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 Sep 19, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
9,603	23,784	10,319	19,962

SBUX Sep 19, 2025 Exp. - Volume by Strike

Puts

Calls

SBUX Sep 19, 2025 Exp. - Open Interest by Strike

Puts

Calls

SBUX Sep 19, 2025 Exp. - Max Pain @ $90.00

Puts

Calls

SBUX Sep 19, 2025 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
170 C	0.07	+250.00%	100	125	05-05	SBUX250919C00170000
165 C	0.01	-93.75%	1	180	04-09	SBUX250919C00165000
160 C	0.25	+47.06%	20	26	04-04	SBUX250919C00160000
155 C	0.07	-65.00%	1	29	04-29	SBUX250919C00155000
150 C	0.07	-82.05%	10	52	04-30	SBUX250919C00150000
145 C	0.32	+10.34%	1	227	04-02	SBUX250919C00145000
140 C	0.14	-70.83%	2	275	04-25	SBUX250919C00140000
135 C	0.25	-26.47%	15	1,103	05-07	SBUX250919C00135000
130 C	0.20	-9.09%	3	3,107	05-15	SBUX250919C00130000
125 C	0.50	+150.00%	15	1,656	05-13	SBUX250919C00125000
120 C	0.35	-2.78%	14	1,732	05-15	SBUX250919C00120000
115 C	0.49	-2.00%	3	1,330	05-15	SBUX250919C00115000
110 C	0.80	-2.44%	3	4,345	05-15	SBUX250919C00110000
105 C	1.23	-1.60%	18	1,659	05-15	SBUX250919C00105000
100 C	2.04	+0.49%	62	1,931	05-15	SBUX250919C00100000
95 C	3.25	-4.41%	23	2,451	05-15	SBUX250919C00095000
90 C	5.25	-1.87%	70	3,556	05-15	SBUX250919C00090000
85 C	7.50	-3.47%	29	3,734	05-15	SBUX250919C00085000
80 C	10.95	+4.29%	39	5,440	05-15	SBUX250919C00080000
75 C	14.10	-3.42%	2	306	05-15	SBUX250919C00075000
70 C	18.25	+1.39%	15	79	05-15	SBUX250919C00070000
65 C	18.75	-4.04%	1	14	05-08	SBUX250919C00065000
60 C	27.99	+25.07%	2	20	05-15	SBUX250919C00060000
55 C	44.20	0%	1	1	10-22	SBUX250919C00055000
50 C	32.17	-3.54%	1	8	04-16	SBUX250919C00050000
45 C	36.30	0%	1	1	04-16	SBUX250919C00045000
40 C	0	0%	0			SBUX250919C00040000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
170 P	0	0%	0			SBUX250919P00170000
165 P	0	0%	0			SBUX250919P00165000
160 P	0	0%	0			SBUX250919P00160000
155 P	0	0%	0			SBUX250919P00155000
150 P	43.58	-13.26%	7	4	01-29	SBUX250919P00150000
145 P	33.95	+13.17%	1	3	03-05	SBUX250919P00145000
140 P	39.60	+7.03%	4	6	03-11	SBUX250919P00140000
135 P	27.50	+7.76%	3	7	03-06	SBUX250919P00135000
130 P	29.30	+37.82%	1	4	03-11	SBUX250919P00130000
125 P	26.35	+22.56%	2	38	03-11	SBUX250919P00125000
120 P	37.75	-0.53%	1	254	05-07	SBUX250919P00120000
115 P	35.43	+10.62%	2	745	04-09	SBUX250919P00115000
110 P	24.98	-22.18%	1	1,797	05-12	SBUX250919P00110000
105 P	22.00	-3.64%	6	628	05-12	SBUX250919P00105000
100 P	14.75	-6.17%	68	2,691	05-14	SBUX250919P00100000
95 P	10.97	-5.51%	4	2,323	05-15	SBUX250919P00095000
90 P	8.31	+4.53%	3	1,819	05-15	SBUX250919P00090000
85 P	5.80	+3.57%	67	5,813	05-15	SBUX250919P00085000
80 P	3.75	-1.32%	96	5,978	05-15	SBUX250919P00080000
75 P	2.36	+2.16%	34	2,964	05-15	SBUX250919P00075000
70 P	1.39	-4.79%	22	3,104	05-15	SBUX250919P00070000
65 P	0.87	-1.14%	10	1,004	05-15	SBUX250919P00065000
60 P	0.54	+1.89%	2	718	05-15	SBUX250919P00060000
55 P	0.36	+20.00%	1	140	05-13	SBUX250919P00055000
50 P	0.37	+42.31%	1	196	05-05	SBUX250919P00050000
45 P	0.13	-48.00%	23	45	05-12	SBUX250919P00045000
40 P	0	0%	0			SBUX250919P00040000

Share