Dark

Check out our Dark Pool Levels

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 20, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
12,012	50,100	20,232	48,740

SBUX Jun 20, 2025 Exp. - Volume by Strike

Puts

Calls

SBUX Jun 20, 2025 Exp. - Open Interest by Strike

Puts

Calls

SBUX Jun 20, 2025 Exp. - Max Pain @ $90.00

Puts

Calls

SBUX Jun 20, 2025 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
165 C	0.11	-21.43%	3	66	03-11	SBUX250620C00165000
160 C	0.38	+90.00%	1	2	03-10	SBUX250620C00160000
155 C	0	0%	0			SBUX250620C00155000
150 C	0.66	+200.00%	6	65	04-25	SBUX250620C00150000
145 C	0.28	+2,700.00%	4	5,252	04-30	SBUX250620C00145000
140 C	0.02	-50.00%	1	663	05-05	SBUX250620C00140000
135 C	0.01	-80.00%	1	283	05-12	SBUX250620C00135000
130 C	0.13	+1,200.00%	6	1,442	05-14	SBUX250620C00130000
125 C	0.04	+300.00%	33	2,865	05-14	SBUX250620C00125000
120 C	0.17	+240.00%	16	4,035	05-15	SBUX250620C00120000
115 C	0.03	-70.00%	11	4,912	05-15	SBUX250620C00115000
110 C	0.07	-12.50%	11	4,312	05-15	SBUX250620C00110000
105 C	0.12	-14.29%	36	5,257	05-15	SBUX250620C00105000
100 C	0.27	-6.90%	848	8,859	05-15	SBUX250620C00100000
95 C	0.63	0.00%	564	5,109	05-15	SBUX250620C00095000
90 C	1.82	+6.43%	551	6,978	05-15	SBUX250620C00090000
85 C	4.05	+3.85%	153	7,022	05-15	SBUX250620C00085000
80 C	7.54	-4.56%	69	3,235	05-15	SBUX250620C00080000
75 C	11.90	-6.67%	3	1,697	05-15	SBUX250620C00075000
70 C	16.55	-5.27%	1,332	34	05-15	SBUX250620C00070000
65 C	21.60	-1.37%	975	7	05-15	SBUX250620C00065000
60 C	26.55	+19.11%	320	5	05-15	SBUX250620C00060000
55 C	31.53	+15.71%	4,330	1	05-15	SBUX250620C00055000
50 C	36.55	-41.29%	240	4	05-15	SBUX250620C00050000
45 C	41.20	-42.78%	40	5	05-15	SBUX250620C00045000
40 C	63.82	+5.28%	2	2	03-07	SBUX250620C00040000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
165 P	0	0%	0			SBUX250620P00165000
160 P	0	0%	0			SBUX250620P00160000
155 P	0	0%	0			SBUX250620P00155000
150 P	61.34	+18.58%	2	1	04-03	SBUX250620P00150000
145 P	61.81	-3.75%	1	3	04-23	SBUX250620P00145000
140 P	26.00	-0.76%	5	6	03-04	SBUX250620P00140000
135 P	30.73	+37.31%	6	2	03-07	SBUX250620P00135000
130 P	25.88	+5.20%	12	6	03-07	SBUX250620P00130000
125 P	42.87	-8.20%	2	7	04-22	SBUX250620P00125000
120 P	33.68	-13.55%	3	44	05-15	SBUX250620P00120000
115 P	34.35	+5.14%	1	1,261	05-01	SBUX250620P00115000
110 P	24.03	-0.21%	15	2,204	05-13	SBUX250620P00110000
105 P	19.17	+5.39%	10	2,457	05-15	SBUX250620P00105000
100 P	14.15	+5.20%	7	4,841	05-15	SBUX250620P00100000
95 P	9.40	+9.43%	391	3,574	05-15	SBUX250620P00095000
90 P	4.95	-9.17%	72	5,826	05-15	SBUX250620P00090000
85 P	2.57	-2.28%	283	6,906	05-15	SBUX250620P00085000
80 P	0.99	-1.00%	295	12,582	05-15	SBUX250620P00080000
75 P	0.37	-7.50%	97	9,139	05-15	SBUX250620P00075000
70 P	0.16	-20.00%	9	4,966	05-15	SBUX250620P00070000
65 P	0.10	+25.00%	4	5,026	05-15	SBUX250620P00065000
60 P	0.05	-16.67%	2	6,610	05-14	SBUX250620P00060000
55 P	0.02	-60.00%	1	1,619	05-13	SBUX250620P00055000
50 P	0.01	-50.00%	7	694	05-15	SBUX250620P00050000
45 P	0.05	0.00%	80	325	05-07	SBUX250620P00045000
40 P	0.01	-80.00%	12	873	05-15	SBUX250620P00040000

Share