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)5,554,003
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 Sep 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
9,2527,6221,89915,711


STX Sep 18, 2026 Exp. - Volume by Strike
Puts
Calls

STX Sep 18, 2026 Exp. - Open Interest by Strike

Puts
Calls

STX Sep 18, 2026 Exp. - Max Pain @ $600.00

Puts
Calls


STX Sep 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
1,710 C3.50+47.06%3012308-05STX260918C01710000
1,700 C3.72-73.62%47207-30STX260918C01700000
1,690 C13.40+88.73%103307-22STX260918C01690000
1,680 C4.80-84.26%1707-30STX260918C01680000
1,670 C4.30+39.61%43107-31STX260918C01670000
1,660 C2.54-70.47%1807-29STX260918C01660000
1,650 C10.90-26.50%2707-15STX260918C01650000
1,640 C2.85-81.37%42207-28STX260918C01640000
1,630 C17.85+14.06%51807-23STX260918C01630000
1,620 C6.05-30.46%2507-27STX260918C01620000
1,610 C2.20-38.89%1908-03STX260918C01610000
1,600 C6.12+74.86%32408-04STX260918C01600000
1,590 C6.30-5.97%5508-05STX260918C01590000
1,580 C5.17-21.79%12508-03STX260918C01580000
1,570 C18.60-52.80%21707-13STX260918C01570000
1,560 C5.95+59.95%62508-04STX260918C01560000
1,550 C5.30-41.11%211307-30STX260918C01550000
1,540 C6.55-66.73%2407-31STX260918C01540000
1,530 C6.62-88.67%2507-31STX260918C01530000
1,520 C9.70-30.12%14807-30STX260918C01520000
1,510 C6.75+18.42%181307-31STX260918C01510000
1,500 C7.68-15.60%449408-05STX260918C01500000
1,490 C24.750%663307-14STX260918C01490000
1,480 C15.45-46.72%4507-24STX260918C01480000
1,470 C8.30+43.10%66608-04STX260918C01470000
1,460 C6.18-43.82%4908-03STX260918C01460000
1,450 C8.60-23.89%15808-05STX260918C01450000
1,440 C11.80-61.98%22407-27STX260918C01440000
1,430 C8.02-34.80%113007-29STX260918C01430000
1,420 C11.05+29.69%14408-04STX260918C01420000
1,410 C7.89-62.96%52908-03STX260918C01410000
1,400 C14.80+73.91%37408-04STX260918C01400000
1,390 C10.00-65.52%12007-29STX260918C01390000
1,380 C26.75-21.32%485707-24STX260918C01380000
1,370 C13.10-52.36%23407-27STX260918C01370000
1,360 C8.11-66.35%13308-03STX260918C01360000
1,350 C10.60-29.80%2115408-03STX260918C01350000
1,340 C9.50-89.64%1707-29STX260918C01340000
1,330 C13.80-5.35%14207-31STX260918C01330000
1,320 C9.72-64.13%11707-29STX260918C01320000
1,310 C14.80+45.53%13107-30STX260918C01310000
1,300 C19.43+3.08%514208-05STX260918C01300000
1,290 C21.10+83.16%25808-04STX260918C01290000
1,280 C25.37+29.24%110107-30STX260918C01280000
1,270 C21.20-58.64%11908-04STX260918C01270000
1,260 C20.50-4.30%12907-31STX260918C01260000
1,250 C24.01-8.18%230307-31STX260918C01250000
1,240 C14.86-40.80%13407-28STX260918C01240000
1,230 C20.65+7.95%15308-04STX260918C01230000
1,220 C27.49+58.90%25307-31STX260918C01220000
1,210 C27.50-54.32%23307-31STX260918C01210000
1,200 C30.00+1.35%2064508-05STX260918C01200000
1,190 C27.48+70.90%45307-31STX260918C01190000
1,180 C28.00+35.27%338807-31STX260918C01180000
1,170 C32.80+1.49%33508-05STX260918C01170000
1,160 C31.25+56.41%62707-31STX260918C01160000
1,150 C35.00-12.50%68908-05STX260918C01150000
1,140 C25.43-32.56%26408-03STX260918C01140000
1,130 C38.97+0.57%42408-05STX260918C01130000
1,120 C30.08+19.84%29608-03STX260918C01120000
1,110 C44.41+4.99%15308-05STX260918C01110000
