Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Dark Pool Levels

STX
Seagate Technology Holdings PLC (Ireland)
stock NASDAQ

At Close
Jan 9, 2026 3:59:59 PM EST
304.03USD+6.876%(+19.56)3,121,744
0.00Bid   0.00Ask   0.00Spread
Pre-market
Jan 9, 2026 9:23:30 AM EST
284.57USD+0.035%(+0.10)15,837
After-hours
Jan 9, 2026 4:56:30 PM EST
304.01USD-0.007%(-0.02)11,543
OverviewOption ChainMax PainOption ChainPrice & VolumeDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Jan 9, 2026Jan 16, 2026Jan 23, 2026Jan 30, 2026Feb 6, 2026Feb 13, 2026Feb 20, 2026Feb 27, 2026Mar 20, 2026Jun 18, 2026Sep 18, 2026Dec 18, 2026Jan 15, 2027Jun 17, 2027Jan 21, 2028

ITM/OTM for Jan 9, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1,7484,0026688,710


STX Jan 9, 2026 Exp. - Volume by Strike
Puts
Calls

STX Jan 9, 2026 Exp. - Open Interest by Strike

Puts
Calls

STX Jan 9, 2026 Exp. - Max Pain @ $295.00

Puts
Calls


STX Jan 9, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
490.00 C00%0STX260109C00490000
480.00 C00%0STX260109C00480000
470.00 C00%0STX260109C00470000
460.00 C00%0STX260109C00460000
450.00 C00%0STX260109C00450000
440.00 C00%0STX260109C00440000
430.00 C00%0STX260109C00430000
420.00 C00%0STX260109C00420000
410.00 C00%0STX260109C00410000
400.00 C0.05-80.77%710101-07STX260109C00400000
395.00 C0.050%10010001-07STX260109C00395000
390.00 C0.05-97.37%103601-07STX260109C00390000
385.00 C0.10-94.87%21601-07STX260109C00385000
380.00 C0.30+200.00%1016201-08STX260109C00380000
375.00 C0.21-65.57%15601-08STX260109C00375000
370.00 C0.35-69.57%84001-07STX260109C00370000
365.00 C1.400%31901-06STX260109C00365000
360.00 C0.16-38.46%2511501-08STX260109C00360000
355.00 C0.05-83.33%12613001-08STX260109C00355000
352.50 C00%0STX260109C00352500
350.00 C0.19-45.71%1851301-08STX260109C00350000
347.50 C00%0STX260109C00347500
345.00 C0.16-65.22%1222701-08STX260109C00345000
342.50 C00%0STX260109C00342500
340.00 C0.05-93.51%2223401-08STX260109C00340000
337.50 C00%0STX260109C00337500
335.00 C0.07-91.76%5214901-08STX260109C00335000
332.50 C00%0STX260109C00332500
330.00 C0.15-72.73%11128901-08STX260109C00330000
327.50 C00%0STX260109C00327500
325.00 C0.04-98.03%8824501-08STX260109C00325000
322.50 C0.32-84.39%1159701-08STX260109C00322500
320.00 C0.03-99.32%11727301-08STX260109C00320000
317.50 C0.07-97.89%116801-08STX260109C00317500
315.00 C0.06-98.40%3416801-08STX260109C00315000
312.50 C0.10-98.18%133301-08STX260109C00312500
310.00 C0.20-96.30%14824201-08STX260109C00310000
307.50 C0.25-97.11%194101-08STX260109C00307500
305.00 C0.30-96.63%11715801-08STX260109C00305000
302.50 C0.85-92.80%638901-08STX260109C00302500
300.00 C0.70-94.30%22123101-08STX260109C00300000
297.50 C0.75-92.66%514001-08STX260109C00297500
295.00 C1.35-92.62%22319301-08STX260109C00295000
292.50 C2.00-88.39%339001-08STX260109C00292500
290.00 C2.50-88.71%17221201-08STX260109C00290000
