Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

STX
Seagate Technology Holdings PLC (Ireland)
stock NASDAQ

At Close
Aug 6, 2026 3:59:56 PM EDT
852.40USD+1.849%(+15.48)5,554,003
810.79Bid   896.34Ask   85.55Spread
Pre-market
Aug 6, 2026 9:28:30 AM EDT
782.00USD-6.562%(-54.92)21,606
After-hours
Aug 6, 2026 4:45:30 PM EDT
852.33USD-0.008%(-0.07)4,090
OverviewOption ChainMax PainOption ChainPrice & VolumeDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Aug 7, 2026Aug 14, 2026Aug 21, 2026Aug 28, 2026Sep 4, 2026Sep 11, 2026Sep 18, 2026Sep 25, 2026Oct 16, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Jun 17, 2027Jan 21, 2028

ITM/OTM for Aug 21, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
5,06413,7191,64415,797


STX Aug 21, 2026 Exp. - Volume by Strike
Puts
Calls

STX Aug 21, 2026 Exp. - Open Interest by Strike

Puts
Calls

STX Aug 21, 2026 Exp. - Max Pain @ $830.00

Puts
Calls


STX Aug 21, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
1,710.00 C1.74-27.50%910208-05STX260821C01710000
1,700.00 C3.00+122.22%21607-21STX260821C01700000
1,690.00 C2.15-49.88%2208-05STX260821C01690000
1,680.00 C4.00+122.22%4507-22STX260821C01680000
1,670.00 C0.19-91.56%22007-31STX260821C01670000
1,660.00 C4.60-2.75%1607-23STX260821C01660000
1,650.00 C2.10-63.86%2207-31STX260821C01650000
1,640.00 C0.20-85.71%13408-05STX260821C01640000
1,630.00 C2.19-56.11%21507-20STX260821C01630000
1,620.00 C6.14+16.73%2507-23STX260821C01620000
1,610.00 C5.77+35.13%2607-23STX260821C01610000
1,600.00 C0.24-90.00%21208-05STX260821C01600000
1,590.00 C0.50-95.41%1607-30STX260821C01590000
1,580.00 C0.18-93.33%161708-03STX260821C01580000
1,570.00 C2.15-51.69%23408-05STX260821C01570000
1,560.00 C6.63+95.58%1907-22STX260821C01560000
1,550.00 C1.50+38.89%256207-28STX260821C01550000
1,540.00 C1.70-74.63%25307-28STX260821C01540000
1,530.00 C7.61+119.31%122107-22STX260821C01530000
1,520.00 C2.24+397.78%104207-30STX260821C01520000
1,510.00 C3.64-37.02%2407-16STX260821C01510000
1,500.00 C2.50-73.60%48407-30STX260821C01500000
1,490.00 C1.02-89.38%11407-30STX260821C01490000
1,480.00 C2.52-26.74%26407-17STX260821C01480000
1,470.00 C4.85-56.42%21807-20STX260821C01470000
1,460.00 C29.600%1106-30STX260821C01460000
1,450.00 C2.200.00%226907-28STX260821C01450000
1,440.00 C12.71+110.78%11307-23STX260821C01440000
1,430.00 C5.20-30.20%5707-16STX260821C01430000
1,420.00 C1.35-89.33%56107-28STX260821C01420000
1,410.00 C2.46+134.29%21508-05STX260821C01410000
1,400.00 C0.75-48.28%2851008-05STX260821C01400000
1,390.00 C1.10-38.20%41108-05STX260821C01390000
1,380.00 C1.16-29.70%763608-05STX260821C01380000
1,370.00 C0.55-79.55%1507-29STX260821C01370000
1,360.00 C16.40+246.72%21007-22STX260821C01360000
1,350.00 C2.54+179.12%37807-30STX260821C01350000
1,340.00 C2.80+27,900.00%13008-04STX260821C01340000
1,330.00 C3.61+60.44%15608-05STX260821C01330000
1,320.00 C3.07+179.09%43208-05STX260821C01320000
1,310.00 C2.55-16.39%124808-05STX260821C01310000
1,300.00 C2.03-32.33%253608-05STX260821C01300000
1,290.00 C2.05-90.97%55407-29STX260821C01290000
1,280.00 C3.46-35.08%13107-31STX260821C01280000
1,270.00 C3.56-84.72%24107-28STX260821C01270000
1,260.00 C3.30+41.63%13208-05STX260821C01260000
1,250.00 C4.50-26.59%113408-05STX260821C01250000
