Home Options SBUXChain

SBUX

Starbucks CorporationClose $106.01EOD only

Max Pain

$107.00

Next expiry Aug 21, 2026

Expected Move

±$2.08

2.0% from close

Price Gap

+0.99

Distance to max pain

IV Rank

Low premium

P/C OI

1.08

Balanced positioning

Consensus

4/4

Partial coverage

Published snapshot: Aug 18, 2026 close

End-of-day snapshot

This page reflects SBUX options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

Aug 18, 2026 close

SBUX Options Chain

Data as of market close Aug 18, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 3)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
55.00	52.10	49.40	53.15	-0.64	5	2	325.4%	0.991	0.0008	-0.131	0.002	0.004
60.00	47.05	44.30	48.10	-0.70	2	5	271.5%	0.993	0.0008	-0.096	0.002	0.005
65.00	41.95	39.10	43.10	-0.83	9	3	212.5%	0.996	0.0006	-0.050	0.001	0.005
70.00	36.73	34.95	38.15	-0.86	3	4	250.2%	0.974	0.0025	-0.249	0.006	0.006
75.00	31.74	29.70	33.10	-0.87	6	3	201.0%	0.977	0.0028	-0.185	0.005	0.006
80.00	27.16	24.20	28.15	-0.60	2	1	143.8%	0.987	0.0024	-0.086	0.003	0.006
85.00	22.21	19.10	23.20	-2.24	1	0	113.7%	0.986	0.0033	-0.075	0.003	0.007
90.00	17.10	14.50	17.80	-0.81	2	20	88.5%	0.981	0.0053	-0.075	0.004	0.007
93.00	14.00	12.20	15.15	1.00	15	0	107.0%	0.919	0.0145	-0.266	0.014	0.007
94.00	13.46	10.55	14.20	-0.36	1	1	85.2%	0.945	0.0135	-0.162	0.011	0.007
95.00	12.30	10.20	12.75	-0.60	4	19	84.9%	0.929	0.0166	-0.195	0.013	0.007
96.00	11.05	8.55	11.75	-2.60	5	0	58.8%	0.971	0.0117	-0.073	0.006	0.008
97.00	10.15	7.70	10.80	-2.40	4	0	60.8%	0.950	0.0177	-0.111	0.010	0.008
98.00	7.50	7.20	9.80	0.00	0	0	67.8%	0.906	0.0258	-0.193	0.016	0.007
99.00	8.91	5.80	8.75	0.00	2	7	51.3%	0.934	0.0262	-0.117	0.012	0.008
100.00	6.86	5.20	7.75	-0.52	4	59	54.4%	0.888	0.0365	-0.176	0.018	0.007
101.00	6.35	4.15	7.15	0.00	9	8	54.2%	0.846	0.0457	-0.216	0.023	0.007
102.00	5.45	3.20	6.25	-0.13	1	8	90.4%	0.697	0.0402	-0.514	0.034	0.006
103.00	5.12	2.40	4.50	0.73	1	52	62.7%	0.706	0.0572	-0.354	0.033	0.006
104.00	3.99	2.15	3.45	0.59	12	56	52.6%	0.667	0.0718	-0.314	0.035	0.006
105.00	2.51	1.34	2.50	-0.69	48	1,717	44.3%	0.605	0.0903	-0.281	0.037	0.005
106.00	1.40	0.95	1.19	-1.10	55	518	26.8%	0.512	0.1551	-0.177	0.038	0.004
107.00	0.88	0.60	1.07	-0.58	26	2,159	34.0%	0.392	0.1175	-0.214	0.037	0.003