1,100 C45.00-10.18%1132408-05STX260918C01100000
1,090 C46.83-4.14%12608-05STX260918C01090000
1,080 C29.51-68.47%23107-29STX260918C01080000
1,070 C30.00-39.46%13808-03STX260918C01070000
1,060 C52.57-9.83%625708-05STX260918C01060000
1,050 C47.61-21.04%55408-05STX260918C01050000
1,040 C57.61+17.81%79908-05STX260918C01040000
1,030 C60.72-4.59%294208-05STX260918C01030000
1,020 C53.80-22.92%1610108-05STX260918C01020000
1,010 C68.30-2.01%1412908-05STX260918C01010000
1,000 C65.23-1.61%2141208-05STX260918C01000000
990 C43.71-47.11%25008-03STX260918C00990000
980 C77.80+1.43%87108-05STX260918C00980000
970 C76.35+33.90%66908-05STX260918C00970000
960 C66.50-5.67%29508-05STX260918C00960000
950 C84.82+37.47%1711808-05STX260918C00950000
940 C88.22+33.65%23508-05STX260918C00940000
930 C81.50+1.49%42408-05STX260918C00930000
920 C93.86+6.32%1539308-04STX260918C00920000
910 C66.00-35.92%119508-03STX260918C00910000
900 C91.70-15.93%457708-05STX260918C00900000
890 C92.77+16.33%151108-04STX260918C00890000
880 C109.78+1.65%185508-05STX260918C00880000
870 C110.00-1.79%181608-05STX260918C00870000
860 C100.10-13.84%512608-05STX260918C00860000
850 C125.36+6.60%184208-05STX260918C00850000
840 C120.93-3.96%210708-05STX260918C00840000
830 C137.60-3.17%21208-05STX260918C00830000
820 C130.00+31.31%39508-05STX260918C00820000
810 C144.00+35.85%11308-04STX260918C00810000
800 C128.74-13.68%626608-05STX260918C00800000
790 C122.50-31.18%102608-03STX260918C00790000
780 C127.50-8.93%1034108-03STX260918C00780000
770 C108.10+2.76%2022107-29STX260918C00770000
760 C178.06+22.80%29907-31STX260918C00760000
750 C168.00-1.12%212208-04STX260918C00750000
740 C193.83-0.29%13707-31STX260918C00740000
730 C189.55-4.58%23308-04STX260918C00730000
720 C143.27+10.21%17207-29STX260918C00720000
710 C194.00+2.76%26208-04STX260918C00710000
700 C240.00+4.99%1112707-31STX260918C00700000
690 C149.15+5.44%12207-29STX260918C00690000
680 C256.00+61.97%113307-31STX260918C00680000
670 C226.00+12.33%113208-04STX260918C00670000
660 C256.21+27.15%416607-30STX260918C00660000
650 C225.72+20.90%216307-30STX260918C00650000
640 C232.12+21.66%24707-30STX260918C00640000
630 C177.10-28.06%620907-28STX260918C00630000
620 C289.95+29.66%25907-31STX260918C00620000
610 C216.44-28.29%77508-03STX260918C00610000
600 C280.00+26.25%380508-05STX260918C00600000
590 C288.00-1.72%14808-05STX260918C00590000
580 C308.48-4.95%214108-05STX260918C00580000
570 C317.19+4.34%26508-05STX260918C00570000
560 C327.72-4.00%245108-05STX260918C00560000
550 C233.30-16.97%23907-28STX260918C00550000
540 C244.40-12.87%211207-28STX260918C00540000
530 C249.80-34.59%410607-28STX260918C00530000
520 C350.00+26.81%17408-04STX260918C00520000
510 C372.00+40.54%18707-30STX260918C00510000
500 C368.00+35.19%139808-04STX260918C00500000
490 C374.99+34.02%38508-04STX260918C00490000
480 C289.10-17.40%511407-28STX260918C00480000
470 C296.80-25.05%16907-28STX260918C00470000
460 C420.58+37.76%17008-05STX260918C00460000
450 C317.40-49.60%35107-28STX260918C00450000
440 C322.50-27.27%14607-28STX260918C00440000
430 C406.93-18.01%113308-03STX260918C00430000
420 C397.50+8.72%511307-20STX260918C00420000
410 C483.60-21.39%133007-06STX260918C00410000
