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

STX
Seagate Technology Holdings PLC (Ireland)
stock NASDAQ

At Close
Aug 6, 2026 3:59:56 PM EDT
852.40USD+1.849%(+15.48)5,546,051
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 4:02:30 PM EDT
857.14USD+0.557%(+4.74)987
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 Sep 4, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
313652202597


STX Sep 4, 2026 Exp. - Volume by Strike
Puts
Calls

STX Sep 4, 2026 Exp. - Open Interest by Strike

Puts
Calls

STX Sep 4, 2026 Exp. - Max Pain @ $840.00

Puts
Calls


STX Sep 4, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
1,380 C17.300%2107-24STX260904C01380000
1,370 C4.800%2107-29STX260904C01370000
1,360 C10.20-33.33%1107-27STX260904C01360000
1,350 C6.92-35.99%2307-31STX260904C01350000
1,340 C4.45-35.97%23307-29STX260904C01340000
1,330 C7.78-3.95%3407-31STX260904C01330000
1,320 C00%0STX260904C01320000
1,310 C8.350%2108-05STX260904C01310000
1,300 C9.87-11.08%2107-30STX260904C01300000
1,290 C00%0STX260904C01290000
1,280 C11.40-10.24%2408-04STX260904C01280000
1,270 C12.700%2108-05STX260904C01270000
1,260 C00%0STX260904C01260000
1,250 C9.40-22.31%2808-03STX260904C01250000
1,240 C00%0STX260904C01240000
1,230 C10.40-44.50%2508-03STX260904C01230000
1,220 C14.500%2107-30STX260904C01220000
1,210 C8.40-6.15%2207-29STX260904C01210000
1,200 C15.00+0.27%23208-05STX260904C01200000
1,190 C25.08+149.30%1307-30STX260904C01190000
1,180 C17.40+67.15%3107-30STX260904C01180000
1,170 C00%0STX260904C01170000
1,160 C16.34-14.14%1508-03STX260904C01160000
1,150 C18.30-18.12%2608-05STX260904C01150000
1,145 C00%0STX260904C01145000
1,140 C23.570%1108-04STX260904C01140000
1,135 C20.50+60.16%2208-05STX260904C01135000
1,130 C21.990%402007-30STX260904C01130000
1,125 C00%0STX260904C01125000
1,120 C26.680%1108-05STX260904C01120000
1,115 C13.63-46.76%1107-28STX260904C01115000
1,110 C25.800%1107-31STX260904C01110000
1,105 C31.53-5.40%1208308-05STX260904C01105000
1,100 C34.00+97.67%91408-05STX260904C01100000
1,095 C00%0STX260904C01095000
1,090 C00%0STX260904C01090000
1,085 C00%0STX260904C01085000
1,080 C40.50-30.78%1107-27STX260904C01080000
1,075 C00%0STX260904C01075000
1,070 C29.100%2108-05STX260904C01070000
1,065 C49.20+0.61%1207-31STX260904C01065000
1,060 C48.90+194.58%1107-31STX260904C01060000
1,055 C48.380%1107-30STX260904C01055000
1,050 C40.55+48.26%11608-04STX260904C01050000
1,045 C34.20+44.18%221507-30STX260904C01045000
1,040 C40.39-15.08%2208-05STX260904C01040000
1,035 C00%0STX260904C01035000
1,030 C23.630%2108-03STX260904C01030000
1,025 C38.49+57.29%2207-30STX260904C01025000
1,020 C25.98-50.51%2508-03STX260904C01020000
1,015 C33.800%1107-29STX260904C01015000
1,010 C53.90-1.91%11208-05STX260904C01010000
1,005 C54.64+89.72%1308-05STX260904C01005000
1,000 C50.62+44.63%252808-04STX260904C01000000
995 C00%0STX260904C00995000
990 C41.00-20.85%13013208-03STX260904C00990000
985 C00%0STX260904C00985000
980 C58.40+100.48%5608-04STX260904C00980000
975 C115.670%4207-23STX260904C00975000
970 C33.40-43.49%2207-29STX260904C00970000
965 C00%0STX260904C00965000
960 C50.70-20.61%2508-05STX260904C00960000
955 C61.500%1108-04STX260904C00955000
