Dark

SBUX
Starbucks Corp
stock NASDAQ

At Close

May 16, 2025 3:59:30 PM EDT

85.59USD-1.914%(-1.67)13,109,490

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 16, 2025 9:28:30 AM EDT

86.43USD-0.951%(-0.83)43,447

After-hours

May 16, 2025 4:56:30 PM EDT

85.54USD-0.058%(-0.05)73,201

OverviewOption ChainHistoricalExchangesShortsMore

May 16, 2025 May 23, 2025 May 30, 2025 Jun 6, 2025 Jun 13, 2025 Jun 20, 2025 Jun 27, 2025 Jul 18, 2025 Aug 15, 2025 Sep 19, 2025 Oct 17, 2025 Jan 16, 2026 Mar 20, 2026 Jun 18, 2026 Dec 18, 2026 Jan 15, 2027

ITM/OTM for Jun 6, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
983	2,322	212	2,836

SBUX Jun 6, 2025 Exp. - Volume by Strike

Puts

Calls

SBUX Jun 6, 2025 Exp. - Open Interest by Strike

Puts

Calls

SBUX Jun 6, 2025 Exp. - Max Pain @ $82.00

Puts

Calls

SBUX Jun 6, 2025 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
125 C	0	0%	0			SBUX250606C00125000
120 C	0	0%	0			SBUX250606C00120000
115 C	0	0%	0			SBUX250606C00115000
110 C	0.05	0.00%	2	4	05-15	SBUX250606C00110000
105 C	0.05	0.00%	1	10	05-01	SBUX250606C00105000
100 C	0.12	-7.69%	14	303	05-15	SBUX250606C00100000
99 C	0	0%	0			SBUX250606C00099000
98 C	0.18	0%	5	5	05-15	SBUX250606C00098000
97 C	0	0%	0			SBUX250606C00097000
96 C	0	0%	0			SBUX250606C00096000
95 C	0.32	-15.79%	567	370	05-15	SBUX250606C00095000
94 C	0.49	-16.95%	77	220	05-15	SBUX250606C00094000
93 C	0.66	+8.20%	6	19	05-14	SBUX250606C00093000
92 C	0.73	-8.75%	26	69	05-15	SBUX250606C00092000
91 C	1.01	-15.83%	6	67	05-15	SBUX250606C00091000
90 C	1.20	+16.50%	706	749	05-15	SBUX250606C00090000
89 C	1.48	-15.43%	21	142	05-15	SBUX250606C00089000
88 C	1.75	-16.27%	40	108	05-15	SBUX250606C00088000
87 C	2.49	-7.43%	50	151	05-15	SBUX250606C00087000
86 C	2.71	-6.87%	27	105	05-15	SBUX250606C00086000
85 C	3.55	+0.57%	14	244	05-14	SBUX250606C00085000
84 C	3.70	-17.04%	8	63	05-15	SBUX250606C00084000
83 C	5.00	-0.79%	7	39	05-15	SBUX250606C00083000
82 C	5.30	-11.67%	6	174	05-15	SBUX250606C00082000
81 C	5.88	-13.53%	1	62	05-15	SBUX250606C00081000
80 C	6.90	+5.34%	25	189	05-13	SBUX250606C00080000
79 C	8.43	+11.66%	5	16	05-14	SBUX250606C00079000
78 C	9.31	+34.93%	39	68	05-14	SBUX250606C00078000
77 C	9.00	+72.08%	12	15	05-12	SBUX250606C00077000
76 C	11.40	-1.47%	1	26	05-15	SBUX250606C00076000
75 C	11.55	+1.85%	25	28	05-15	SBUX250606C00075000
74 C	12.55	-1.72%	10	11	05-15	SBUX250606C00074000
73 C	13.60	+3.82%	10	12	05-15	SBUX250606C00073000
72 C	14.45	+58.10%	5	6	05-15	SBUX250606C00072000
71 C	15.45	-3.74%	5	5	05-15	SBUX250606C00071000
70 C	15.90	+7.43%	10	10	05-15	SBUX250606C00070000
