Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
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 ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
May 16, 2025May 23, 2025May 30, 2025Jun 6, 2025Jun 13, 2025Jun 20, 2025Jun 27, 2025Jul 18, 2025Aug 15, 2025Sep 19, 2025Oct 17, 2025Jan 16, 2026Mar 20, 2026Jun 18, 2026Dec 18, 2026Jan 15, 2027

ITM/OTM for Jan 16, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
9,87862,42721,05334,073


SBUX Jan 16, 2026 Exp. - Volume by Strike
Puts
Calls

SBUX Jan 16, 2026 Exp. - Open Interest by Strike

Puts
Calls

SBUX Jan 16, 2026 Exp. - Max Pain @ $90.00

Puts
Calls


SBUX Jan 16, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
170 C0.48+860.00%128205-14SBUX260116C00170000
165 C0.08+700.00%14605-14SBUX260116C00165000
160 C0.25-81.62%1613004-04SBUX260116C00160000
155 C0.24-4.00%41,33504-30SBUX260116C00155000
150 C0.16+6.67%772,69305-12SBUX260116C00150000
145 C0.270.00%659205-09SBUX260116C00145000
140 C0.240.00%1901,42505-09SBUX260116C00140000
135 C0.50-1.96%271,19805-15SBUX260116C00135000
130 C0.64-4.48%772,49105-15SBUX260116C00130000
125 C0.88-5.38%133,36505-15SBUX260116C00125000
120 C1.23-3.91%336,64705-15SBUX260116C00120000
115 C1.42-19.32%22,38105-15SBUX260116C00115000
110 C2.31-3.35%113,34805-15SBUX260116C00110000
105 C3.15-5.97%1022,59305-15SBUX260116C00105000
100 C4.400.00%9710,26005-15SBUX260116C00100000
95 C6.05-1.79%19310,25205-15SBUX260116C00095000
90 C8.20+2.50%1813,38905-15SBUX260116C00090000
85 C10.47-3.06%1822,68605-15SBUX260116C00085000
80 C13.30-2.42%493,34805-15SBUX260116C00080000
75 C16.34-2.45%141,53305-15SBUX260116C00075000
70 C20.40-1.45%231,38905-15SBUX260116C00070000
65 C23.93+4.04%120405-14SBUX260116C00065000
60 C28.25-1.81%142005-15SBUX260116C00060000
55 C31.50+16.67%14105-12SBUX260116C00055000
50 C31.76+4.47%212305-01SBUX260116C00050000
45 C37.40-30.74%110205-06SBUX260116C00045000
40 C40.37+3.51%23205-09SBUX260116C00040000
Puts
StrikePriceChangeVolOILastContract Name
170 P00%0SBUX260116P00170000
165 P00%0SBUX260116P00165000
160 P00%0SBUX260116P00160000
155 P58.00+31.52%2403-12SBUX260116P00155000
150 P51.65+19.75%4103-28SBUX260116P00150000
145 P41.84+29.94%2103-10SBUX260116P00145000
140 P40.95+44.96%11303-12SBUX260116P00140000
135 P35.60+53.45%51503-10SBUX260116P00135000
130 P46.00+33.84%41104-11SBUX260116P00130000
125 P39.80-5.69%14005-12SBUX260116P00125000
120 P32.30+29.46%714804-03SBUX260116P00120000
115 P28.60-1.89%111,17405-14SBUX260116P00115000
110 P27.80+3.35%381,02304-11SBUX260116P00110000
105 P20.600.00%9094805-15SBUX260116P00105000
100 P16.66-2.00%793,98205-14SBUX260116P00100000
95 P13.47+1.28%1008,76105-15SBUX260116P00095000
90 P10.42-0.76%2154,93205-15SBUX260116P00090000
85 P7.80-2.50%45,89605-15SBUX260116P00085000
80 P5.95+3.48%1074,14605-15SBUX260116P00080000
75 P4.30-2.27%116,77505-15SBUX260116P00075000
70 P2.980.00%175,13705-15SBUX260116P00070000
65 P1.97-1.01%504,36105-15SBUX260116P00065000
60 P1.29+2.38%13,79905-14SBUX260116P00060000
55 P0.85+7.59%191,35105-15SBUX260116P00055000
50 P0.60-25.00%41,44305-12SBUX260116P00050000
45 P0.32-53.62%438905-13SBUX260116P00045000
40 P0.40+14.29%1977605-12SBUX260116P00040000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC