -0.03 | 2/6/2026 | 2/6/2026 3:59:33 PM EST | |
| 103.00 | 0.59 | 2.70 | 1.65 | % | 0.02 | 0 | 0 | 0.23 | 0.34 | 0.04 | -0.03 | 2/6/2026 3:59:33 PM EST | |||
| 104.00 | 0.20 | 2.66 | 1.43 | % | 0.01 | 0 | 0 | 0.23 | 0.31 | 0.04 | -0.03 | 2/6/2026 3:59:33 PM EST | |||
| 105.00 | 0.05 | 3.30 | 1.68 | % | 0.02 | 0 | 0 | 0.25 | 0.27 | 0.03 | -0.03 | 2/6/2026 3:59:33 PM EST | |||
| 106.00 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 0 | 0.41 | 0.24 | 0.03 | -0.03 | 2/6/2026 3:59:33 PM EST | |||
| 107.00 | 0.00 | 1.42 | 0.71 | % | 0.01 | 0 | 0 | 0.30 | 0.21 | 0.03 | -0.02 | 2/6/2026 3:59:33 PM EST | |||
| 108.00 | 0.68 | 1.32 | 1.00 | 0.78 | % | 0.01 | 3 | 0 | 0.27 | 0.19 | 0.03 | -0.02 | 2/6/2026 | 2/6/2026 3:59:33 PM EST | |
| 110.00 | 0.20 | 2.46 | 1.33 | % | 0.01 | 0 | 0 | 0.32 | 0.14 | 0.02 | -0.02 | 2/6/2026 3:59:33 PM EST | |||
| 115.00 | 0.00 | 2.37 | 1.19 | % | 0.01 | 0 | 0 | 0.52 | 0.06 | 0.01 | -0.01 | 2/6/2026 3:59:33 PM EST | |||
| 120.00 | 0.00 | 2.22 | 1.11 | % | 0.01 | 0 | 0 | 0.59 | 0.03 | 0.01 | -0.01 | 2/6/2026 3:59:33 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 | 1.53 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:33 PM EST | |||
| 55.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:33 PM EST | |||
| 60.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:33 PM EST | |||
| 65.00 | 0.00 | 2.14 | 1.07 | % | 0.02 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:33 PM EST | |||
| 70.00 | 0.00 | 2.16 | 1.08 | % | 0.02 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:33 PM EST | |||
| 75.00 | 0.00 | 2.21 | 1.11 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:33 PM EST | |||
| 80.00 | 0.00 | 2.34 | 1.17 | % | 0.01 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:33 PM EST | |||
| 84.00 | 0.00 | 1.28 | 0.64 | % | 0.01 | 0 | 0 | 0.44 | 0.00 | 0.01 | 0.00 | 2/6/2026 3:59:33 PM EST | |||
| 85.00 | 0.28 | 1.40 | 0.84 | % | 0.01 | 0 | 0 | 0.35 | -0.04 | 0.02 | 0.00 | 2/6/2026 3:59:33 PM EST | |||
| 86.00 | 0.00 | 1.54 | 0.77 | % | 0.01 | 0 | 0 | 0.42 | -0.04 | 0.02 | 0.00 | 2/6/2026 3:59:33 PM EST | |||
| 87.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 0.47 | -0.06 | 0.03 | -0.01 | 2/6/2026 3:59:33 PM EST | |||
| 88.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 0.44 | -0.09 | 0.03 | -0.01 | 2/6/2026 3:59:33 PM EST | |||
| 89.00 | 0.35 | 2.32 | 1.34 | % | 0.02 | 0 | 0 | 0.32 | -0.13 | 0.03 | -0.01 | 2/6/2026 3:59:33 PM EST | |||
| 90.00 | 0.84 | 1.27 | 1.06 | 1.38 | % | 0.01 | 2 | 0 | 0.28 | -0.17 | 0.03 | -0.02 | 2/6/2026 | 2/6/2026 3:59:33 PM EST | |