950 C57.00+35.71%21608-05STX260904C00950000
945 C00%0STX260904C00945000
940 C70.52+5.25%2408-05STX260904C00940000
935 C49.19-28.81%171307-29STX260904C00935000
930 C74.88+61.07%11208-05STX260904C00930000
925 C00%0STX260904C00925000
920 C77.48-4.09%1408-05STX260904C00920000
915 C00%0STX260904C00915000
910 C00%0STX260904C00910000
905 C00%0STX260904C00905000
900 C74.00-30.19%41208-05STX260904C00900000
895 C76.70-25.04%1107-31STX260904C00895000
890 C91.00+48.43%55008-05STX260904C00890000
885 C00%0STX260904C00885000
880 C98.00+11.36%1708-05STX260904C00880000
875 C90.00-12.02%3508-04STX260904C00875000
870 C97.00-11.82%21808-04STX260904C00870000
865 C106.60+119.34%151308-04STX260904C00865000
860 C100.65+22.40%6708-04STX260904C00860000
855 C106.00-4.10%101508-05STX260904C00855000
850 C97.00+28.19%212307-30STX260904C00850000
845 C110.05-6.74%2408-05STX260904C00845000
840 C119.20+1.59%12008-05STX260904C00840000
835 C117.87+9.60%603008-05STX260904C00835000
830 C97.50+3.17%4408-04STX260904C00830000
825 C125.50+19.30%1108-04STX260904C00825000
820 C00%0STX260904C00820000
815 C91.75-8.52%1108-03STX260904C00815000
810 C131.360%1107-31STX260904C00810000
805 C00%0STX260904C00805000
800 C130.02+3.11%252508-04STX260904C00800000
795 C106.18+29.98%252707-29STX260904C00795000
790 C154.16+54.42%32707-30STX260904C00790000
785 C163.90+60.26%3807-30STX260904C00785000
780 C105.900%4207-29STX260904C00780000
775 C123.35-24.75%2308-03STX260904C00775000
770 C125.550%2108-03STX260904C00770000
765 C00%0STX260904C00765000
760 C98.700%2107-28STX260904C00760000
755 C102.710%2107-28STX260904C00755000
750 C152.00+16.92%1208-04STX260904C00750000
745 C157.50+64.10%1107-30STX260904C00745000
740 C121.300%1107-29STX260904C00740000
735 C110.810%2107-28STX260904C00735000
730 C00%0STX260904C00730000
725 C116.540%2107-28STX260904C00725000
720 C00%0STX260904C00720000
715 C116.400%2007-28STX260904C00715000
710 C222.70+47.68%2307-30STX260904C00710000
705 C133.20+4.99%1107-29STX260904C00705000
700 C00%0STX260904C00700000
695 C00%0STX260904C00695000
690 C239.870%1107-30STX260904C00690000
685 C120.050%1107-28STX260904C00685000
680 C00%0STX260904C00680000
675 C00%0STX260904C00675000
670 C124.180%111007-28STX260904C00670000
665 C228.000%1107-31STX260904C00665000
660 C202.400%3207-27STX260904C00660000
655 C00%0STX260904C00655000
650 C00%0STX260904C00650000
645 C197.910%2207-29STX260904C00645000
640 C240.51-13.78%121308-05STX260904C00640000
635 C00%0STX260904C00635000
630 C221.370%2108-03STX260904C00630000
625 C00%0STX260904C00625000
620 C00%0STX260904C00620000
615 C00%0STX260904C00615000
610 C281.10+2.59%2108-05STX260904C00610000
605 C00%0STX260904C00605000
600 C195.00-37.67%2307-29STX260904C00600000
595 C00%0STX260904C00595000
590 C217.87-28.86%2208-03STX260904C00590000
585 C00%0STX260904C00585000
580 C315.12+17.10%4307-31STX260904C00580000
575 C330.000%1107-31STX260904C00575000
570 C231.640%2108-03STX260904C00570000
565 C327.600%1107-24STX260904C00565000
560 C222.730%2107-28STX260904C00560000
555 C309.90-8.03%2308-05STX260904C00555000
550 C202.200%2107-28STX260904C00550000
545 C324.000%1107-31STX260904C00545000
540 C350.50-0.43%2207-31STX260904C00540000
535 C328.40+36.91%2208-05STX260904C00535000