400 C433.03+20.52%57908-03STX260918C00400000
390 C539.61-24.53%215306-26STX260918C00390000
380 C597.60-5.74%26806-29STX260918C00380000
370 C607.05+6.05%25006-29STX260918C00370000
360 C444.00-10.84%111007-29STX260918C00360000
350 C522.20-26.86%111207-06STX260918C00350000
340 C542.00+28.39%29307-24STX260918C00340000
330 C460.00+5.23%18707-29STX260918C00330000
320 C511.10-33.67%28508-03STX260918C00320000
310 C565.00+8.88%136407-30STX260918C00310000
300 C560.00+13.13%119108-04STX260918C00300000
290 C637.95+6.81%16507-23STX260918C00290000
280 C530.80+14.27%2214208-03STX260918C00280000
270 C610.00-7.29%121607-24STX260918C00270000
260 C550.54-10.34%2212408-03STX260918C00260000
250 C599.02+10.58%111207-30STX260918C00250000
240 C666.00+27.83%122407-31STX260918C00240000
230 C650.00-24.77%130907-10STX260918C00230000
220 C680.00+4.72%23007-10STX260918C00220000
210 C807.53+12.76%227706-23STX260918C00210000
200 C694.00-3.34%11707-14STX260918C00200000
195 C588.60+166.94%11607-16STX260918C00195000
190 C204.24+9.63%114903-10STX260918C00190000
185 C186.90-24.64%21103-09STX260918C00185000
180 C544.00+375.61%41507-17STX260918C00180000
175 C682.00+23.55%13907-21STX260918C00175000
170 C628.00-4.57%11807-16STX260918C00170000
165 C694.00+10.16%11708-04STX260918C00165000
160 C690.00+8.15%11108-04STX260918C00160000
155 C272.60+18.75%2102-04STX260918C00155000
150 C803.65+7.25%13806-30STX260918C00150000
145 C713.70-17.97%11307-21STX260918C00145000
140 C813.20+19.24%1406-30STX260918C00140000
135 C720.00+16.16%1608-04STX260918C00135000
130 C934.00+13.63%16606-16STX260918C00130000
125 C898.90+20.17%12406-15STX260918C00125000
120 C594.58+99.19%12205-18STX260918C00120000
115 C673.40+457.91%1105-21STX260918C00115000
110 C791.90-12.05%11007-14STX260918C00110000
105 C742.90+239.84%12405-26STX260918C00105000
100 C794.00+146.13%11607-14STX260918C00100000
95 C321.02+60.56%11403-24STX260918C00095000
90 C771.30-2.70%1208-05STX260918C00090000
85 C354.90+74.83%1201-28STX260918C00085000
80 C777.89+10.37%1707-27STX260918C00080000
Puts
StrikePriceChangeVolOILastContract Name
1,710 P00%0STX260918P01710000
1,700 P806.000%2206-29STX260918P01700000
1,690 P859.15+6.45%1207-08STX260918P01690000
1,680 P00%0STX260918P01680000
1,670 P00%0STX260918P01670000
1,660 P00%0STX260918P01660000
1,650 P00%0STX260918P01650000
1,640 P778.000%1007-06STX260918P01640000
1,630 P785.000%1107-27STX260918P01630000
1,620 P880.80+20.66%1307-28STX260918P01620000
1,610 P00%0STX260918P01610000
1,600 P00%0STX260918P01600000
1,590 P750.600%2007-13STX260918P01590000
1,580 P686.000%1107-30STX260918P01580000
1,570 P00%0STX260918P01570000
1,560 P590.010%1106-23STX260918P01560000
1,550 P840.000%1107-28STX260918P01550000
1,540 P00%0STX260918P01540000
1,530 P555.900%3306-25STX260918P01530000
1,520 P00%0STX260918P01520000
1,510 P00%0STX260918P01510000
1,500 P00%0STX260918P01500000
1,490 P00%0STX260918P01490000
1,480 P598.000%1106-29STX260918P01480000
1,470 P540.970%3306-30STX260918P01470000
1,460 P634.20+27.94%1308-03STX260918P01460000
1,450 P600.000%1007-06STX260918P01450000
1,440 P00%0STX260918P01440000
1,430 P614.45+10.51%6207-02STX260918P01430000
1,420 P00%0STX260918P01420000
1,410 P462.00-17.79%1106-24STX260918P01410000