| 91.00 | 0.50 | 1.79 | 1.15 | % | 0.01 | 0 | 0 | 0.26 | -0.20 | 0.03 | -0.02 | 2/6/2026 3:59:33 PM EST | |||
| 92.00 | 0.89 | 2.48 | 1.69 | % | 0.02 | 0 | 0 | 0.29 | -0.22 | 0.03 | -0.02 | 2/6/2026 3:59:33 PM EST | |||
| 93.00 | 1.48 | 2.32 | 1.90 | 2.40 | % | 0.02 | 26 | 0 | 0.29 | -0.26 | 0.04 | -0.02 | 2/6/2026 | 2/6/2026 3:59:33 PM EST | |
| 94.00 | 1.37 | 2.84 | 2.11 | 2.73 | % | 0.02 | 5 | 0 | 0.27 | -0.29 | 0.04 | -0.03 | 2/6/2026 | 2/6/2026 3:59:33 PM EST | |
| 95.00 | 2.02 | 3.80 | 2.91 | 2.61 | -1.15 | -30.59% | 0.03 | 1 | 2 | 0.31 | -0.33 | 0.04 | -0.03 | 2/6/2026 | 2/6/2026 3:59:33 PM EST |
| 96.00 | 2.09 | 4.50 | 3.30 | % | 0.03 | 0 | 0 | 0.31 | -0.37 | 0.04 | -0.03 | 2/6/2026 3:59:33 PM EST | |||
| 97.00 | 2.78 | 4.70 | 3.74 | 4.39 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.31 | -0.41 | 0.04 | -0.03 | 2/5/2026 | 2/6/2026 3:59:33 PM EST |
| 98.00 | 3.25 | 4.80 | 4.03 | 3.94 | % | 0.04 | 1 | 0 | 0.29 | -0.45 | 0.04 | -0.03 | 2/6/2026 | 2/6/2026 3:59:33 PM EST | |
| 99.00 | 3.65 | 4.50 | 4.08 | 5.28 | % | 0.04 | 2 | 0 | 0.26 | -0.49 | 0.04 | -0.03 | 2/6/2026 | 2/6/2026 3:59:33 PM EST | |
| 100.00 | 4.05 | 5.50 | 4.78 | % | 0.05 | 0 | 0 | 0.27 | -0.54 | 0.04 | -0.03 | 2/6/2026 3:59:33 PM EST | |||
| 101.00 | 4.60 | 6.75 | 5.68 | % | 0.06 | 0 | 0 | 0.29 | -0.58 | 0.04 | -0.03 | 2/6/2026 3:59:33 PM EST | |||
| 102.00 | 5.10 | 7.50 | 6.30 | % | 0.06 | 0 | 0 | 0.28 | -0.62 | 0.04 | -0.03 | 2/6/2026 3:59:33 PM EST | |||
| 103.00 | 5.85 | 8.15 | 7.00 | % | 0.07 | 0 | 0 | 0.29 | -0.66 | 0.04 | -0.03 | 2/6/2026 3:59:33 PM EST | |||
| 104.00 | 5.95 | 8.85 | 7.40 | % | 0.07 | 0 | 0 | 0.25 | -0.69 | 0.04 | -0.03 | 2/6/2026 3:59:33 PM EST | |||
| 105.00 | 6.90 | 9.55 | 8.23 | % | 0.08 | 0 | 0 | 0.25 | -0.73 | 0.03 | -0.03 | 2/6/2026 3:59:33 PM EST | |||
| 106.00 | 7.80 | 10.30 | 9.05 | % | 0.09 | 0 | 0 | 0.25 | -0.76 | 0.03 | -0.03 | 2/6/2026 3:59:33 PM EST | |||
| 107.00 | 8.75 | 11.10 | 9.93 | % | 0.09 | 0 | 0 | 0.25 | -0.79 | 0.03 | -0.02 | 2/6/2026 3:59:33 PM EST | |||
| 108.00 | 9.50 | 11.90 | 10.70 | % | 0.10 | 0 | 0 | 0.39 | -0.81 | 0.03 | -0.02 | 2/6/2026 3:59:33 PM EST | |||
| 110.00 | 11.20 | 13.60 | 12.40 | % | 0.11 | 0 | 0 | 0.40 | -0.86 | 0.02 | -0.02 | 2/6/2026 3:59:33 PM EST | |||
| 115.00 | 15.70 | 18.20 | 16.95 | % | 0.15 | 0 | 0 | 0.45 | -0.94 | 0.01 | -0.01 | 2/6/2026 3:59:33 PM EST | |||
| 120.00 | 19.40 | 23.10 | 21.25 | % | 0.18 | 0 | 0 | 0.51 | -0.97 | 0.01 | -0.01 | 2/6/2026 3:59:33 PM EST |