1,240.00 C6.36+17.13%85408-05STX260821C01240000
1,230.00 C5.55+11.00%337308-05STX260821C01230000
1,220.00 C5.78+36.00%43407-31STX260821C01220000
1,210.00 C2.72-65.35%53308-03STX260821C01210000
1,200.00 C5.52-24.90%831,52708-05STX260821C01200000
1,190.00 C7.31+32.19%126008-05STX260821C01190000
1,180.00 C9.04+30.07%75308-04STX260821C01180000
1,170.00 C7.90+104.66%312008-05STX260821C01170000
1,160.00 C8.62-7.31%27708-04STX260821C01160000
1,150.00 C10.50+26.51%233008-05STX260821C01150000
1,140.00 C11.00+92.98%26308-05STX260821C01140000
1,130.00 C10.80-1.82%43408-05STX260821C01130000
1,120.00 C12.00-16.67%67608-05STX260821C01120000
1,110.00 C9.72+37.09%369508-05STX260821C01110000
1,100.00 C10.50-41.01%1817308-05STX260821C01100000
1,090.00 C15.000.00%165008-05STX260821C01090000
1,080.00 C16.00-6.43%27308-05STX260821C01080000
1,070.00 C16.60-19.22%39108-05STX260821C01070000
1,060.00 C18.40-13.41%1614808-05STX260821C01060000
1,050.00 C17.70-29.20%340808-05STX260821C01050000
1,040.00 C25.70+84.89%106708-04STX260821C01040000
1,030.00 C17.04-34.46%26508-05STX260821C01030000
1,020.00 C26.95-10.32%18808-05STX260821C01020000
1,010.00 C29.35-8.42%1211208-05STX260821C01010000
1,000.00 C20.50-39.71%1351,28808-05STX260821C01000000
990.00 C33.07-7.88%213408-05STX260821C00990000
980.00 C34.00-13.60%18808-05STX260821C00980000
970.00 C32.10-23.75%425208-05STX260821C00970000
960.00 C31.60-20.46%271,26208-05STX260821C00960000
950.00 C44.10-6.57%3265608-05STX260821C00950000
945.00 C29.15-46.02%41508-03STX260821C00945000
940.00 C48.30-6.10%2014708-05STX260821C00940000
935.00 C50.95+3.77%81208-04STX260821C00935000
930.00 C49.72+46.45%29308-05STX260821C00930000
925.00 C52.67+60.53%92508-04STX260821C00925000
920.00 C59.57+9.91%19808-05STX260821C00920000
915.00 C55.85+10.31%10808-05STX260821C00915000
910.00 C47.95-19.00%915008-05STX260821C00910000
905.00 C49.65-20.24%162608-05STX260821C00905000
900.00 C45.40-24.75%547908-05STX260821C00900000
895.00 C62.18+51.84%142208-04STX260821C00895000
890.00 C66.40+2.15%3145008-05STX260821C00890000
885.00 C68.51+2.22%5608-05STX260821C00885000
880.00 C54.00-21.82%715408-05STX260821C00880000
875.00 C74.00-5.49%51608-05STX260821C00875000
870.00 C75.30-0.62%616208-05STX260821C00870000
865.00 C81.00+5.65%101408-05STX260821C00865000
860.00 C67.79-14.07%296608-05STX260821C00860000
855.00 C80.40+29.59%12908-04STX260821C00855000
850.00 C65.48-21.81%292,39508-05STX260821C00850000
845.00 C66.00-30.18%1708-03STX260821C00845000
840.00 C64.60-9.85%910308-05STX260821C00840000
835.00 C74.16-11.93%162208-03STX260821C00835000
830.00 C94.80+33.88%1212808-04STX260821C00830000
825.00 C89.30+12.33%32108-04STX260821C00825000
820.00 C96.00+23.08%318408-04STX260821C00820000
815.00 C101.00+18.99%83508-04STX260821C00815000
810.00 C108.47+3.55%921308-05STX260821C00810000
805.00 C112.23+41.54%2408-05STX260821C00805000
800.00 C108.58-9.52%57108-05STX260821C00800000
795.00 C96.04-14.67%42608-05STX260821C00795000
790.00 C121.92+3.89%247808-05STX260821C00790000
785.00 C125.11+11.71%9508-05STX260821C00785000
780.00 C127.64-11.92%24308-05STX260821C00780000
775.00 C130.74+36.87%362708-05STX260821C00775000
770.00 C135.56+9.32%41108-05STX260821C00770000
765.00 C138.79+17.41%26808-05STX260821C00765000
760.00 C138.63-16.04%144808-04STX260821C00760000
