Dark

Check out our API

SBUX
Starbucks Corp
stock NASDAQ

At Close

Aug 11, 2026 3:25:49 PM EDT

106.56USD+1.825%(+1.91)5,009,034

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 11, 2026 8:53:30 AM EDT

104.80USD+0.143%(+0.15)104

After-hours

Aug 10, 2026 4:34:30 PM EDT

104.94USD+0.298%(+0.31)0

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Aug 14, 2026 Aug 21, 2026 Aug 28, 2026 Sep 4, 2026 Sep 11, 2026 Sep 18, 2026 Sep 25, 2026 Oct 16, 2026 Nov 20, 2026 Dec 18, 2026 Jan 15, 2027 Feb 19, 2027 Mar 19, 2027 Jun 17, 2027 Jan 21, 2028

ITM/OTM for Jan 15, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
27,648	41,691	761	78,353

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 @ $90.00

Puts

Calls

SBUX Jan 15, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
170 C	0.25	+4.17%	5	805	08-03	SBUX270115C00170000
165 C	0.28	-39.13%	13	902	08-05	SBUX270115C00165000
160 C	0.60	+57.89%	1	823	07-13	SBUX270115C00160000
155 C	0.42	-4.55%	1	908	08-06	SBUX270115C00155000
150 C	0.38	-19.15%	45	1,842	08-10	SBUX270115C00150000
145 C	0.53	-19.70%	2	845	08-10	SBUX270115C00145000
140 C	0.76	+8.57%	5	923	08-10	SBUX270115C00140000
135 C	1.00	-21.26%	13	4,835	08-10	SBUX270115C00135000
130 C	1.70	+14.86%	3	2,270	08-07	SBUX270115C00130000
125 C	2.21	-11.24%	2	2,204	08-10	SBUX270115C00125000
120 C	2.98	-16.06%	15	8,459	08-10	SBUX270115C00120000
115 C	4.40	-10.20%	1	4,190	08-10	SBUX270115C00115000
110 C	6.00	-13.67%	3	12,685	08-10	SBUX270115C00110000
105 C	7.90	-12.22%	7	9,529	08-10	SBUX270115C00105000
100 C	10.70	-9.70%	15	5,046	08-10	SBUX270115C00100000
95 C	14.00	-9.68%	27	1,859	08-06	SBUX270115C00095000
90 C	18.05	-12.17%	1	4,491	08-03	SBUX270115C00090000
85 C	22.38	+4.09%	1	1,041	08-10	SBUX270115C00085000
80 C	27.86	+0.22%	18	3,527	08-07	SBUX270115C00080000
75 C	35.24	+14.86%	1	534	07-17	SBUX270115C00075000
70 C	35.43	-9.46%	2	449	07-21	SBUX270115C00070000
65 C	42.75	+4.52%	1	180	08-03	SBUX270115C00065000
60 C	47.50	+3.26%	1	677	08-03	SBUX270115C00060000
55 C	53.08	+12.34%	1	66	07-13	SBUX270115C00055000
50 C	58.00	+2.11%	4	226	07-13	SBUX270115C00050000
45 C	59.50	+7.21%	5	7	07-09	SBUX270115C00045000
40 C	63.50	-6.34%	4	16	06-25	SBUX270115C00040000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
170 P	0	0%	0			SBUX270115P00170000
165 P	64.00	+9.22%	1	1	05-26	SBUX270115P00165000
160 P	0	0%	0			SBUX270115P00160000
155 P	59.50	+41.00%	2	1	07-22	SBUX270115P00155000
150 P	0	0%	0			SBUX270115P00150000
145 P	46.29	-4.36%	1	1	03-09	SBUX270115P00145000
140 P	48.00	+0.59%	1	1	03-26	SBUX270115P00140000
135 P	29.00	-1.69%	1	10	07-13	SBUX270115P00135000
130 P	25.10	+2.03%	2	39	08-07	SBUX270115P00130000
125 P	20.41	-31.05%	2	9	07-30	SBUX270115P00125000
120 P	16.90	-9.53%	2	222	07-30	SBUX270115P00120000
115 P	13.79	+1.40%	1	136	08-05	SBUX270115P00115000
110 P	10.30	+2.49%	2	341	08-06	SBUX270115P00110000
105 P	7.80	+12.07%	6	667	08-10	SBUX270115P00105000
100 P	5.60	+13.13%	19	4,391	08-10	SBUX270115P00100000
95 P	3.70	+8.82%	3	4,450	08-10	SBUX270115P00095000
90 P	2.50	+7.76%	252	6,403	08-10	SBUX270115P00090000
85 P	1.64	-20.77%	4	3,815	08-05	SBUX270115P00085000
80 P	0.95	+2.15%	1	10,498	08-10	SBUX270115P00080000
75 P	0.71	-26.80%	3	3,799	07-30	SBUX270115P00075000
70 P	0.54	+12.50%	1	9,249	08-04	SBUX270115P00070000
65 P	0.45	-4.26%	1	4,986	07-24	SBUX270115P00065000
60 P	0.17	-10.53%	3,400	26,983	08-10	SBUX270115P00060000
55 P	0.13	-48.00%	2	1,146	08-05	SBUX270115P00055000
50 P	0.10	0.00%	2	463	08-06	SBUX270115P00050000
45 P	0.12	+20.00%	37	237	07-06	SBUX270115P00045000
40 P	0.05	-28.57%	58	1,266	07-28	SBUX270115P00040000

Share