Dark

Check out our Level2View

SBUX
Starbucks Corp
stock NASDAQ

At Close

Sep 25, 2026 3:59:57 PM EDT

94.87USD+1.303%(+1.22)7,284,234

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 25, 2026 9:29:59 AM EDT

94.09USD+0.470%(+0.44)12,635

After-hours

Sep 25, 2026 4:39:30 PM EDT

94.70USD-0.179%(-0.17)745,877

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Sep 25, 2026 Oct 2, 2026 Oct 9, 2026 Oct 16, 2026 Oct 23, 2026 Oct 30, 2026 Nov 6, 2026 Nov 20, 2026 Dec 18, 2026 Jan 15, 2027 Feb 19, 2027 Mar 19, 2027 Apr 16, 2027 Jun 17, 2027 Sep 17, 2027 Jan 21, 2028 Jan 19, 2029

ITM/OTM for Dec 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
12,784	41,881	13,625	35,767

SBUX Dec 18, 2026 Exp. - Volume by Strike

Puts

Calls

SBUX Dec 18, 2026 Exp. - Open Interest by Strike

Puts

Calls

SBUX Dec 18, 2026 Exp. - Max Pain @ $95.00

Puts

Calls

SBUX Dec 18, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
170 C	0.05	-44.44%	20	258	09-02	SBUX261218C00170000
165 C	0.08	+33.33%	100	446	09-21	SBUX261218C00165000
160 C	0.05	-66.67%	5	74	09-08	SBUX261218C00160000
155 C	0.12	-40.00%	20	330	09-01	SBUX261218C00155000
150 C	0.13	-51.85%	25	723	09-04	SBUX261218C00150000
145 C	0.07	+40.00%	5	381	09-21	SBUX261218C00145000
140 C	0.05	0.00%	10	1,968	09-23	SBUX261218C00140000
135 C	0.10	-23.08%	200	515	09-24	SBUX261218C00135000
130 C	0.15	-50.00%	1	1,046	09-23	SBUX261218C00130000
125 C	0.17	-22.73%	7	1,609	09-24	SBUX261218C00125000
120 C	0.32	-11.11%	24	2,850	09-24	SBUX261218C00120000
115 C	0.50	-9.09%	14	2,664	09-24	SBUX261218C00115000
110 C	0.95	-9.52%	931	10,194	09-24	SBUX261218C00110000
105 C	1.81	-2.16%	6	2,730	09-24	SBUX261218C00105000
100 C	3.16	+2.27%	82	5,385	09-24	SBUX261218C00100000
95 C	5.25	+3.35%	251	10,708	09-24	SBUX261218C00095000
90 C	7.90	-4.82%	27	1,666	09-24	SBUX261218C00090000
85 C	10.93	-4.12%	6	1,087	09-24	SBUX261218C00085000
80 C	15.20	-1.30%	30	2,627	09-24	SBUX261218C00080000
75 C	21.00	-2.33%	2	6,457	09-23	SBUX261218C00075000
70 C	24.30	-37.29%	1	390	09-24	SBUX261218C00070000
65 C	31.50	-6.67%	1	198	06-05	SBUX261218C00065000
60 C	41.00	+3.67%	1	281	04-23	SBUX261218C00060000
55 C	41.40	-2.59%	3	47	06-05	SBUX261218C00055000
50 C	58.47	+0.12%	10	21	08-17	SBUX261218C00050000
45 C	61.40	+5.86%	1	2	08-05	SBUX261218C00045000
40 C	63.45	-6.40%	2	8	06-25	SBUX261218C00040000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
170 P	0	0%	0			SBUX261218P00170000
165 P	0	0%	0			SBUX261218P00165000
160 P	0	0%	0			SBUX261218P00160000
155 P	52.00	+0.93%	6	6	09-08	SBUX261218P00155000
150 P	46.54	+3.86%	2	0	08-20	SBUX261218P00150000
145 P	0	0%	0			SBUX261218P00145000
140 P	37.00	+13.85%	5	5	09-08	SBUX261218P00140000
135 P	36.50	-9.99%	1	2	03-13	SBUX261218P00135000
130 P	25.20	+0.20%	1	71	09-08	SBUX261218P00130000
125 P	22.85	-15.06%	1	56	06-30	SBUX261218P00125000
120 P	24.37	+30.53%	1	48	09-22	SBUX261218P00120000
115 P	20.44	+9.89%	2	1,885	09-21	SBUX261218P00115000
110 P	17.80	+7.88%	16	2,025	09-24	SBUX261218P00110000
105 P	12.50	+0.81%	13	718	09-24	SBUX261218P00105000
100 P	9.35	+1.63%	21	5,557	09-24	SBUX261218P00100000
95 P	6.43	+4.55%	3	3,252	09-24	SBUX261218P00095000
90 P	3.75	-2.34%	53	3,543	09-24	SBUX261218P00090000
85 P	2.05	0.00%	80	5,444	09-24	SBUX261218P00085000
80 P	1.12	-11.81%	82	8,028	09-24	SBUX261218P00080000
75 P	0.63	+8.62%	3	3,881	09-24	SBUX261218P00075000
70 P	0.30	+7.14%	18	1,917	09-23	SBUX261218P00070000
65 P	0.13	-18.75%	12	2,595	09-22	SBUX261218P00065000
60 P	0.08	+14.29%	10	8,751	09-23	SBUX261218P00060000
55 P	0.07	-22.22%	2	981	08-26	SBUX261218P00055000
50 P	0.05	+66.67%	5	320	09-21	SBUX261218P00050000
45 P	0.01	-91.67%	11	128	09-17	SBUX261218P00045000
40 P	0.05	+400.00%	2	179	09-18	SBUX261218P00040000

Share