755.00 C108.78+34.30%28608-03STX260821C00755000
750.00 C148.95-5.72%510708-05STX260821C00750000
747.50 C154.00+77.83%1407-30STX260821C00747500
745.00 C161.63-8.84%11008-04STX260821C00745000
742.50 C78.80-8.37%3707-29STX260821C00742500
740.00 C160.00+40.35%42731908-04STX260821C00740000
737.50 C116.39-22.41%21808-03STX260821C00737500
735.00 C146.00+9.89%1208-04STX260821C00735000
730.00 C83.10-42.03%71507-28STX260821C00730000
725.00 C125.60+5.03%122408-03STX260821C00725000
720.00 C129.43-42.65%43008-03STX260821C00720000
715.00 C172.92+33.02%2207-31STX260821C00715000
710.00 C124.37-26.84%11108-03STX260821C00710000
705.00 C00%0STX260821C00705000
700.00 C197.79+58.49%23208-05STX260821C00700000
695.00 C193.97+4.72%8408-05STX260821C00695000
690.00 C168.99-9.18%21008-05STX260821C00690000
680.00 C179.65+11.51%34508-04STX260821C00680000
670.00 C184.02-1.31%2307-27STX260821C00670000
660.00 C204.00+5.83%1607-31STX260821C00660000
650.00 C218.78-16.23%24008-04STX260821C00650000
640.00 C214.27-16.81%763307-15STX260821C00640000
630.00 C156.65-20.10%191707-28STX260821C00630000
620.00 C219.37+0.59%14907-20STX260821C00620000
610.00 C272.60+88.91%4608-05STX260821C00610000
600.00 C281.90+7.60%21808-05STX260821C00600000
590.00 C291.40+5.58%25708-05STX260821C00590000
580.00 C300.40-14.10%2908-05STX260821C00580000
570.00 C200.01-16.07%21207-28STX260821C00570000
560.00 C314.30+71.56%21508-04STX260821C00560000
550.00 C248.00+10.26%13808-03STX260821C00550000
540.00 C333.10+40.55%36908-04STX260821C00540000
530.00 C242.80+4.12%12807-29STX260821C00530000
520.00 C358.20+62.97%163207-31STX260821C00520000
510.00 C367.60-11.16%4507-31STX260821C00510000
500.00 C377.30-9.97%121407-31STX260821C00500000
490.00 C387.00+3.92%21008-05STX260821C00490000
480.00 C372.00-14.93%1307-31STX260821C00480000
470.00 C391.90-4.05%2307-31STX260821C00470000
460.00 C344.00-17.45%11108-03STX260821C00460000
450.00 C479.00+57.41%2707-23STX260821C00450000
440.00 C419.52-33.41%2307-31STX260821C00440000
430.00 C452.00+6.60%1207-31STX260821C00430000
420.00 C411.43-17.08%1508-03STX260821C00420000
410.00 C458.90-9.77%1707-31STX260821C00410000
400.00 C461.11-11.46%1707-21STX260821C00400000
Puts
StrikePriceChangeVolOILastContract Name
1,710.00 P00%0STX260821P01710000
1,700.00 P786.900%1107-01STX260821P01700000
1,690.00 P910.900%1007-29STX260821P01690000
1,680.00 P707.950%7706-30STX260821P01680000
1,670.00 P798.60-9.79%1007-30STX260821P01670000
1,660.00 P00%0STX260821P01660000
1,650.00 P00%0STX260821P01650000
1,640.00 P736.000%1007-31STX260821P01640000
1,630.00 P750.800%2207-24STX260821P01630000
1,620.00 P716.000%1007-31STX260821P01620000
1,610.00 P711.20-2.58%1207-31STX260821P01610000
1,600.00 P824.93-6.52%1107-29STX260821P01600000
1,590.00 P814.96+13.82%1107-29STX260821P01590000
1,580.00 P808.24+11.94%1107-29STX260821P01580000
1,570.00 P798.21+12.11%1307-29STX260821P01570000
1,560.00 P00%0STX260821P01560000
1,550.00 P696.000%1008-04STX260821P01550000
1,540.00 P636.000%1007-31STX260821P01540000
1,530.00 P674.000%1008-05STX260821P01530000
1,520.00 P633.100%1107-24STX260821P01520000
1,510.00 P00%0STX260821P01510000
1,500.00 P649.100%1008-04STX260821P01500000
1,490.00 P653.30+20.85%1108-04STX260821P01490000
1,480.00 P577.900%1007-31STX260821P01480000
