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 28, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
8111,4553852,234


STX Aug 28, 2026 Exp. - Volume by Strike
Puts
Calls

STX Aug 28, 2026 Exp. - Open Interest by Strike

Puts
Calls

STX Aug 28, 2026 Exp. - Max Pain @ $810.00

Puts
Calls


STX Aug 28, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
1,380 C3.90+8.33%429608-05STX260828C01380000
1,370 C5.70+180.79%14507-30STX260828C01370000
1,360 C4.38-37.43%1608-04STX260828C01360000
1,350 C4.60+9.52%114208-04STX260828C01350000
1,340 C5.22-22.09%5707-31STX260828C01340000
1,330 C4.80+26.32%21707-31STX260828C01330000
1,320 C29.50+58.60%321807-23STX260828C01320000
1,310 C5.50-33.73%25307-31STX260828C01310000
1,300 C6.00-31.82%61407-31STX260828C01300000
1,290 C4.20-34.38%2508-03STX260828C01290000
1,280 C6.800.00%6907-31STX260828C01280000
1,270 C7.65+10.87%21108-05STX260828C01270000
1,260 C7.30+25.86%8507-31STX260828C01260000
1,250 C9.40+18.99%11108-04STX260828C01250000
1,240 C5.10-39.29%25608-03STX260828C01240000
1,230 C6.00-33.33%21008-03STX260828C01230000
1,220 C9.60-15.79%6407-31STX260828C01220000
1,210 C10.30+28.75%6907-31STX260828C01210000
1,200 C11.00+90.97%41308-05STX260828C01200000
1,190 C8.80-40.74%2307-28STX260828C01190000
1,180 C11.25-6.95%1908-04STX260828C01180000
1,170 C16.40-56.00%3307-31STX260828C01170000
1,160 C10.45-61.30%1508-03STX260828C01160000
1,150 C17.65+85.79%21507-31STX260828C01150000
1,145 C18.60+3.16%13508-04STX260828C01145000
1,140 C18.570%40207-27STX260828C01140000
1,135 C00%0STX260828C01135000
1,130 C00%0STX260828C01130000
1,125 C00%0STX260828C01125000
1,120 C22.06+18.67%204508-05STX260828C01120000
1,115 C22.690%202008-05STX260828C01115000
1,110 C21.41-6.59%2407-30STX260828C01110000
1,105 C13.320%2107-28STX260828C01105000
1,100 C22.15-3.70%24808-05STX260828C01100000
1,095 C19.35+57.96%1108-04STX260828C01095000
1,090 C00%0STX260828C01090000
1,085 C35.70+47.95%21507-31STX260828C01085000
1,080 C24.00+44.58%11408-04STX260828C01080000
1,075 C15.43-57.26%152608-03STX260828C01075000
1,070 C27.25-6.36%11608-05STX260828C01070000
1,065 C16.70-4.57%152108-03STX260828C01065000
1,060 C29.55+43.10%1408-04STX260828C01060000
1,055 C33.40-41.91%261608-04STX260828C01055000
1,050 C29.56+55.58%3607-30STX260828C01050000
1,045 C17.53-77.94%4907-29STX260828C01045000
1,040 C33.94+51.32%11908-04STX260828C01040000
1,035 C39.75+3.43%844108-04STX260828C01035000
1,030 C33.34-7.31%22908-05STX260828C01030000
1,025 C34.31+42.78%1307-30STX260828C01025000
1,020 C20.75-39.29%1808-03STX260828C01020000
1,015 C19.38+12.74%4107-29STX260828C01015000
1,010 C29.52-24.52%1208-05STX260828C01010000
1,005 C24.50-73.18%2207-28STX260828C01005000
1,000 C41.49-1.21%11808-05STX260828C01000000
995 C24.40-15.48%52708-03STX260828C00995000
990 C48.13+14.60%31008-05STX260828C00990000
985 C34.26+12.40%1208-05STX260828C00985000
980 C43.00+37.56%21108-05STX260828C00980000
975 C48.210%1107-31STX260828C00975000
970 C52.920%5207-31STX260828C00970000
965 C48.00+64.27%12308-04STX260828C00965000
960 C53.00-13.26%1608-05STX260828C00960000
955 C50.80+0.16%1107-31STX260828C00955000
950 C59.46+10.11%144508-05STX260828C00950000
945 C62.99+12.48%12408-05STX260828C00945000
940 C48.00-17.67%4308-03STX260828C00940000
935 C61.52+4.71%4208-05STX260828C00935000
930 C45.99+6.95%54008-03STX260828C00930000
925 C63.80-0.31%223408-05STX260828C00925000
