Dark

Check out our API

SBUX
Starbucks Corp
stock NASDAQ

At Close

Jul 3, 2025 3:59:30 PM EDT

94.41USD+0.244%(+0.23)3,557,108

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 3, 2025 9:28:30 AM EDT

94.25USD+0.074%(+0.07)6,615

After-hours

Jul 3, 2025 4:49:30 PM EDT

94.66USD+0.270%(+0.25)376

OverviewOption ChainHistoricalExchangesShortsMore

Jul 11, 2025 Jul 18, 2025 Jul 25, 2025 Aug 1, 2025 Aug 8, 2025 Aug 15, 2025 Sep 19, 2025 Oct 17, 2025 Jan 16, 2026 Mar 20, 2026 Jun 18, 2026 Sep 18, 2026 Dec 18, 2026 Jan 15, 2027

ITM/OTM for Aug 15, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
5,561	18,561	2,293	9,863

SBUX Aug 15, 2025 Exp. - Volume by Strike

Puts

Calls

SBUX Aug 15, 2025 Exp. - Open Interest by Strike

Puts

Calls

SBUX Aug 15, 2025 Exp. - Max Pain @ $90.00

Puts

Calls

SBUX Aug 15, 2025 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
140 C	0.04	-60.00%	15	16	06-24	SBUX250815C00140000
135 C	0	0%	0			SBUX250815C00135000
130 C	0.09	0%	1	1	06-23	SBUX250815C00130000
125 C	0.36	+44.00%	1	17	07-02	SBUX250815C00125000
120 C	0.25	-3.85%	19	600	07-02	SBUX250815C00120000
115 C	0.38	-13.64%	2	288	07-02	SBUX250815C00115000
110 C	0.67	-14.10%	34	445	07-02	SBUX250815C00110000
105 C	1.35	-6.90%	631	1,698	07-02	SBUX250815C00105000
100 C	2.38	-12.18%	827	8,284	07-02	SBUX250815C00100000
95 C	4.37	-10.82%	199	7,212	07-02	SBUX250815C00095000
90 C	7.40	-6.33%	128	3,330	07-02	SBUX250815C00090000
85 C	11.16	-4.62%	51	1,529	07-02	SBUX250815C00085000
80 C	16.78	+30.08%	3	506	07-01	SBUX250815C00080000
75 C	21.25	+18.38%	1	60	07-01	SBUX250815C00075000
70 C	24.50	+6.66%	1	77	07-01	SBUX250815C00070000
65 C	27.26	+16.25%	4	24	06-24	SBUX250815C00065000
60 C	34.95	+37.06%	10	21	06-12	SBUX250815C00060000
55 C	30.55	0%	4	4	05-19	SBUX250815C00055000
50 C	43.12	+2.54%	1	5	06-30	SBUX250815C00050000
45 C	46.95	-5.04%	2	5	06-24	SBUX250815C00045000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
140 P	0	0%	0			SBUX250815P00140000
135 P	0	0%	0			SBUX250815P00135000
130 P	42.95	0%	8	0	06-03	SBUX250815P00130000
125 P	0	0%	0			SBUX250815P00125000
120 P	0	0%	0			SBUX250815P00120000
115 P	22.30	+1.83%	1	1	06-17	SBUX250815P00115000
110 P	16.00	+5.26%	3	18	07-02	SBUX250815P00110000
105 P	11.07	-12.07%	8	118	07-01	SBUX250815P00105000
100 P	8.06	+6.75%	9	330	07-02	SBUX250815P00100000
95 P	5.06	+8.35%	253	1,826	07-02	SBUX250815P00095000
90 P	2.83	+9.69%	282	2,261	07-02	SBUX250815P00090000
85 P	1.45	+6.62%	184	4,193	07-02	SBUX250815P00085000
80 P	0.71	+4.41%	78	1,168	07-02	SBUX250815P00080000
75 P	0.37	+5.71%	45	844	07-02	SBUX250815P00075000
70 P	0.24	+50.00%	23	932	07-02	SBUX250815P00070000
65 P	0.12	+20.00%	20	194	07-02	SBUX250815P00065000
60 P	0.09	0.00%	12	226	06-30	SBUX250815P00060000
55 P	0.12	-55.56%	4	24	07-02	SBUX250815P00055000
50 P	0.02	-50.00%	20	20	06-27	SBUX250815P00050000
45 P	0.05	0%	1	1	06-03	SBUX250815P00045000

Share