1,400 P600.00+32.09%1208-03STX260918P01400000
1,390 P437.500%3306-25STX260918P01390000
1,380 P584.69+9.49%1208-03STX260918P01380000
1,370 P426.000%2006-15STX260918P01370000
1,360 P446.500%5506-30STX260918P01360000
1,350 P00%0STX260918P01350000
1,340 P470.000%1107-30STX260918P01340000
1,330 P460.00+11.95%1207-30STX260918P01330000
1,320 P438.00+20.10%2307-09STX260918P01320000
1,310 P450.00-7.90%2207-24STX260918P01310000
1,300 P373.76-25.55%3406-23STX260918P01300000
1,290 P368.70-19.83%1206-23STX260918P01290000
1,280 P451.500%1005-27STX260918P01280000
1,270 P408.00-13.82%1907-30STX260918P01270000
1,260 P380.000%1107-31STX260918P01260000
1,250 P448.35+40.62%1107-02STX260918P01250000
1,240 P410.000%1107-10STX260918P01240000
1,230 P382.330%2207-01STX260918P01230000
1,220 P398.000%1106-05STX260918P01220000
1,210 P304.650%3306-23STX260918P01210000
1,200 P314.00+5.30%1206-26STX260918P01200000
1,190 P428.000%1105-13STX260918P01190000
1,180 P366.300%1107-27STX260918P01180000
1,170 P386.00+13.56%1207-08STX260918P01170000
1,160 P00%0STX260918P01160000
1,150 P318.00-8.69%1607-31STX260918P01150000
1,140 P327.060%6307-13STX260918P01140000
1,130 P292.600%5508-05STX260918P01130000
1,120 P262.00-24.71%1607-31STX260918P01120000
1,110 P355.20+40.81%1507-29STX260918P01110000
1,100 P324.03+29.10%6807-02STX260918P01100000
1,090 P308.40+39.48%26007-02STX260918P01090000
1,080 P321.40+6.35%1507-15STX260918P01080000
1,070 P294.00+19.61%1908-03STX260918P01070000
1,060 P325.72+9.45%2407-29STX260918P01060000
1,050 P160.90-10.00%161006-22STX260918P01050000
1,040 P272.00-4.00%1708-03STX260918P01040000
1,030 P270.00+30.43%72307-27STX260918P01030000
1,020 P262.20+23.91%152407-27STX260918P01020000
1,010 P198.86-20.96%184207-30STX260918P01010000
1,000 P286.73+48.87%11119307-28STX260918P01000000
990 P195.60-12.01%2707-22STX260918P00990000
980 P275.00+9.41%61207-28STX260918P00980000
970 P265.00+35.20%73007-28STX260918P00970000
960 P162.00-13.83%12607-30STX260918P00960000
950 P210.29+19.48%46407-29STX260918P00950000
940 P172.20-29.43%22208-03STX260918P00940000
930 P143.40-19.44%12408-05STX260918P00930000
920 P139.65-9.82%13307-30STX260918P00920000
910 P132.00-3.51%39908-05STX260918P00910000
900 P134.65-6.51%105308-05STX260918P00900000
890 P136.38-2.86%2808-04STX260918P00890000
880 P114.20-7.40%1211508-05STX260918P00880000
870 P109.45-31.89%351507-31STX260918P00870000
860 P108.00-15.49%9890708-04STX260918P00860000
850 P127.30+28.11%82308-03STX260918P00850000
840 P113.00+12.44%76808-03STX260918P00840000
830 P93.50-12.62%1808-04STX260918P00830000
820 P91.00-1.83%810008-05STX260918P00820000
810 P98.70+16.69%32608-03STX260918P00810000
800 P85.10-2.52%215408-05STX260918P00800000
790 P77.90-9.52%21508-05STX260918P00790000
780 P66.41-7.05%328408-05STX260918P00780000
770 P70.60+2.33%109208-05STX260918P00770000
760 P58.26-6.33%213508-05STX260918P00760000
750 P53.47-11.62%5337508-05STX260918P00750000
740 P55.30-5.71%113608-05STX260918P00740000
730 P48.52-21.39%89508-05STX260918P00730000
720 P48.72-2.85%36849208-05STX260918P00720000
710 P55.00+19.44%217608-03STX260918P00710000
700 P41.33-7.95%1351608-05STX260918P00700000
690 P38.38-10.33%218508-05STX260918P00690000
680 P33.66-14.72%214808-05STX260918P00680000