920 C62.00-51.44%16408-04STX260828C00920000
915 C63.60+60.20%1708-04STX260828C00915000
910 C71.99+43.98%31308-05STX260828C00910000
905 C110.140%2207-13STX260828C00905000
900 C72.25+14.08%34908-05STX260828C00900000
895 C49.10-51.91%22807-29STX260828C00895000
890 C75.66+68.51%25008-05STX260828C00890000
885 C89.26+2.19%22308-05STX260828C00885000
880 C83.70+2.74%21508-05STX260828C00880000
875 C92.45-6.62%22308-04STX260828C00875000
870 C93.50+93.38%123708-04STX260828C00870000
865 C96.45+9.60%11808-05STX260828C00865000
860 C95.47-3.57%72108-05STX260828C00860000
855 C157.10+11.91%2207-22STX260828C00855000
850 C91.36+21.01%36708-04STX260828C00850000
845 C00%0STX260828C00845000
840 C102.88+36.99%122208-04STX260828C00840000
835 C85.00+12.55%64508-05STX260828C00835000
830 C63.03-65.54%2807-28STX260828C00830000
825 C118.80-0.17%6307-30STX260828C00825000
820 C104.45+20.54%1208-04STX260828C00820000
815 C101.06-16.95%2308-04STX260828C00815000
810 C114.21-10.29%25808-05STX260828C00810000
805 C89.80-10.14%23407-29STX260828C00805000
800 C125.55+25.07%35108-05STX260828C00800000
795 C135.41+0.23%1106008-04STX260828C00795000
790 C140.28+48.95%3307-30STX260828C00790000
785 C147.80-7.67%1107-27STX260828C00785000
780 C123.02+54.55%6507-30STX260828C00780000
775 C142.55+71.33%2408-05STX260828C00775000
770 C91.90-36.18%2707-29STX260828C00770000
765 C145.48+6.03%26408-05STX260828C00765000
760 C148.49+105.24%1808-04STX260828C00760000
755 C89.55-48.94%5707-28STX260828C00755000
750 C149.60-2.86%21307-31STX260828C00750000
745 C154.21+40.97%1107-30STX260828C00745000
740 C117.30+18.45%12307-29STX260828C00740000
735 C174.78+13.47%3207-27STX260828C00735000
730 C158.73+38.93%271607-30STX260828C00730000
725 C102.52-5.26%2407-29STX260828C00725000
720 C162.19+21.95%12507-30STX260828C00720000
715 C149.20-9.97%1107-27STX260828C00715000
710 C153.00+20.47%1807-17STX260828C00710000
705 C00%0STX260828C00705000
700 C190.65+71.76%1108-04STX260828C00700000
695 C234.700%4107-14STX260828C00695000
690 C195.91-9.30%11108-04STX260828C00690000
685 C166.700%12607-16STX260828C00685000
680 C216.20+66.89%2508-05STX260828C00680000
675 C206.06+18.70%2108-05STX260828C00675000
670 C123.65-21.37%3107-28STX260828C00670000
665 C228.17+16.88%22608-04STX260828C00665000
660 C00%0STX260828C00660000
655 C132.70-28.73%1107-28STX260828C00655000
650 C240.54-0.60%485208-04STX260828C00650000
645 C272.00+105.86%1207-31STX260828C00645000
640 C248.90+29.64%101207-31STX260828C00640000
635 C195.400%6307-17STX260828C00635000
630 C260.00+30.65%1507-30STX260828C00630000
625 C263.75+5.50%603408-04STX260828C00625000
620 C297.50+44.49%2407-21STX260828C00620000
615 C00%0STX260828C00615000
610 C294.00-11.67%2307-30STX260828C00610000
605 C00%0STX260828C00605000
600 C320.00+11.89%1207-31STX260828C00600000
595 C216.000%1108-03STX260828C00595000
590 C312.00+59.02%2407-30STX260828C00590000
585 C222.000%1108-03STX260828C00585000
580 C291.30+0.87%2108-04STX260828C00580000
575 C324.000%1107-30STX260828C00575000
570 C317.44-12.36%4107-31STX260828C00570000
565 C302.00+43.89%2307-31STX260828C00565000
560 C331.400%2107-21STX260828C00560000
555 C252.00-23.96%1608-03STX260828C00555000
550 C235.700%2107-29STX260828C00550000
545 C222.420%2107-28STX260828C00545000
540 C00%0STX260828C00540000
535 C325.800%2008-05STX260828C00535000
530 C215.000%2107-28STX260828C00530000
525 C332.90+20.62%1508-04STX260828C00525000
520 C258.20-29.45%472707-29STX260828C00520000