1,470.00 P606.00+7.07%1108-04STX260821P01470000
1,460.00 P00%0STX260821P01460000
1,450.00 P546.00-5.21%1107-31STX260821P01450000
1,440.00 P596.000%1107-27STX260821P01440000
1,430.00 P00%0STX260821P01430000
1,420.00 P629.90+3.94%1007-29STX260821P01420000
1,410.00 P466.000%1106-26STX260821P01410000
1,400.00 P00%0STX260821P01400000
1,390.00 P500.00-2.36%1207-24STX260821P01390000
1,380.00 P450.000%1106-30STX260821P01380000
1,370.00 P00%0STX260821P01370000
1,360.00 P457.700%1107-31STX260821P01360000
1,350.00 P484.000%1107-22STX260821P01350000
1,340.00 P508.95+62.09%1108-03STX260821P01340000
1,330.00 P499.15+7.24%1108-03STX260821P01330000
1,320.00 P482.850%11007-02STX260821P01320000
1,310.00 P439.200%1007-02STX260821P01310000
1,300.00 P434.00+2.36%1207-30STX260821P01300000
1,290.00 P396.00-7.91%2207-30STX260821P01290000
1,280.00 P416.00+11.26%1607-22STX260821P01280000
1,270.00 P492.00+15.49%1207-29STX260821P01270000
1,260.00 P474.00+30.98%1607-29STX260821P01260000
1,250.00 P375.21-6.25%4607-24STX260821P01250000
1,240.00 P394.05+4.23%1108-05STX260821P01240000
1,230.00 P361.70-10.67%1308-04STX260821P01230000
1,220.00 P00%0STX260821P01220000
1,210.00 P334.00+42.25%1207-30STX260821P01210000
1,200.00 P350.00+7.39%1507-22STX260821P01200000
1,190.00 P226.400%1006-18STX260821P01190000
1,180.00 P322.95-0.31%11708-05STX260821P01180000
1,170.00 P313.65+8.08%2908-05STX260821P01170000
1,160.00 P304.35+8.38%1608-05STX260821P01160000
1,150.00 P376.00+30.77%11107-29STX260821P01150000
1,140.00 P230.44+21.22%3906-23STX260821P01140000
1,130.00 P251.48-12.19%41007-23STX260821P01130000
1,120.00 P178.10-6.61%4406-22STX260821P01120000
1,110.00 P258.00+49.57%2206-29STX260821P01110000
1,100.00 P341.25+25.00%11107-29STX260821P01100000
1,090.00 P331.75+76.37%1707-29STX260821P01090000
1,080.00 P219.70-25.53%21007-31STX260821P01080000
1,070.00 P209.15+1.33%121808-05STX260821P01070000
1,060.00 P203.15-44.66%2407-31STX260821P01060000
1,050.00 P192.44-13.55%122308-05STX260821P01050000
1,040.00 P213.75+8.35%21108-04STX260821P01040000
1,030.00 P169.60-29.41%11707-30STX260821P01030000
1,020.00 P185.33-14.87%12308-05STX260821P01020000
1,010.00 P200.00-32.46%29907-30STX260821P01010000
1,000.00 P158.00-44.87%109407-31STX260821P01000000
990.00 P161.47-9.83%12608-05STX260821P00990000
980.00 P147.43-11.91%14808-05STX260821P00980000
970.00 P140.71-20.05%47908-05STX260821P00970000
960.00 P133.85-11.21%24808-05STX260821P00960000
950.00 P159.03+25.06%110008-03STX260821P00950000
945.00 P120.600%1107-31STX260821P00945000
940.00 P125.11-13.10%16208-05STX260821P00940000
935.00 P00%0STX260821P00935000
930.00 P103.90-14.08%16708-05STX260821P00930000
925.00 P110.000%1107-31STX260821P00925000
920.00 P100.05-18.39%17808-05STX260821P00920000
915.00 P142.00+51.61%1208-03STX260821P00915000
910.00 P123.51+56.98%68808-03STX260821P00910000
905.00 P153.60-17.07%2007-29STX260821P00905000
900.00 P93.90-13.06%1112008-05STX260821P00900000
895.00 P00%0STX260821P00895000
890.00 P82.05-9.04%110408-05STX260821P00890000
885.00 P112.43+24.92%2808-03STX260821P00885000
880.00 P76.52-11.64%127208-05STX260821P00880000
875.00 P84.62-19.24%1908-04STX260821P00875000
870.00 P78.93-4.67%169508-05STX260821P00870000
865.00 P85.11+13.50%61808-05STX260821P00865000