108.00	0.46	0.34	0.67	-0.81	988	2,741	32.5%	0.273	0.1064	-0.177	0.032	0.002
109.00	0.28	0.15	0.40	-0.37	690	915	31.7%	0.173	0.0841	-0.132	0.025	0.001
110.00	0.16	0.09	0.30	-0.34	265	6,694	34.1%	0.121	0.0615	-0.111	0.019	0.001
111.00	0.07	0.02	0.11	-0.18	250	1,150	30.1%	0.048	0.0348	-0.049	0.010	0.000
112.00	0.06	0.01	0.06	-0.10	101	512	30.5%	0.025	0.0198	-0.029	0.006	0.000
113.00	0.03	0.01	0.03	-0.07	26	295	30.5%	0.011	0.0100	-0.014	0.003	0.000
114.00	0.02	0.00	0.10	-0.05	17	628	42.0%	0.030	0.0169	-0.046	0.007	0.000
115.00	0.05	0.01	0.05	0.01	195	4,561	40.6%	0.015	0.0095	-0.024	0.004	0.000
116.00	0.08	0.00	0.79	0.00	18	76	68.4%	0.078	0.0223	-0.161	0.014	0.001
117.00	0.03	0.00	0.15	0.00	12	230	51.0%	0.018	0.0089	-0.036	0.004	0.000
118.00	0.03	0.00	0.30	-0.04	10	1,116	62.1%	0.031	0.0117	-0.070	0.007	0.000
119.00	0.18	0.00	0.02	0.00	2	6	47.7%	0.004	0.0026	-0.009	0.001	0.000
120.00	0.06	0.00	0.01	0.05	3	3,585	46.9%	0.002	0.0014	-0.005	0.001	0.000
121.00	0.14	0.00	0.60	0.00	7	5	84.8%	0.047	0.0120	-0.133	0.009	0.000
125.00	0.04	0.00	0.03	0.00	7	1,127	62.5%	0.002	0.0011	-0.006	0.001	0.000
130.00	0.03	0.00	0.45	0.00	2	159	111.7%	0.025	0.0054	-0.105	0.006	0.000
135.00	0.01	0.00	0.60	0.00	11	36	135.0%	0.028	0.0049	-0.139	0.006	0.000
140.00	0.16	0.00	2.13	0.00	1	169	198.8%	0.073	0.0073	-0.444	0.013	0.001
145.00	0.07	0.00	2.13	0.00	1	45	216.4%	0.067	0.0063	-0.452	0.013	0.001
150.00	0.13	0.00	0.00	0.00	0	0	50.0%	0.000	0.0000	0.000	0.000	0.000
160.00	0.01	0.00	0.28	0.00	0	1	182.8%	0.008	0.0013	-0.066	0.002	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
55.00	0.01	0.00	0.24	0.00	1	5	288.3%	-0.004	0.0004	-0.056	0.001	-0.000
60.00	0.05	-	0.05	0.00	0	1	225.8%	-0.002	0.0003	-0.022	0.001	-0.000
65.00	0.05	0.00	0.05	0.00	1	2	181.3%	-0.001	0.0002	-0.011	0.000	-0.000
70.00	0.02	0.00	0.05	0.00	1	30	156.3%	-0.001	0.0003	-0.011	0.000	-0.000
75.00	0.02	0.00	0.05	0.00	2	382	132.8%	-0.002	0.0004	-0.011	0.001	-0.000
80.00	0.03	0.00	0.05	-0.01	6	329	110.2%	-0.002	0.0006	-0.011	0.001	-0.000
85.00	0.02	0.00	0.05	0.00	5	936	88.3%	-0.003	0.0009	-0.011	0.001	-0.000
90.00	0.04	0.00	0.01	0.03	6	1,697	56.3%	-0.001	0.0004	-0.002	0.000	-0.000
91.00	0.01	0.00	0.01	0.00	1	146	53.1%	-0.001	0.0005	-0.002	0.000	-0.000
92.00	0.05	0.00	0.08	0.00	5	1,015	63.7%	-0.006	0.0029	-0.018	0.002	-0.000