530 C00%0STX260904C00530000
525 C340.00+30.87%2307-31STX260904C00525000
520 C311.500%1107-27STX260904C00520000
515 C00%0STX260904C00515000
510 C308.70+15.36%2208-03STX260904C00510000
505 C00%0STX260904C00505000
500 C380.200%532607-31STX260904C00500000
490 C374.200%3207-31STX260904C00490000
480 C398.800%231307-31STX260904C00480000
470 C408.600%402007-31STX260904C00470000
460 C400.00+23.61%2407-31STX260904C00460000
Puts
StrikePriceChangeVolOILastContract Name
1,380 P529.700%1107-27STX260904P01380000
1,370 P00%0STX260904P01370000
1,360 P00%0STX260904P01360000
1,350 P00%0STX260904P01350000
1,340 P00%0STX260904P01340000
1,330 P00%0STX260904P01330000
1,320 P00%0STX260904P01320000
1,310 P472.700%1107-27STX260904P01310000
1,300 P00%0STX260904P01300000
1,290 P00%0STX260904P01290000
1,280 P00%0STX260904P01280000
1,270 P00%0STX260904P01270000
1,260 P00%0STX260904P01260000
1,250 P00%0STX260904P01250000
1,240 P00%0STX260904P01240000
1,230 P00%0STX260904P01230000
1,220 P372.00+5.68%1208-05STX260904P01220000
1,210 P00%0STX260904P01210000
1,200 P00%0STX260904P01200000
1,190 P00%0STX260904P01190000
1,180 P00%0STX260904P01180000
1,170 P314.000%1107-30STX260904P01170000
1,160 P00%0STX260904P01160000
1,150 P294.700%2107-31STX260904P01150000
1,145 P358.000%1108-03STX260904P01145000
1,140 P00%0STX260904P01140000
1,135 P00%0STX260904P01135000
1,130 P00%0STX260904P01130000
1,125 P00%0STX260904P01125000
1,120 P00%0STX260904P01120000
1,115 P00%0STX260904P01115000
1,110 P00%0STX260904P01110000
1,105 P00%0STX260904P01105000
1,100 P260.000%1107-31STX260904P01100000
1,095 P00%0STX260904P01095000
1,090 P00%0STX260904P01090000
1,085 P00%0STX260904P01085000
1,080 P00%0STX260904P01080000
1,075 P00%0STX260904P01075000
1,070 P236.000%2207-31STX260904P01070000
1,065 P00%0STX260904P01065000
1,060 P198.000%1107-31STX260904P01060000
1,055 P00%0STX260904P01055000
1,050 P272.000%1108-03STX260904P01050000
1,045 P184.710%6607-31STX260904P01045000
1,040 P272.720%2107-27STX260904P01040000
1,035 P00%0STX260904P01035000
1,030 P00%0STX260904P01030000
1,025 P00%0STX260904P01025000
1,020 P00%0STX260904P01020000
1,015 P00%0STX260904P01015000
1,010 P00%0STX260904P01010000
1,005 P00%0STX260904P01005000
1,000 P262.850%1107-29STX260904P01000000
995 P00%0STX260904P00995000
990 P00%0STX260904P00990000
985 P00%0STX260904P00985000
980 P00%0STX260904P00980000
975 P00%0STX260904P00975000
970 P00%0STX260904P00970000
965 P216.900%2107-29STX260904P00965000
960 P00%0STX260904P00960000
955 P00%0STX260904P00955000
950 P129.60-51.48%1307-31STX260904P00950000
945 P00%0STX260904P00945000
940 P150.020%2108-05STX260904P00940000
935 P00%0STX260904P00935000
930 P180.36+1.36%2208-03STX260904P00930000
925 P00%0STX260904P00925000
920 P127.750%1107-30STX260904P00920000
915 P00%0STX260904P00915000
910 P142.34+21.48%152508-03STX260904P00910000
905 P138.800%2107-30STX260904P00905000
900 P150.00+26.64%1308-03STX260904P00900000
895 P146.000%1108-03STX260904P00895000
890 P112.55-12.20%12708-04STX260904P00890000
885 P00%0STX260904P00885000
880 P101.69-14.15%2407-30STX260904P00880000
875 P96.58-49.03%4208-05STX260904P00875000
870 P94.66-2.00%14808-05STX260904P00870000
865 P90.42-6.78%603008-05STX260904P00865000