670 P33.46-12.64%1010608-05STX260918P00670000
660 P28.25-16.67%18708-05STX260918P00660000
650 P25.90-16.67%357608-05STX260918P00650000
640 P22.50-17.88%18708-05STX260918P00640000
630 P25.20-14.20%1010408-04STX260918P00630000
620 P25.36-8.12%1215308-04STX260918P00620000
610 P23.34-8.83%432408-04STX260918P00610000
600 P17.90-7.25%442708-05STX260918P00600000
590 P21.66-28.61%815408-03STX260918P00590000
580 P15.32-8.97%57108-05STX260918P00580000
570 P13.90-7.82%47908-05STX260918P00570000
560 P13.97-12.47%1612008-04STX260918P00560000
550 P11.55-23.61%247508-05STX260918P00550000
540 P15.90+51.43%55508-05STX260918P00540000
530 P10.00-16.87%710508-04STX260918P00530000
520 P8.92-16.48%49308-05STX260918P00520000
510 P9.65-10.32%55308-03STX260918P00510000
500 P6.47-7.57%2073,67508-05STX260918P00500000
490 P5.93-25.88%27108-04STX260918P00490000
480 P9.50-30.66%538907-30STX260918P00480000
470 P5.88-57.39%26007-31STX260918P00470000
460 P5.85+21.88%4812608-03STX260918P00460000
450 P3.00-38.14%922508-05STX260918P00450000
440 P3.80-19.15%111008-04STX260918P00440000
430 P3.24-40.66%159407-31STX260918P00430000
420 P3.21-33.13%18707-31STX260918P00420000
410 P2.36-32.57%414708-05STX260918P00410000
400 P1.80-12.20%310808-05STX260918P00400000
390 P2.83-48.55%27507-30STX260918P00390000
380 P1.64+9.33%46608-05STX260918P00380000
370 P3.60-24.84%140807-30STX260918P00370000
360 P1.96-66.27%18207-31STX260918P00360000
350 P1.27-56.21%512108-03STX260918P00350000
340 P3.60-31.03%179607-27STX260918P00340000
330 P1.32-67.80%18607-31STX260918P00330000
320 P1.39+15.83%313608-03STX260918P00320000
310 P1.19-8.46%18308-03STX260918P00310000
300 P0.80-36.00%133007-31STX260918P00300000
290 P0.75-77.94%113607-31STX260918P00290000
280 P0.25-88.32%320008-03STX260918P00280000
270 P1.50-37.50%52807-22STX260918P00270000
260 P0.20-83.87%124708-05STX260918P00260000
250 P0.15-93.33%132008-05STX260918P00250000
240 P0.10-95.24%137608-05STX260918P00240000
230 P2.00+138.10%4013507-28STX260918P00230000
220 P1.18+12.38%310807-29STX260918P00220000
210 P2.60-50.76%25004-27STX260918P00210000
200 P0.30-60.00%14407-31STX260918P00200000
195 P4.40+394.38%21207-07STX260918P00195000
190 P0.30-78.57%13905-29STX260918P00190000
185 P0.25-88.89%102107-23STX260918P00185000
180 P0.85+142.86%67307-27STX260918P00180000
175 P2.44+174.16%41405-11STX260918P00175000
170 P0.84-62.50%19305-01STX260918P00170000
165 P1.70-28.57%6504-23STX260918P00165000
160 P0.05-83.87%178807-31STX260918P00160000
155 P3.07-17.69%1503-20STX260918P00155000
150 P2.25+650.00%12806-23STX260918P00150000
145 P2.99-18.31%11203-30STX260918P00145000
140 P0.17-64.58%21407-28STX260918P00140000
135 P0.75-13.79%122404-27STX260918P00135000
130 P0.74+13.85%102204-23STX260918P00130000
125 P1.89-74.80%31103-27STX260918P00125000
120 P0.62-75.20%421604-23STX260918P00120000
115 P1.89-19.57%51101-27STX260918P00115000
110 P0.87-25.00%5803-24STX260918P00110000
105 P0.20+1,900.00%22507-17STX260918P00105000
100 P0.10+42.86%17207-29STX260918P00100000
95 P1.65-17.50%303210-01STX260918P00095000
90 P0.05-90.00%14206-10STX260918P00090000
85 P0.820%2201-22STX260918P00085000
80 P0.06-97.68%22605-07STX260918P00080000


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