287.50 C2.75-82.20%377401-08STX260109C00287500
285.00 C4.50-83.08%21414401-08STX260109C00285000
282.50 C5.55-88.53%404101-08STX260109C00282500
280.00 C7.80-68.80%956901-08STX260109C00280000
277.50 C8.32-83.94%41301-08STX260109C00277500
275.00 C7.97-76.29%413801-08STX260109C00275000
272.50 C10.05-82.81%115401-08STX260109C00272500
270.00 C11.01-73.05%21701-08STX260109C00270000
267.50 C47.90+130.40%12601-07STX260109C00267500
265.00 C16.20-31.93%94901-05STX260109C00265000
262.50 C55.05+149.10%1201-06STX260109C00262500
260.00 C47.15+68.88%1801-07STX260109C00260000
257.50 C53.20+92.13%15901-07STX260109C00257500
255.00 C41.00+22.42%15601-06STX260109C00255000
252.50 C43.500%1101-06STX260109C00252500
250.00 C44.20-19.64%1917301-08STX260109C00250000
247.50 C00%0STX260109C00247500
245.00 C71.64+63.38%31301-06STX260109C00245000
242.50 C51.70-35.62%1201-08STX260109C00242500
240.00 C62.70+24.40%2212-10STX260109C00240000
237.50 C00%0STX260109C00237500
235.00 C60.80+16.36%1101-06STX260109C00235000
230.00 C70.60+55.34%2201-07STX260109C00230000
225.00 C74.70+36.56%11501-07STX260109C00225000
220.00 C96.81+74.91%6301-06STX260109C00220000
215.00 C101.80+68.82%6301-06STX260109C00215000
210.00 C99.60+17.73%1101-07STX260109C00210000
205.00 C81.50-7.91%3101-05STX260109C00205000
200.00 C104.10-20.23%6301-07STX260109C00200000
195.00 C109.09+8.33%2201-07STX260109C00195000
190.00 C94.760%1101-05STX260109C00190000
185.00 C120.10+11.10%1101-06STX260109C00185000
180.00 C00%0STX260109C00180000
175.00 C118.600%1112-22STX260109C00175000
170.00 C00%0STX260109C00170000
165.00 C121.110%1101-05STX260109C00165000
160.00 C00%0STX260109C00160000
155.00 C140.700%2201-06STX260109C00155000
150.00 C161.200%1101-07STX260109C00150000
145.00 C157.20+18.55%1212-19STX260109C00145000
140.00 C00%0STX260109C00140000
135.00 C152.70+0.27%101201-08STX260109C00135000
Puts
StrikePriceChangeVolOILastContract Name
490.00 P00%0STX260109P00490000
480.00 P177.300%1001-07STX260109P00480000
470.00 P00%0STX260109P00470000
460.00 P157.300%1001-07STX260109P00460000
450.00 P00%0STX260109P00450000
440.00 P00%0STX260109P00440000
430.00 P00%0STX260109P00430000
420.00 P00%0STX260109P00420000
410.00 P00%0STX260109P00410000
400.00 P94.90-11.56%1101-07STX260109P00400000
395.00 P00%0STX260109P00395000
390.00 P85.00-4.17%1101-06STX260109P00390000
385.00 P105.500%1001-05STX260109P00385000
380.00 P65.90-34.62%3301-07STX260109P00380000
375.00 P60.40-19.47%1101-07STX260109P00375000
370.00 P00%0STX260109P00370000
365.00 P68.500%1112-10STX260109P00365000
360.00 P64.400%1101-06STX260109P00360000
355.00 P39.50+27.42%2101-07STX260109P00355000
352.50 P00%0STX260109P00352500
350.00 P23.000%3201-06STX260109P00350000
347.50 P00%0STX260109P00347500
345.00 P65.70+2.02%1101-05STX260109P00345000
342.50 P00%0STX260109P00342500
340.00 P60.15+103.90%2301-08STX260109P00340000
337.50 P00%0STX260109P00337500