860 P88.23-8.04%1245408-05STX260904P00860000
855 P85.750%431908-05STX260904P00855000
850 P91.83-41.65%1356008-05STX260904P00850000
845 P86.940%472008-05STX260904P00845000
840 P85.58-6.98%381708-05STX260904P00840000
835 P85.620%16608-05STX260904P00835000
830 P83.98-33.24%211008-05STX260904P00830000
825 P00%0STX260904P00825000
820 P96.00-36.74%8508-03STX260904P00820000
815 P78.89-50.98%2108-05STX260904P00815000
810 P69.88-39.91%1608-04STX260904P00810000
805 P97.90+54.91%2808-03STX260904P00805000
800 P60.00-7.42%13508-05STX260904P00800000
795 P95.40+24.90%22507-29STX260904P00795000
790 P76.75+15.07%2408-03STX260904P00790000
785 P54.00-10.00%1208-05STX260904P00785000
780 P114.56+44.43%1107-28STX260904P00780000
775 P00%0STX260904P00775000
770 P54.70-35.87%2208-04STX260904P00770000
765 P00%0STX260904P00765000
760 P50.80-51.89%14808-04STX260904P00760000
755 P81.20-19.60%2307-29STX260904P00755000
750 P44.10-19.82%21108-04STX260904P00750000
745 P45.00-47.92%5607-31STX260904P00745000
740 P00%0STX260904P00740000
735 P48.800%2108-03STX260904P00735000
730 P112.96+100.28%2107-28STX260904P00730000
725 P46.40-31.86%4207-30STX260904P00725000
720 P39.60-47.78%1207-30STX260904P00720000
715 P35.40-23.59%1107-31STX260904P00715000
710 P71.220%1107-29STX260904P00710000
705 P44.54+35.38%3408-03STX260904P00705000
700 P30.00-13.29%11308-05STX260904P00700000
695 P31.100%1107-31STX260904P00695000
690 P29.00-2.85%1208-04STX260904P00690000
685 P59.200%5507-29STX260904P00685000
680 P33.80-49.57%3708-03STX260904P00680000
675 P30.700%4408-03STX260904P00675000
670 P22.100%2208-05STX260904P00670000
665 P21.40-26.69%11008-04STX260904P00665000
660 P19.50-30.51%3608-05STX260904P00660000
655 P26.30-35.60%21607-30STX260904P00655000
650 P18.37-17.99%21708-05STX260904P00650000
645 P23.65-37.38%11808-04STX260904P00645000
640 P35.860%2107-29STX260904P00640000
635 P19.60-36.34%4308-04STX260904P00635000
630 P21.49+24.87%1208-03STX260904P00630000
625 P20.09+33.05%2308-03STX260904P00625000
620 P15.99-14.95%1508-05STX260904P00620000
615 P18.00+71.43%1208-03STX260904P00615000
610 P11.25-32.84%2308-05STX260904P00610000
605 P13.40-17.94%4808-04STX260904P00605000
600 P12.60+5.00%81308-05STX260904P00600000
595 P15.05-59.16%7908-03STX260904P00595000
590 P12.42-25.85%41108-05STX260904P00590000
585 P00%0STX260904P00585000
580 P10.30-16.26%2808-04STX260904P00580000
575 P10.20-12.82%1208-04STX260904P00575000
570 P14.20+31.73%42608-03STX260904P00570000
565 P00%0STX260904P00565000
560 P00%0STX260904P00560000
555 P11.900%10508-03STX260904P00555000
550 P9.50+20.25%12708-03STX260904P00550000
545 P10.600%10508-03STX260904P00545000
540 P31.180%9707-28STX260904P00540000
535 P5.900%3308-04STX260904P00535000
530 P4.50-43.75%1408-04STX260904P00530000
525 P5.28-56.00%6708-05STX260904P00525000
520 P4.96-20.00%61408-05STX260904P00520000
515 P6.000%2208-03STX260904P00515000
510 P5.97-51.66%2308-03STX260904P00510000
505 P5.490%1108-03STX260904P00505000
500 P2.45-51.29%1808-05STX260904P00500000
490 P10.300%1107-27STX260904P00490000
480 P6.500%1107-24STX260904P00480000
470 P3.74+16.88%1208-04STX260904P00470000
460 P2.82-9.32%838808-03STX260904P00460000


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