Home Options SBUXChain

SBUX

Starbucks CorporationClose $106.50EOD only

Max Pain

$106.00

Next expiry May 22, 2026

Expected Move

±$2.21

2.1% from close

Price Gap

-0.50

Distance to max pain

IV Rank

Low premium

P/C OI

0.98

Balanced positioning

Consensus

4/4

Partial coverage

Published snapshot: May 20, 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

May 20, 2026 close

SBUX Options Chain

Data as of market close May 20, 2026

Expiration

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

Control Row

Next expiry (DTE 2)

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
83.00	23.97	22.40	25.60	-0.07	2	1	187.1%	0.969	0.0047	-0.265	0.005	0.004
87.00	20.10	18.35	21.55	0.00	400	0	154.7%	0.966	0.0062	-0.240	0.006	0.005
88.00	19.33	17.15	20.55	0.00	15	0	139.5%	0.971	0.0059	-0.190	0.005	0.005
89.00	10.45	16.35	18.40	0.00	0	0	169.8%	0.932	0.0098	-0.448	0.010	0.004
90.00	16.75	15.05	17.60	-1.04	2	2	172.6%	0.917	0.0113	-0.530	0.012	0.004
91.00	16.74	14.30	16.45	0.00	2	0	156.9%	0.921	0.0119	-0.464	0.012	0.005
92.00	14.61	13.40	15.55	0.00	4	0	154.1%	0.910	0.0133	-0.502	0.013	0.004
93.00	13.63	12.45	14.70	0.00	2	0	78.1%	0.991	0.0038	-0.047	0.002	0.005
94.00	13.18	11.15	13.70	0.00	70	0	144.8%	0.889	0.0166	-0.550	0.015	0.004
95.00	12.30	10.25	12.65	0.00	1	7	134.6%	0.885	0.0183	-0.525	0.015	0.004
96.00	11.38	9.15	11.70	0.00	1	1	128.4%	0.873	0.0205	-0.536	0.016	0.004
97.00	9.95	8.80	10.80	0.00	8	5	77.1%	0.952	0.0163	-0.162	0.008	0.005
98.00	8.80	7.75	9.80	-0.15	7	18	69.1%	0.951	0.0186	-0.149	0.008	0.005
99.00	7.80	6.65	8.80	0.05	2	28	59.6%	0.954	0.0206	-0.125	0.008	0.005
100.00	6.95	6.00	7.85	0.00	3	35	64.1%	0.913	0.0315	-0.211	0.013	0.005
101.00	6.27	4.95	6.90	0.00	9	5	57.0%	0.900	0.0390	-0.208	0.014	0.005
102.00	4.83	4.00	6.15	0.00	12	370	55.8%	0.858	0.0511	-0.257	0.018	0.005
103.00	3.81	2.85	4.20	-0.06	10	133	52.1%	0.814	0.0652	-0.285	0.021	0.005
104.00	2.91	2.28	3.20	0.02	13	289	43.6%	0.776	0.0870	-0.266	0.024	0.004
105.00	2.07	1.89	2.21	-0.09	8	291	34.7%	0.717	0.1236	-0.240	0.027	0.004
106.00	1.43	1.20	1.66	-0.14	59	637	36.3%	0.578	0.1366	-0.287	0.031	0.003
107.00	0.90	0.70	1.00	-0.11	471	1,433	31.9%	0.430	0.1560	-0.253	0.031	0.002
108.00	0.51	0.40	0.57	-0.15	68	745	30.2%	0.273	0.1397	-0.201	0.026	0.002
109.00	0.32	0.20	0.36	-0.08	183	700	31.4%	0.165	0.1000	-0.156	0.020	0.001
110.00	0.14	0.12	0.22	-0.09	301	1,731	32.5%	0.093	0.0650	-0.108	0.013	0.001
111.00	0.09	0.07	0.24	-0.15	31	1,538	39.6%	0.082	0.0486	-0.119	0.012	0.000
112.00	0.08	0.01	0.11	-0.01	15	246	37.2%	0.035	0.0266	-0.058	0.006	0.000
113.00	0.09	0.00	0.32	0.01	51	102	55.3%	0.078	0.0333	-0.159	0.011	0.000
114.00	0.07	0.00	0.10	0.00	126	249	46.1%	0.024	0.0158	-0.052	0.005	0.000
115.00	0.07	0.00	0.08	0.05	59	517	48.6%	0.017	0.0113	-0.042	0.003	0.000
116.00	0.03	0.00	0.10	-0.02	1	35	55.3%	0.020	0.0109	-0.052	0.004	0.000
117.00	0.01	0.00	0.87	0.00	2	196	83.5%	0.069	0.0201	-0.218	0.010	0.000
118.00	0.11	0.00	0.54	0.00	0	32	78.7%	0.042	0.0145	-0.140	0.007	0.000
119.00	0.01	0.00	0.02	-0.01	1	42	53.1%	0.003	0.0019	-0.008	0.001	0.000
120.00	0.01	0.00	0.02	-0.02	3	108	52.3%	0.001	0.0009	-0.004	0.000	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