335.00 P20.50+64.00%1501-07STX260109P00335000
332.50 P00%0STX260109P00332500
330.00 P39.21+82.37%51201-08STX260109P00330000
327.50 P00%0STX260109P00327500
325.00 P42.36+161.48%311701-08STX260109P00325000
322.50 P28.50+38.35%31001-08STX260109P00322500
320.00 P35.29+104.58%312801-08STX260109P00320000
317.50 P34.70+134.46%11001-08STX260109P00317500
315.00 P29.70+223.88%34301-08STX260109P00315000
312.50 P27.80+254.14%14901-08STX260109P00312500
310.00 P29.93+375.08%2913801-08STX260109P00310000
307.50 P22.95+350.00%131701-08STX260109P00307500
305.00 P21.60+468.42%10512401-08STX260109P00305000
302.50 P21.35+611.67%121901-08STX260109P00302500
300.00 P17.30+592.00%52618401-08STX260109P00300000
297.50 P15.03+758.86%202701-08STX260109P00297500
295.00 P12.77+698.13%29684601-08STX260109P00295000
292.50 P13.74+1,346.32%14915601-08STX260109P00292500
290.00 P11.50+1,038.61%40799001-08STX260109P00290000
287.50 P10.30+1,414.71%26329001-08STX260109P00287500
285.00 P5.20+919.61%2722,33301-08STX260109P00285000
282.50 P3.50+400.00%3432001-08STX260109P00282500
280.00 P2.75+358.33%28836301-08STX260109P00280000
277.50 P1.84+268.00%15520901-08STX260109P00277500
275.00 P1.35+335.48%17722601-08STX260109P00275000
272.50 P1.15+325.93%8216601-08STX260109P00272500
270.00 P1.06+324.00%11133601-08STX260109P00270000
267.50 P0.60+200.00%618801-08STX260109P00267500
265.00 P0.39+56.00%5727301-08STX260109P00265000
262.50 P0.27+285.71%1911701-08STX260109P00262500
260.00 P0.20+11.11%8228101-08STX260109P00260000
257.50 P0.10-23.08%35701-08STX260109P00257500
255.00 P0.090.00%1919301-08STX260109P00255000
252.50 P0.10-33.33%2501-07STX260109P00252500
250.00 P0.05-50.00%1214101-08STX260109P00250000
247.50 P00%0STX260109P00247500
245.00 P0.05-75.00%8518901-08STX260109P00245000
242.50 P0.100%1101-08STX260109P00242500
240.00 P0.03-40.00%2444901-08STX260109P00240000
237.50 P00%0STX260109P00237500
235.00 P0.03-62.50%54101-08STX260109P00235000
230.00 P0.05-28.57%1118201-07STX260109P00230000
225.00 P0.05-50.00%1671601-05STX260109P00225000
220.00 P0.04-20.00%23701-07STX260109P00220000
215.00 P0.65-69.05%64312-19STX260109P00215000
210.00 P0.75-25.74%11712-11STX260109P00210000
205.00 P0.92-56.19%4512-18STX260109P00205000
200.00 P0.010.00%202201-02STX260109P00200000
195.00 P0.01-97.92%35601-05STX260109P00195000
190.00 P0.01-98.72%505401-06STX260109P00190000
185.00 P00%0STX260109P00185000
180.00 P00%0STX260109P00180000
175.00 P0.700%202012-02STX260109P00175000
170.00 P0.700%1112-01STX260109P00170000
165.00 P00%0STX260109P00165000
160.00 P00%0STX260109P00160000
155.00 P00%0STX260109P00155000
150.00 P0.130%1101-02STX260109P00150000
145.00 P0.080%2001-02STX260109P00145000
140.00 P0.10+233.33%3201-06STX260109P00140000
135.00 P0.05-88.64%3401-06STX260109P00135000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-5
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC