Dark

Check out our Level2View

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 Jul 18, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
4,017	21,673	7,885	19,212

SBUX Jul 18, 2025 Exp. - Volume by Strike

Puts

Calls

SBUX Jul 18, 2025 Exp. - Open Interest by Strike

Puts

Calls

SBUX Jul 18, 2025 Exp. - Max Pain @ $90.00

Puts

Calls

SBUX Jul 18, 2025 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
165 C	0.23	-4.17%	20	10	02-13	SBUX250718C00165000
160 C	0.30	+7.14%	50	51	02-12	SBUX250718C00160000
155 C	0.10	-50.00%	1	1	04-09	SBUX250718C00155000
150 C	0.06	0.00%	1	62	04-23	SBUX250718C00150000
145 C	0.11	0.00%	1	31	04-16	SBUX250718C00145000
140 C	0.03	-40.00%	1	19	05-15	SBUX250718C00140000
135 C	0.13	-43.48%	3	560	04-14	SBUX250718C00135000
130 C	0.14	-12.50%	6	346	05-14	SBUX250718C00130000
125 C	0.05	0.00%	5	627	05-13	SBUX250718C00125000
120 C	0.08	+60.00%	1	603	05-13	SBUX250718C00120000
115 C	0.11	+37.50%	2	1,201	05-13	SBUX250718C00115000
110 C	0.15	-28.57%	9	2,902	05-15	SBUX250718C00110000
105 C	0.30	-3.23%	58	1,803	05-15	SBUX250718C00105000
100 C	0.61	+1.67%	1,319	6,364	05-15	SBUX250718C00100000
95 C	1.36	+3.03%	226	2,608	05-15	SBUX250718C00095000
90 C	2.90	+6.23%	872	4,485	05-15	SBUX250718C00090000
85 C	5.05	-7.34%	215	2,135	05-15	SBUX250718C00085000
80 C	8.45	-2.87%	363	1,455	05-15	SBUX250718C00080000
75 C	13.00	-2.26%	2	209	05-15	SBUX250718C00075000
70 C	17.88	+3.35%	2	164	05-14	SBUX250718C00070000
65 C	19.55	+17.07%	2	32	05-12	SBUX250718C00065000
60 C	27.40	+31.98%	4	17	05-14	SBUX250718C00060000
55 C	27.35	-1.26%	3	2	05-08	SBUX250718C00055000
50 C	50.21	+14.35%	1	1	01-27	SBUX250718C00050000
45 C	35.98	-23.12%	2	1	05-01	SBUX250718C00045000
40 C	40.95	0%	2	1	05-01	SBUX250718C00040000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
165 P	86.31	+42.05%	2	1	04-30	SBUX250718P00165000
160 P	81.36	+14.01%	2	2	04-30	SBUX250718P00160000
155 P	66.34	+37.32%	1	1	04-03	SBUX250718P00155000
150 P	0	0%	0			SBUX250718P00150000
145 P	30.20	+3.42%	6	2	03-03	SBUX250718P00145000
140 P	0	0%	0			SBUX250718P00140000
135 P	37.36	+66.27%	2	2	03-13	SBUX250718P00135000
130 P	46.20	+75.00%	2	52	04-04	SBUX250718P00130000
125 P	43.52	+28.00%	1	7	04-17	SBUX250718P00125000
120 P	33.30	-0.30%	2	95	05-15	SBUX250718P00120000
115 P	28.48	-20.00%	1	562	05-14	SBUX250718P00115000
110 P	29.09	+10.82%	10	516	05-01	SBUX250718P00110000
105 P	23.65	+3.73%	2	422	05-09	SBUX250718P00105000
100 P	14.32	+0.92%	1	2,017	05-15	SBUX250718P00100000
95 P	9.20	-0.11%	1	2,704	05-15	SBUX250718P00095000
90 P	6.00	+2.56%	65	1,502	05-15	SBUX250718P00090000
85 P	3.30	-4.90%	93	4,531	05-15	SBUX250718P00085000
80 P	1.62	-10.00%	439	2,203	05-15	SBUX250718P00080000
75 P	0.85	-6.59%	48	1,435	05-15	SBUX250718P00075000
70 P	0.43	+2.38%	36	4,860	05-15	SBUX250718P00070000
65 P	0.18	-52.63%	4	5,664	05-15	SBUX250718P00065000
60 P	0.24	+9.09%	2	275	05-14	SBUX250718P00060000
55 P	0.21	-30.00%	3	78	04-30	SBUX250718P00055000
50 P	0.05	-80.00%	1	43	05-14	SBUX250718P00050000
45 P	0.01	-66.67%	2	90	05-14	SBUX250718P00045000
40 P	0.05	+66.67%	1	33	05-14	SBUX250718P00040000

Share