55.00	0.35	0.00	0.35	0.24	1	40	353.9%	-0.004	0.0004	-0.082	0.001	-0.000
65.00	0.10	0.00	0.01	0.00	0	1	181.3%	-0.000	0.0000	-0.001	0.000	-0.000
70.00	0.35	0.00	0.36	0.27	1	20	237.5%	-0.007	0.0010	-0.087	0.001	-0.000
75.00	0.01	0.00	2.13	0.00	2	31	295.7%	-0.043	0.0039	-0.536	0.007	-0.000
79.00	0.01	0.00	2.13	0.00	2	24	261.0%	-0.050	0.0050	-0.531	0.008	-0.000
80.00	0.04	0.00	0.01	0.00	1	243	109.4%	-0.000	0.0001	-0.001	0.000	-0.000
81.00	0.01	0.00	2.13	0.00	4	22	244.1%	-0.054	0.0057	-0.528	0.009	-0.000
82.00	0.01	0.00	2.13	-0.41	2	1	235.7%	-0.056	0.0061	-0.526	0.009	-0.000
83.00	0.51	0.00	2.13	0.00	0	1	227.5%	-0.059	0.0065	-0.524	0.009	-0.000
84.00	0.01	0.00	2.13	0.00	2	4	219.3%	-0.061	0.0070	-0.522	0.010	-0.000
85.00	0.01	0.00	0.06	-0.02	1	74	106.3%	-0.002	0.0007	-0.012	0.000	-0.000
86.00	0.05	0.00	1.02	0.00	1	30	166.5%	-0.036	0.0060	-0.259	0.006	-0.000
87.00	0.01	0.00	0.25	-0.02	2	25	119.5%	-0.010	0.0028	-0.062	0.002	-0.000
88.00	0.14	0.00	1.75	0.00	2	53	176.2%	-0.063	0.0089	-0.429	0.010	-0.000
89.00	0.06	0.00	1.71	0.00	1	24	167.3%	-0.065	0.0096	-0.418	0.010	-0.000
90.00	0.19	0.00	0.88	0.18	1	109	133.3%	-0.039	0.0081	-0.223	0.007	-0.000
91.00	1.89	0.00	0.09	0.00	3	29	82.0%	-0.004	0.0020	-0.021	0.001	-0.000
92.00	0.02	0.00	0.26	0.00	1	105	91.8%	-0.014	0.0050	-0.065	0.003	-0.000
93.00	0.05	0.00	0.61	0.00	1	7	103.1%	-0.035	0.0094	-0.155	0.006	-0.000
94.00	0.25	0.00	0.39	0.00	1	57	87.4%	-0.025	0.0084	-0.099	0.005	-0.000
95.00	0.02	0.00	0.07	-0.05	5	45	60.2%	-0.005	0.0029	-0.016	0.001	-0.000
96.00	0.03	0.00	0.33	0.00	8	30	72.9%	-0.025	0.0103	-0.084	0.005	-0.000
97.00	0.03	0.00	0.46	0.01	10	73	72.3%	-0.038	0.0144	-0.117	0.006	-0.000
98.00	0.01	0.00	0.14	-0.04	11	194	51.4%	-0.013	0.0085	-0.035	0.003	-0.000
99.00	0.04	0.03	0.31	-0.01	19	988	55.6%	-0.036	0.0180	-0.086	0.006	-0.000
100.00	0.07	0.05	0.10	-0.01	25	373	43.9%	-0.025	0.0169	-0.050	0.005	-0.000
101.00	0.07	0.07	0.49	-0.06	44	218	50.0%	-0.072	0.0350	-0.135	0.011	-0.000
102.00	0.16	0.08	0.24	0.02	11	738	41.2%	-0.075	0.0437	-0.114	0.011	-0.000
103.00	0.20	0.12	0.23	-0.07	96	465	34.1%	-0.089	0.0600	-0.107	0.013	-0.001
104.00	0.26	0.19	0.36	-0.15	21	459	32.2%	-0.154	0.0936	-0.149	0.019	-0.001
105.00	0.48	0.36	0.58	-0.16	402	776	30.9%	-0.261	0.1333	-0.194	0.026	-0.002
106.00	0.78	0.67	0.88	-0.32	117	857	29.0%	-0.405	0.1698	-0.216	0.031	-0.002
107.00	1.25	1.06	1.50	-0.27	669	944	32.0%	-0.570	0.1558	-0.240	0.031	-0.003
108.00	1.92	1.84	2.00	0.26	18	254	28.1%	-0.743	0.1458	-0.169	0.025	-0.004
109.00	2.60	2.08	2.93	-0.37	6	15	33.9%	-0.817	0.0993	-0.167	0.021	-0.005
110.00	3.55	2.38	4.60	-0.12	16	29	63.0%	-0.747	0.0644	-0.387	0.025	-0.005
111.00	4.63	3.75	5.30	0.04	1	26	61.3%	-0.812	0.0558	-0.316	0.021	-0.005
112.00	5.41	4.45	6.30	0.00	27	13	68.5%	-0.832	0.0465	-0.328	0.020	-0.005
113.00	5.60	5.40	7.75	0.00	2	3	90.9%	-0.800	0.0390	-0.490	0.022	-0.005
114.00	6.51	6.30	8.95	0.00	2	2	104.7%	-0.799	0.0341	-0.569	0.022	-0.005
115.00	8.26	7.35	9.60	0.00	0	0	99.7%	-0.841	0.0308	-0.464	0.019	-0.005
120.00	13.20	12.00	14.85	0.00	1	1	140.5%	-0.863	0.0198	-0.595	0.017	-0.006

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.