860.00 P72.15-26.97%3016308-04STX260821P00860000
855.00 P67.87-49.48%4407-31STX260821P00855000
850.00 P67.03-3.62%7616808-05STX260821P00850000
845.00 P66.40-7.78%9908-05STX260821P00845000
840.00 P56.55-14.32%14408-05STX260821P00840000
835.00 P79.55+6.35%142708-03STX260821P00835000
830.00 P62.90+6.70%4472108-05STX260821P00830000
825.00 P60.91+4.08%23708-05STX260821P00825000
820.00 P67.90+30.48%845208-03STX260821P00820000
815.00 P51.94-18.84%13108-04STX260821P00815000
810.00 P51.10+0.99%4412408-05STX260821P00810000
805.00 P48.70-17.89%48308-04STX260821P00805000
800.00 P41.03-10.65%732908-05STX260821P00800000
795.00 P39.33-20.71%13908-05STX260821P00795000
790.00 P33.00-44.46%817108-05STX260821P00790000
785.00 P41.80-20.83%12908-04STX260821P00785000
780.00 P40.10-0.74%114908-05STX260821P00780000
775.00 P43.54+12.51%64508-05STX260821P00775000
770.00 P29.90-20.65%168508-05STX260821P00770000
765.00 P45.10+36.83%124608-03STX260821P00765000
760.00 P27.00-19.16%320108-05STX260821P00760000
755.00 P31.20-27.27%78008-04STX260821P00755000
750.00 P26.40-20.00%3196408-05STX260821P00750000
747.50 P23.37-22.10%41408-05STX260821P00747500
745.00 P26.08-8.81%275908-05STX260821P00745000
742.50 P39.75+16.91%14808-03STX260821P00742500
740.00 P22.52-19.86%17908-05STX260821P00740000
737.50 P39.57-54.78%51208-03STX260821P00737500
735.00 P19.67-30.00%3708-05STX260821P00735000
730.00 P24.06-14.38%227708-05STX260821P00730000
725.00 P17.60-27.72%31708-05STX260821P00725000
720.00 P17.00-33.23%145408-05STX260821P00720000
715.00 P20.60-18.25%12308-05STX260821P00715000
710.00 P24.08-21.05%1528008-04STX260821P00710000
705.00 P15.30-23.08%1110408-05STX260821P00705000
700.00 P14.50-26.43%3755208-05STX260821P00700000
695.00 P14.50-16.18%579308-05STX260821P00695000
690.00 P13.45-30.81%19808-05STX260821P00690000
680.00 P10.30-35.10%4614908-05STX260821P00680000
670.00 P10.17-21.77%68308-05STX260821P00670000
660.00 P9.30-27.91%2012708-05STX260821P00660000
650.00 P7.30-33.64%3566008-05STX260821P00650000
640.00 P6.60-26.67%27008-05STX260821P00640000
630.00 P8.43-23.36%4611808-04STX260821P00630000
620.00 P7.15-17.34%114408-05STX260821P00620000
610.00 P4.60-29.77%120008-05STX260821P00610000
600.00 P4.40-32.31%3381,26008-05STX260821P00600000
590.00 P3.88-26.65%219008-05STX260821P00590000
580.00 P3.99-38.24%1016508-04STX260821P00580000
570.00 P3.15+1.94%412508-05STX260821P00570000
560.00 P2.30-12.21%235208-05STX260821P00560000
550.00 P2.04-18.40%458508-05STX260821P00550000
540.00 P3.18-35.76%66308-03STX260821P00540000
530.00 P1.40-44.00%633,66408-05STX260821P00530000
520.00 P1.22-24.69%3411408-05STX260821P00520000
510.00 P1.72-74.21%22308-03STX260821P00510000
500.00 P0.70-40.68%916108-05STX260821P00500000
490.00 P0.67-50.37%646508-05STX260821P00490000
480.00 P0.58-74.45%345008-05STX260821P00480000
470.00 P0.64-22.89%92408-05STX260821P00470000
460.00 P0.50+11.11%118508-04STX260821P00460000
450.00 P0.45-25.00%6614008-05STX260821P00450000
440.00 P0.37-17.78%103208-05STX260821P00440000
430.00 P0.45+12.50%410208-05STX260821P00430000
420.00 P0.33-21.43%2508-05STX260821P00420000
410.00 P0.25-50.00%501,01108-04STX260821P00410000
400.00 P0.300.00%319908-05STX260821P00400000


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 - 2026 ChartExchange LLC