69 C	17.45	+24.91%	10	10	05-15	SBUX250606C00069000
68 C	18.60	+25.93%	5	5	05-15	SBUX250606C00068000
65 C	15.00	0%	2	0	04-30	SBUX250606C00065000
60 C	0	0%	0			SBUX250606C00060000
55 C	0	0%	0			SBUX250606C00055000
50 C	0	0%	0			SBUX250606C00050000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
125 P	0	0%	0			SBUX250606P00125000
120 P	0	0%	0			SBUX250606P00120000
115 P	0	0%	0			SBUX250606P00115000
110 P	0	0%	0			SBUX250606P00110000
105 P	0	0%	0			SBUX250606P00105000
100 P	0	0%	0			SBUX250606P00100000
99 P	0	0%	0			SBUX250606P00099000
98 P	0	0%	0			SBUX250606P00098000
97 P	0	0%	0			SBUX250606P00097000
96 P	0	0%	0			SBUX250606P00096000
95 P	10.39	-22.23%	10	33	05-12	SBUX250606P00095000
94 P	0	0%	0			SBUX250606P00094000
93 P	10.94	+0.64%	10	8	05-06	SBUX250606P00093000
92 P	9.75	+13.37%	6	11	05-05	SBUX250606P00092000
91 P	7.03	-24.89%	1	16	05-12	SBUX250606P00091000
90 P	4.90	+7.69%	4	28	05-15	SBUX250606P00090000
89 P	4.32	-7.10%	20	22	05-15	SBUX250606P00089000
88 P	3.10	-7.46%	2	14	05-15	SBUX250606P00088000
87 P	3.09	+11.55%	7	19	05-15	SBUX250606P00087000
86 P	2.56	+2.81%	25	61	05-15	SBUX250606P00086000
85 P	1.67	-16.08%	3	43	05-15	SBUX250606P00085000
84 P	1.61	+8.78%	6	146	05-15	SBUX250606P00084000
83 P	1.16	-4.13%	5	43	05-15	SBUX250606P00083000
82 P	1.04	+15.56%	7	241	05-15	SBUX250606P00082000
81 P	0.65	-10.96%	2	36	05-15	SBUX250606P00081000
80 P	0.55	-14.06%	573	626	05-15	SBUX250606P00080000
79 P	0.58	+16.00%	1	43	05-15	SBUX250606P00079000
78 P	0.39	0.00%	26	62	05-15	SBUX250606P00078000
77 P	0.34	+3.03%	8	66	05-15	SBUX250606P00077000
76 P	0.27	+3.85%	513	896	05-15	SBUX250606P00076000
75 P	0.20	-33.33%	7	212	05-14	SBUX250606P00075000
74 P	0.20	0.00%	1	36	05-15	SBUX250606P00074000
73 P	0.27	+42.11%	1	27	05-13	SBUX250606P00073000
72 P	0.16	+128.57%	1	93	05-15	SBUX250606P00072000
71 P	0.12	-7.69%	3	43	05-14	SBUX250606P00071000
70 P	0.10	-16.67%	2	136	05-14	SBUX250606P00070000
69 P	0	0%	0			SBUX250606P00069000
68 P	0	0%	0			SBUX250606P00068000
65 P	0.39	0%	29	24	04-30	SBUX250606P00065000
60 P	0.08	-20.00%	1	56	05-12	SBUX250606P00060000
55 P	0.15	0%	3	3	04-30	SBUX250606P00055000
50 P	0.03	0.00%	1	4	05-12	SBUX250606P00050000

document.getElementById("VZ1BXl").onerror = function(){this.style.display='none';}; .dark-mode .SNd8vV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SNd8vV{ color: #333333; background-color: white; border: 2px solid #333333; }SBUXStarbucks Corpstock NASDAQ

SBUX Jun 6, 2025 Exp. - Open Interest by Strike

SBUX Jun 6, 2025 Exp. - Max Pain @ $82.00

SBUX
Starbucks Corp
stock NASDAQ