Options Chain for STARBUCKS CORP COM (SBUX) - $97.62 as of 1/23/2026 8:18:06 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 | 45.70 | 48.85 | 47.28 | % | 0.95 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 1/23/2026 3:59:57 PM EST | |||
| 55.00 | 40.70 | 43.85 | 42.28 | % | 0.77 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 1/23/2026 3:59:57 PM EST | |||
| 60.00 | 35.75 | 38.85 | 37.30 | % | 0.62 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 1/23/2026 3:59:57 PM EST | |||
| 65.00 | 30.75 | 33.90 | 32.33 | % | 0.50 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 1/23/2026 3:59:57 PM EST | |||
| 70.00 | 25.75 | 28.90 | 27.33 | % | 0.39 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 1/23/2026 3:59:57 PM EST | |||
| 75.00 | 20.90 | 24.00 | 22.45 | % | 0.30 | 0 | 0 | 0.73 | 0.98 | 0.01 | 0.00 | 1/23/2026 3:59:57 PM EST | |||
| 80.00 | 16.15 | 19.20 | 17.68 | % | 0.22 | 0 | 0 | 0.62 | 0.93 | 0.01 | -0.02 | 1/23/2026 3:59:57 PM EST | |||
| 83.00 | 15.05 | 16.00 | 15.53 | % | 0.19 | 0 | 0 | 0.46 | 0.88 | 0.01 | -0.03 | 1/23/2026 3:59:57 PM EST | |||
| 84.00 | 12.60 | 15.15 | 13.88 | 13.87 | % | 0.17 | 1 | 0 | 0.51 | 0.87 | 0.02 | -0.03 | 1/23/2026 | 1/23/2026 3:59:57 PM EST | |
| 85.00 | 12.70 | 14.90 | 13.80 | 13.07 | % | 0.16 | 1 | 0 | 0.57 | 0.85 | 0.02 | -0.03 | 1/23/2026 | 1/23/2026 3:59:57 PM EST | |
| 86.00 | 10.95 | 13.55 | 12.25 | 12.72 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.50 | 0.83 | 0.02 | -0.04 | 1/22/2026 | 1/23/2026 3:59:57 PM EST |
| 87.00 | 10.05 | 13.35 | 11.70 | % | 0.13 | 0 | 0 | 0.56 | 0.81 | 0.02 | -0.04 | 1/23/2026 3:59:57 PM EST | |||
| 88.00 | 9.35 | 12.75 | 11.05 | % | 0.13 | 0 | 0 | 0.56 | 0.79 | 0.02 | -0.04 | 1/23/2026 3:59:57 PM EST | |||
| 89.00 | 8.60 | 11.30 | 9.95 | % | 0.11 | 0 | 0 | 0.49 | 0.76 | 0.02 | -0.04 | 1/23/2026 3:59:57 PM EST | |||
| 90.00 | 9.05 | 10.60 | 9.83 | 9.41 | % | 0.11 | 4 | 0 | 0.42 | 0.74 | 0.02 | -0.05 | 1/23/2026 | 1/23/2026 3:59:57 PM EST | |
| 91.00 | 8.55 | 9.60 | 9.08 | % | 0.10 | 0 | 0 | 0.42 | 0.71 | 0.03 | -0.05 | 1/23/2026 3:59:57 PM EST | |||
| 92.00 | 7.25 | 8.50 | 7.88 | 7.95 | 0.00 | 0.00% | 0.09 | 0 | 8 | 0.37 | 0.69 | 0.03 | -0.05 | 1/22/2026 | 1/23/2026 3:59:57 PM EST |
| 93.00 | 7.15 | 8.15 | 7.65 | % | 0.08 | 0 | 0 | 0.40 | 0.66 | 0.03 | -0.05 | 1/23/2026 3:59:57 PM EST | |||
| 94.00 | 6.40 | 7.35 | 6.88 | 6.57 | % | 0.07 | 1 | 0 | 0.39 | 0.63 | 0.03 | -0.05 | 1/23/2026 | 1/23/2026 3:59:57 PM EST | |
| 95.00 | 5.85 | 6.70 | 6.28 | 6.23 | +0.22 | +3.67% | 0.07 | 5 | 1 | 0.38 | 0.60 | 0.03 | -0.05 | 1/23/2026 | 1/23/2026 3:59:57 PM EST |
| 96.00 | 5.70 | 6.75 | 6.23 | 5.82 | +0.46 | +8.59% | 0.06 | 1 | 1 | 0.42 | 0.57 | 0.03 | -0.06 | 1/23/2026 | 1/23/2026 3:59:57 PM EST |
| 97.00 | 5.10 | 5.45 | 5.28 | 4.75 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.39 | 0.54 | 0.03 | -0.06 | 1/22/2026 | 1/23/2026 3:59:57 PM EST |