515 C371.40+41.54%21207-31STX260828C00515000
510 C371.40+39.31%21008-05STX260828C00510000
505 C358.20+32.18%1708-04STX260828C00505000
500 C398.00+44.52%2707-30STX260828C00500000
490 C282.000%6207-29STX260828C00490000
480 C382.30+19.06%2207-31STX260828C00480000
470 C267.80-42.58%2107-28STX260828C00470000
460 C412.000%1107-31STX260828C00460000
Puts
StrikePriceChangeVolOILastContract Name
1,380 P647.970%1107-28STX260828P01380000
1,370 P00%0STX260828P01370000
1,360 P510.000%1107-13STX260828P01360000
1,350 P00%0STX260828P01350000
1,340 P00%0STX260828P01340000
1,330 P00%0STX260828P01330000
1,320 P454.000%1107-30STX260828P01320000
1,310 P00%0STX260828P01310000
1,300 P398.000%1107-31STX260828P01300000
1,290 P00%0STX260828P01290000
1,280 P00%0STX260828P01280000
1,270 P00%0STX260828P01270000
1,260 P00%0STX260828P01260000
1,250 P00%0STX260828P01250000
1,240 P00%0STX260828P01240000
1,230 P00%0STX260828P01230000
1,220 P00%0STX260828P01220000
1,210 P00%0STX260828P01210000
1,200 P406.220%1108-03STX260828P01200000
1,190 P00%0STX260828P01190000
1,180 P297.690%4207-23STX260828P01180000
1,170 P282.000%1107-31STX260828P01170000
1,160 P00%0STX260828P01160000
1,150 P00%0STX260828P01150000
1,145 P00%0STX260828P01145000
1,140 P00%0STX260828P01140000
1,135 P294.000%1108-04STX260828P01135000
1,130 P325.300%1108-03STX260828P01130000
1,125 P00%0STX260828P01125000
1,120 P00%0STX260828P01120000
1,115 P00%0STX260828P01115000
1,110 P00%0STX260828P01110000
1,105 P00%0STX260828P01105000
1,100 P297.700%1108-03STX260828P01100000
1,095 P00%0STX260828P01095000
1,090 P265.200%2207-14STX260828P01090000
1,085 P00%0STX260828P01085000
1,080 P378.85+70.27%1207-28STX260828P01080000
1,075 P00%0STX260828P01075000
1,070 P214.190%2107-23STX260828P01070000
1,065 P00%0STX260828P01065000
1,060 P314.500%3207-16STX260828P01060000
1,055 P00%0STX260828P01055000
1,050 P00%0STX260828P01050000
1,045 P00%0STX260828P01045000
1,040 P00%0STX260828P01040000
1,035 P00%0STX260828P01035000
1,030 P269.15+30.94%2107-27STX260828P01030000
1,025 P182.650%4207-23STX260828P01025000
1,020 P00%0STX260828P01020000
1,015 P188.32-25.21%6207-22STX260828P01015000
1,010 P271.200%1107-28STX260828P01010000
1,005 P176.000%2207-31STX260828P01005000
1,000 P174.32-22.43%3507-31STX260828P01000000
995 P00%0STX260828P00995000
990 P138.620%4407-31STX260828P00990000
985 P00%0STX260828P00985000
980 P155.30-5.19%2107-23STX260828P00980000
975 P221.000%2107-15STX260828P00975000
970 P151.24-37.30%1208-04STX260828P00970000
965 P150.90-28.28%202108-05STX260828P00965000
960 P147.64-22.21%202108-05STX260828P00960000
955 P256.55+29.96%21407-28STX260828P00955000
950 P130.55-29.13%172007-30STX260828P00950000
945 P126.46-36.45%1207-30STX260828P00945000
940 P195.20+51.54%2107-29STX260828P00940000
935 P131.20-13.17%2408-05STX260828P00935000
930 P127.85-13.38%21208-05STX260828P00930000
925 P172.600%8307-27STX260828P00925000
920 P112.70-20.63%22107-30STX260828P00920000
915 P107.05-18.11%1308-05STX260828P00915000
910 P88.00-47.62%1707-31STX260828P00910000
905 P180.150%2207-29STX260828P00905000
900 P115.00+9.08%22108-05STX260828P00900000
895 P106.55-10.08%12508-04STX260828P00895000
890 P99.73+4.84%11107-31STX260828P00890000
885 P118.50-22.30%3208-03STX260828P00885000
880 P147.500%2107-20STX260828P00880000
875 P95.40-13.11%1308-04STX260828P00875000
870 P83.10-17.73%82508-05STX260828P00870000
865 P86.630%2108-04STX260828P00865000
