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 15, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
2,37612,1574,0245,212


SBUX Jan 15, 2027 Exp. - Volume by Strike
Puts
Calls

SBUX Jan 15, 2027 Exp. - Open Interest by Strike

Puts
Calls

SBUX Jan 15, 2027 Exp. - Max Pain @ $95.00

Puts
Calls


SBUX Jan 15, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
170 C0.81+35.00%57605-14SBUX270115C00170000
165 C1.08+20.00%1211805-15SBUX270115C00165000
160 C0.85-15.00%155405-08SBUX270115C00160000
155 C1.39+6.92%19305-14SBUX270115C00155000
150 C1.46+8.15%360805-12SBUX270115C00150000
145 C1.88+8.67%1269405-15SBUX270115C00145000
140 C2.20-7.56%928905-15SBUX270115C00140000
135 C2.91+18.78%289705-14SBUX270115C00135000
130 C3.40+11.48%51,42405-14SBUX270115C00130000
125 C4.15+8.92%2861405-14SBUX270115C00125000
120 C4.78-2.85%754405-15SBUX270115C00120000
115 C5.85-2.50%296905-15SBUX270115C00115000
110 C7.03-0.99%21,42005-15SBUX270115C00110000
105 C8.30-4.05%4789705-15SBUX270115C00105000
100 C10.00+2.04%101,82005-15SBUX270115C00100000
95 C11.50-0.61%152205-15SBUX270115C00095000
90 C13.80+5.99%5761805-14SBUX270115C00090000
85 C16.10+6.27%4844005-14SBUX270115C00085000
80 C18.95+4.12%4011,26405-15SBUX270115C00080000
75 C21.04-1.68%218005-15SBUX270115C00075000
70 C23.94-2.60%215405-15SBUX270115C00070000
65 C26.70+0.75%15605-13SBUX270115C00065000
60 C31.15+2.30%411405-14SBUX270115C00060000
55 C29.50-4.22%25405-09SBUX270115C00055000
50 C38.85+5.71%66405-14SBUX270115C00050000
45 C39.99+10.90%11905-05SBUX270115C00045000
40 C47.60+1.28%13105-15SBUX270115C00040000
Puts
StrikePriceChangeVolOILastContract Name
170 P00%0SBUX270115P00170000
165 P00%0SBUX270115P00165000
160 P00%0SBUX270115P00160000
155 P42.20-5.80%21502-25SBUX270115P00155000
150 P00%0SBUX270115P00150000
145 P34.15-31.32%4302-27SBUX270115P00145000
140 P56.22+83.73%2104-11SBUX270115P00140000
135 P26.800%383802-25SBUX270115P00135000
130 P28.60+11.50%13003-06SBUX270115P00130000
125 P44.05+47.32%8404-04SBUX270115P00125000
120 P42.70+10.91%315104-30SBUX270115P00120000
115 P34.85-8.29%113705-05SBUX270115P00115000
110 P27.65-18.32%27705-15SBUX270115P00110000
105 P23.80+1.28%2311505-14SBUX270115P00105000
100 P20.55-2.65%701,00905-14SBUX270115P00100000
95 P17.30-7.14%41,83705-14SBUX270115P00095000
90 P14.70+0.68%3860705-14SBUX270115P00090000
85 P12.30-2.38%521,55305-14SBUX270115P00085000
80 P10.000.00%352205-14SBUX270115P00080000
75 P8.15-1.81%372405-14SBUX270115P00075000
70 P6.55+2.34%315205-15SBUX270115P00070000
65 P5.05+4.12%21,11205-15SBUX270115P00065000
60 P3.85+1.85%188805-15SBUX270115P00060000
55 P2.88+2.86%216905-15SBUX270115P00055000
50 P2.00+2.56%34305-15SBUX270115P00050000
45 P1.45+6.62%23505-14SBUX270115P00045000
40 P1.54+10.00%121404-30SBUX270115P00040000


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