| 98.00 | 4.15 | 4.90 | 4.53 | 4.58 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.37 | 0.50 | 0.03 | -0.06 | 1/22/2026 | 1/23/2026 3:59:57 PM EST |
| 99.00 | 3.65 | 4.65 | 4.15 | % | 0.04 | 0 | 0 | 0.37 | 0.47 | 0.03 | -0.05 | 1/23/2026 3:59:57 PM EST | |||
| 100.00 | 3.35 | 4.05 | 3.70 | 3.60 | -0.04 | -1.10% | 0.04 | 1 | 8 | 0.37 | 0.44 | 0.03 | -0.05 | 1/23/2026 | 1/23/2026 3:59:57 PM EST |
| 101.00 | 3.35 | 3.80 | 3.58 | % | 0.04 | 0 | 0 | 0.39 | 0.41 | 0.03 | -0.05 | 1/23/2026 3:59:57 PM EST | |||
| 102.00 | 2.62 | 3.15 | 2.89 | 2.65 | % | 0.03 | 3 | 0 | 0.36 | 0.37 | 0.03 | -0.05 | 1/23/2026 | 1/23/2026 3:59:57 PM EST | |
| 103.00 | 2.14 | 3.10 | 2.62 | 2.76 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.36 | 0.34 | 0.03 | -0.05 | 1/22/2026 | 1/23/2026 3:59:57 PM EST |
| 104.00 | 2.00 | 2.68 | 2.34 | % | 0.02 | 0 | 0 | 0.36 | 0.31 | 0.03 | -0.05 | 1/23/2026 3:59:57 PM EST | |||
| 105.00 | 0.50 | 2.50 | 1.50 | % | 0.01 | 0 | 0 | 0.30 | 0.29 | 0.03 | -0.05 | 1/23/2026 3:59:57 PM EST | |||
| 106.00 | 1.47 | 2.34 | 1.91 | 1.77 | % | 0.02 | 1 | 0 | 0.37 | 0.26 | 0.03 | -0.04 | 1/23/2026 | 1/23/2026 3:59:57 PM EST | |
| 107.00 | 1.16 | 1.97 | 1.57 | 1.49 | % | 0.01 | 7 | 0 | 0.36 | 0.24 | 0.03 | -0.04 | 1/23/2026 | 1/23/2026 3:59:57 PM EST | |
| 110.00 | 0.79 | 1.23 | 1.01 | 1.00 | % | 0.01 | 1 | 0 | 0.35 | 0.18 | 0.02 | -0.04 | 1/23/2026 | 1/23/2026 3:59:57 PM EST | |
| 115.00 | 0.35 | 2.53 | 1.44 | % | 0.01 | 0 | 0 | 0.47 | 0.10 | 0.01 | -0.03 | 1/23/2026 3:59:57 PM EST | |||
| 120.00 | 0.00 | 2.31 | 1.16 | % | 0.01 | 0 | 0 | 0.66 | 0.05 | 0.01 | -0.01 | 1/23/2026 3:59:57 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 | 2.12 | 1.06 | % | 0.02 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:57 PM EST | |||
| 55.00 | 0.00 | 2.12 | 1.06 | % | 0.02 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:57 PM EST | |||
| 60.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:57 PM EST | |||
| 65.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:57 PM EST | |||
| 70.00 | 0.00 | 2.17 | 1.09 | % | 0.02 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:57 PM EST | |||
| 75.00 | 0.00 | 2.28 | 1.14 | % | 0.02 | 0 | 0 | 0.83 | -0.02 | 0.01 | 0.00 | 1/23/2026 3:59:57 PM EST | |||
| 80.00 | 0.37 | 0.76 | 0.57 | 0.50 | % | 0.01 | 1 | 0 | 0.43 | -0.07 | 0.01 | -0.02 | 1/23/2026 | 1/23/2026 3:59:57 PM EST | |
| 83.00 | 0.70 | 1.00 | 0.85 | 0.80 | -0.16 | -16.67% | 0.01 | 4 | 1 | 0.42 | -0.12 | 0.01 | -0.03 | 1/23/2026 | 1/23/2026 3:59:57 PM EST |
| 84.00 | 0.00 | 3.05 | 1.53 | % | 0.02 | 0 | 0 | 0.66 | -0.13 | 0.02 | -0.03 | 1/23/2026 3:59:57 PM EST | |||
| 85.00 | 0.50 | 1.60 | 1.05 | % | 0.01 | 0 | 0 | 0.40 | -0.15 | 0.02 | -0.03 | 1/23/2026 3:59:57 PM EST | |||
| 86.00 | 1.14 | 1.74 | 1.44 | 1.65 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.43 | -0.17 | 0.02 | -0.04 | 1/22/2026 | 1/23/2026 3:59:57 PM EST |
| 87.00 | 1.01 | 3.10 | 2.06 | % | 0.02 | 0 | 0 | 0.46 | -0.19 | 0.02 | -0.04 | 1/23/2026 3:59:57 PM EST | |||