93.00	0.01	0.00	0.08	0.00	2	23	59.4%	-0.007	0.0033	-0.018	0.002	-0.000
94.00	0.01	0.00	0.28	0.00	5	135	68.6%	-0.024	0.0087	-0.062	0.005	-0.000
95.00	0.02	0.00	0.02	0.01	1	3,194	46.1%	-0.004	0.0027	-0.009	0.001	-0.000
96.00	0.05	0.00	0.28	-0.06	1	223	58.8%	-0.029	0.0117	-0.062	0.006	-0.000
97.00	0.03	0.00	0.29	-0.03	2	670	54.2%	-0.033	0.0141	-0.063	0.007	-0.000
98.00	0.03	0.00	0.09	0.00	22	99	44.5%	-0.024	0.0133	-0.040	0.005	-0.000
99.00	0.05	0.00	0.09	0.00	6	100	39.8%	-0.027	0.0164	-0.040	0.006	-0.000
100.00	0.02	0.00	0.02	0.00	141	3,022	27.0%	-0.008	0.0083	-0.009	0.002	-0.000
101.00	0.02	0.00	0.10	-0.02	254	1,281	31.0%	-0.040	0.0289	-0.042	0.008	-0.000
102.00	0.08	0.03	0.13	0.02	286	228	27.7%	-0.059	0.0443	-0.052	0.011	-0.001
103.00	0.18	0.05	0.22	0.08	531	729	26.3%	-0.109	0.0737	-0.077	0.018	-0.001
104.00	0.31	0.20	0.38	0.11	86	329	25.2%	-0.194	0.1133	-0.109	0.026	-0.002
105.00	0.62	0.48	0.73	0.29	252	4,640	26.5%	-0.335	0.1433	-0.150	0.035	-0.003
106.00	1.05	0.92	1.10	0.55	221	1,006	25.0%	-0.488	0.1663	-0.153	0.038	-0.004
107.00	1.53	0.89	1.83	0.51	981	1,496	28.7%	-0.630	0.1371	-0.165	0.036	-0.006
108.00	2.37	1.79	2.57	1.09	973	570	30.2%	-0.743	0.1111	-0.146	0.031	-0.007
109.00	3.15	2.41	3.80	0.94	11	472	43.5%	-0.751	0.0759	-0.211	0.030	-0.007
110.00	4.00	2.97	4.60	0.95	16	813	44.4%	-0.813	0.0630	-0.181	0.026	-0.007
111.00	4.10	3.30	5.20	0.64	2	42	35.5%	-0.919	0.0438	-0.073	0.014	-0.008
112.00	3.31	4.35	6.60	0.00	4	7	56.4%	-0.851	0.0427	-0.198	0.022	-0.008
113.00	5.70	4.95	7.55	0.00	0	5	60.2%	-0.872	0.0362	-0.190	0.020	-0.008
114.00	5.15	6.30	8.55	0.00	2	30	65.5%	-0.882	0.0313	-0.195	0.019	-0.008
115.00	7.25	7.05	9.35	0.00	3	193	62.0%	-0.921	0.0247	-0.133	0.014	-0.009
116.00	6.75	7.85	10.75	0.00	6	1	83.4%	-0.874	0.0257	-0.264	0.020	-0.008
118.00	10.46	9.95	12.90	-3.98	1	0	99.2%	-0.873	0.0218	-0.318	0.020	-0.009
120.00	12.45	11.95	14.35	0.00	1	0	84.3%	-0.943	0.0141	-0.141	0.011	-0.009
125.00	20.00	16.95	20.25	0.00	25	0	146.1%	-0.880	0.0142	-0.455	0.019	-0.009
130.00	22.50	22.30	24.55	0.00	2	0	135.5%	-0.945	0.0086	-0.228	0.011	-0.010
140.00	32.77	31.95	34.35	0.00	2	0	156.1%	-0.971	0.0044	-0.150	0.006	-0.011
160.00	55.00	51.95	55.10	0.00	20	0	266.1%	-0.943	0.0044	-0.467	0.011	-0.013

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.