860 P87.40+3.20%29808-05STX260828P00860000
855 P92.73-0.93%22808-04STX260828P00855000
850 P80.00-7.82%12608-05STX260828P00850000
845 P69.71-17.06%11208-05STX260828P00845000
840 P97.00+44.56%12708-03STX260828P00840000
835 P74.00+12.12%3508-04STX260828P00835000
830 P69.78+11.01%32508-04STX260828P00830000
825 P60.58-27.01%1608-05STX260828P00825000
820 P60.50-24.16%18008-05STX260828P00820000
815 P76.000%6308-03STX260828P00815000
810 P74.19+17.33%219008-03STX260828P00810000
805 P83.87+71.86%15608-03STX260828P00805000
800 P58.00-11.45%210208-04STX260828P00800000
795 P56.60+4.81%101307-31STX260828P00795000
790 P69.70-17.66%23008-03STX260828P00790000
785 P64.33-41.52%32308-03STX260828P00785000
780 P50.58-3.66%11308-05STX260828P00780000
775 P49.30-13.66%111607-31STX260828P00775000
770 P44.60-4.90%12808-04STX260828P00770000
765 P77.85-21.92%41607-29STX260828P00765000
760 P44.20-45.36%12407-31STX260828P00760000
755 P41.57+1.39%11308-05STX260828P00755000
750 P49.10+36.50%32208-03STX260828P00750000
745 P44.40-27.71%21308-03STX260828P00745000
740 P31.50-15.32%116208-05STX260828P00740000
735 P46.08-24.09%11307-23STX260828P00735000
730 P41.37+25.14%52508-03STX260828P00730000
725 P26.05-38.20%11808-05STX260828P00725000
720 P26.93-31.70%11008-05STX260828P00720000
715 P38.41-21.64%41708-03STX260828P00715000
710 P24.43-28.57%17508-05STX260828P00710000
705 P22.60-25.41%12008-05STX260828P00705000
700 P20.00-22.39%53708-05STX260828P00700000
695 P20.10-18.49%21308-05STX260828P00695000
690 P29.93+4.83%83608-03STX260828P00690000
685 P22.80-70.79%2907-30STX260828P00685000
680 P27.43-11.09%192208-03STX260828P00680000
675 P17.10-46.60%2608-05STX260828P00675000
670 P19.88-33.73%1208-05STX260828P00670000
665 P23.89-47.37%3808-03STX260828P00665000
660 P15.30-11.05%115408-05STX260828P00660000
655 P21.02+60.34%12508-03STX260828P00655000
650 P19.55+28.62%346308-03STX260828P00650000
645 P19.60-48.68%202508-03STX260828P00645000
640 P11.70-17.61%11608-05STX260828P00640000
635 P16.30+40.52%32608-03STX260828P00635000
630 P13.10-26.69%51308-04STX260828P00630000
625 P10.00-19.68%31908-05STX260828P00625000
620 P8.70-26.27%83208-05STX260828P00620000
615 P8.50-28.27%1608-05STX260828P00615000
610 P8.60-25.35%11908-05STX260828P00610000
605 P23.30-45.05%241207-29STX260828P00605000
600 P6.82-23.80%44908-05STX260828P00600000
595 P8.60-22.87%13708-04STX260828P00595000
590 P6.29-48.02%53308-05STX260828P00590000
585 P5.89-54.69%5908-05STX260828P00585000
580 P11.40+20.00%13008-03STX260828P00580000
575 P6.55-28.80%11408-04STX260828P00575000
570 P5.10-17.74%62508-05STX260828P00570000
565 P5.48-30.63%11508-05STX260828P00565000
560 P5.72+14.40%110708-04STX260828P00560000
555 P0.70-87.97%2508-05STX260828P00555000
550 P3.66-34.64%38808-05STX260828P00550000
545 P5.63-63.18%1208-03STX260828P00545000
540 P6.70+41.95%808308-03STX260828P00540000
535 P4.30-20.22%31108-04STX260828P00535000
530 P16.95+78.42%25007-28STX260828P00530000
525 P3.56-78.16%5707-31STX260828P00525000
520 P4.00-61.17%51307-30STX260828P00520000
515 P11.400%2207-15STX260828P00515000
510 P5.19+10.66%2508-03STX260828P00510000
505 P2.29-49.11%201208-05STX260828P00505000
500 P2.22-25.75%22508-05STX260828P00500000
490 P1.88-47.34%362008-05STX260828P00490000
480 P1.70-23.42%702108-05STX260828P00480000
470 P1.21-44.75%2808-05STX260828P00470000
460 P1.14-15.56%45708-05STX260828P00460000


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