| 88.00 | 1.24 | 2.21 | 1.73 | % | 0.02 | 0 | 0 | 0.41 | -0.21 | 0.02 | -0.04 | 1/23/2026 3:59:57 PM EST | |||
| 89.00 | 1.79 | 2.48 | 2.14 | 2.12 | % | 0.02 | 2 | 0 | 0.42 | -0.24 | 0.02 | -0.04 | 1/23/2026 | 1/23/2026 3:59:57 PM EST | |
| 90.00 | 1.80 | 2.92 | 2.36 | 2.50 | % | 0.03 | 1 | 0 | 0.41 | -0.26 | 0.02 | -0.05 | 1/23/2026 | 1/23/2026 3:59:57 PM EST | |
| 91.00 | 2.30 | 3.10 | 2.70 | 2.46 | -0.81 | -24.78% | 0.03 | 1 | 1 | 0.41 | -0.29 | 0.03 | -0.05 | 1/23/2026 | 1/23/2026 3:59:57 PM EST |
| 92.00 | 2.49 | 3.75 | 3.12 | 3.06 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.42 | -0.31 | 0.03 | -0.05 | 1/22/2026 | 1/23/2026 3:59:57 PM EST |
| 93.00 | 2.30 | 3.75 | 3.03 | 3.27 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.38 | -0.34 | 0.03 | -0.05 | 1/22/2026 | 1/23/2026 3:59:57 PM EST |
| 94.00 | 3.35 | 5.05 | 4.20 | 3.70 | % | 0.04 | 1 | 0 | 0.44 | -0.37 | 0.03 | -0.05 | 1/23/2026 | 1/23/2026 3:59:57 PM EST | |
| 95.00 | 3.70 | 4.50 | 4.10 | 3.52 | % | 0.04 | 2 | 0 | 0.40 | -0.40 | 0.03 | -0.05 | 1/23/2026 | 1/23/2026 3:59:57 PM EST | |
| 96.00 | 3.20 | 4.55 | 3.88 | 4.40 | % | 0.04 | 2 | 0 | 0.35 | -0.43 | 0.03 | -0.06 | 1/23/2026 | 1/23/2026 3:59:57 PM EST | |
| 97.00 | 4.25 | 4.85 | 4.55 | 5.25 | % | 0.05 | 4 | 0 | 0.36 | -0.46 | 0.03 | -0.06 | 1/23/2026 | 1/23/2026 3:59:57 PM EST | |
| 98.00 | 5.15 | 7.20 | 6.18 | % | 0.06 | 0 | 0 | 0.44 | -0.50 | 0.03 | -0.06 | 1/23/2026 3:59:57 PM EST | |||
| 99.00 | 5.55 | 6.40 | 5.98 | 6.10 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.39 | -0.53 | 0.03 | -0.05 | 1/22/2026 | 1/23/2026 3:59:57 PM EST |
| 100.00 | 4.80 | 6.45 | 5.63 | 6.81 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.32 | -0.56 | 0.03 | -0.05 | 1/22/2026 | 1/23/2026 3:59:57 PM EST |
| 101.00 | 6.75 | 7.60 | 7.18 | 7.80 | +0.47 | +6.42% | 0.07 | 1 | 2 | 0.39 | -0.59 | 0.03 | -0.05 | 1/23/2026 | 1/23/2026 3:59:57 PM EST |
| 102.00 | 6.25 | 7.70 | 6.98 | 8.34 | +0.43 | +5.44% | 0.07 | 1 | 2 | 0.32 | -0.63 | 0.03 | -0.05 | 1/23/2026 | 1/23/2026 3:59:57 PM EST |
| 103.00 | 7.85 | 8.35 | 8.10 | % | 0.08 | 0 | 0 | 0.35 | -0.66 | 0.03 | -0.05 | 1/23/2026 3:59:57 PM EST | |||
| 104.00 | 7.70 | 11.00 | 9.35 | % | 0.09 | 0 | 0 | 0.39 | -0.69 | 0.03 | -0.05 | 1/23/2026 3:59:57 PM EST | |||
| 105.00 | 9.35 | 9.85 | 9.60 | % | 0.09 | 0 | 0 | 0.36 | -0.71 | 0.03 | -0.05 | 1/23/2026 3:59:57 PM EST | |||
| 106.00 | 10.25 | 11.35 | 10.80 | % | 0.10 | 0 | 0 | 0.40 | -0.74 | 0.03 | -0.04 | 1/23/2026 3:59:57 PM EST | |||
| 107.00 | 10.45 | 13.25 | 11.85 | % | 0.11 | 0 | 0 | 0.41 | -0.76 | 0.03 | -0.04 | 1/23/2026 3:59:57 PM EST | |||
| 110.00 | 13.05 | 15.40 | 14.23 | % | 0.13 | 0 | 0 | 0.41 | -0.82 | 0.02 | -0.04 | 1/23/2026 3:59:57 PM EST | |||
| 115.00 | 17.10 | 20.15 | 18.63 | % | 0.16 | 0 | 0 | 0.61 | -0.90 | 0.01 | -0.03 | 1/23/2026 3:59:57 PM EST | |||
| 120.00 | 21.80 | 24.90 | 23.35 | % | 0.19 | 0 | 0 | 0.68 | -0.95 | 0.01 | -0.01 | 1/23/2026 3:59:57 PM EST |