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
Sep 22, 2026 3:59:59 PM EDT
919.75USD+4.836%(+42.43)5,273,223
860.70Bid   955.21Ask   94.51Spread
Pre-market
Sep 23, 2026 9:26:30 AM EDT
908.86USD-1.194%(-10.98)15,448
After-hours
Sep 22, 2026 4:51:30 PM EDT
919.00USD-0.082%(-0.75)3,927
OverviewOption ChainMax PainOption ChainPrice & VolumeDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Sep 25, 2026Oct 2, 2026Oct 9, 2026Oct 16, 2026Oct 23, 2026Oct 30, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Jun 17, 2027Sep 17, 2027Jan 21, 2028Jan 19, 2029

ITM/OTM for Oct 23, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
412737765,255


STX Oct 23, 2026 Exp. - Volume by Strike
Puts
Calls

STX Oct 23, 2026 Exp. - Open Interest by Strike

Puts
Calls

STX Oct 23, 2026 Exp. - Max Pain @ $820.00

Puts
Calls


STX Oct 23, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
1,310 C3.04+57.51%23709-18STX261023C01310000
1,300 C2.85-10.38%10309-21STX261023C01300000
1,290 C00%0STX261023C01290000
1,280 C1.97-6.64%4909-18STX261023C01280000
1,270 C00%0STX261023C01270000
1,260 C6.60+114.29%1209-21STX261023C01260000
1,250 C4.36+24.57%3709-21STX261023C01250000
1,240 C00%0STX261023C01240000
1,230 C00%0STX261023C01230000
1,220 C00%0STX261023C01220000
1,210 C00%0STX261023C01210000
1,200 C3.20-60.00%172009-16STX261023C01200000
1,190 C3.40-8.36%2709-18STX261023C01190000
1,180 C11.70-26.88%1609-21STX261023C01180000
1,170 C12.50-27.58%1209-21STX261023C01170000
1,160 C6.90+49.35%25609-18STX261023C01160000
1,150 C5.85+12.72%13609-18STX261023C01150000
1,145 C10.550%2009-11STX261023C01145000
1,140 C4.110%2109-15STX261023C01140000
1,135 C10.290%4209-21STX261023C01135000
1,130 C10.80+86.21%5609-21STX261023C01130000
1,125 C00%0STX261023C01125000
1,120 C32.15+9.35%3109-09STX261023C01120000
1,115 C11.350%1109-21STX261023C01115000
1,110 C8.60-4.02%1709-18STX261023C01110000
1,105 C6.06+1.00%2109-16STX261023C01105000
1,100 C14.15+102.14%28209-21STX261023C01100000
1,095 C10.80+45.95%2309-18STX261023C01095000
1,090 C21.700%12009-04STX261023C01090000
1,085 C7.470%2109-15STX261023C01085000
1,080 C11.40-76.77%261109-18STX261023C01080000
1,075 C15.89-1.55%4309-21STX261023C01075000
1,070 C26.200%24009-04STX261023C01070000
1,065 C8.40-67.82%2809-16STX261023C01065000
1,060 C17.85-40.99%8809-21STX261023C01060000
1,055 C31.40+12.14%2609-10STX261023C01055000
1,050 C8.95-45.09%22209-17STX261023C01050000
1,045 C8.58-71.21%11909-15STX261023C01045000
1,040 C15.50+73.38%13709-18STX261023C01040000
1,035 C9.70-70.06%11109-15STX261023C01035000
1,030 C13.55-65.26%11109-18STX261023C01030000
1,025 C25.87+163.98%1709-21STX261023C01025000
1,020 C10.50-83.41%835809-16STX261023C01020000
1,015 C11.15-69.28%221009-16STX261023C01015000
1,010 C26.74+66.60%21009-21STX261023C01010000
1,005 C13.20-68.42%21209-17STX261023C01005000
1,000 C29.39+33.90%8010209-21STX261023C01000000
995 C14.83+6.31%34409-17STX261023C00995000
990 C16.55-60.03%21709-17STX261023C00990000
985 C17.18-59.86%21009-17STX261023C00985000
980 C35.00-54.13%11109-21STX261023C00980000
975 C31.00+63.16%13409-18STX261023C00975000
970 C15.09-51.93%2109-15STX261023C00970000
965 C61.800%4109-08STX261023C00965000
960 C40.65+6.97%2909-21STX261023C00960000
955 C33.32+65.77%1309-18STX261023C00955000
950 C40.42+16.48%12109-21STX261023C00950000
945 C45.09-18.46%2209-21STX261023C00945000
940 C33.00-33.06%11309-18STX261023C00940000
935 C47.00+11.90%1409-21STX261023C00935000
930 C26.00+2.36%1509-17STX261023C00930000
925 C55.100%2009-04STX261023C00925000
920 C37.95+58.52%11709-18STX261023C00920000
915 C42.70+4.94%41109-18STX261023C00915000
910 C40.00+48.15%221009-18STX261023C00910000
905 C92.90+7.65%2809-09STX261023C00905000
900 C46.00+42.19%334509-18STX261023C00900000
895 C76.82+8.05%2909-10STX261023C00895000
890 C28.71-47.32%6409-16STX261023C00890000
885 C69.400%8009-04STX261023C00885000
880 C73.37-5.05%61309-21STX261023C00880000
875 C72.40+110.47%12109-21STX261023C00875000
870 C75.90+110.60%41609-21STX261023C00870000
865 C33.55-40.09%31009-15STX261023C00865000
860 C81.180%2109-21STX261023C00860000
855 C83.80+23.11%22609-21STX261023C00855000
850 C79.00+14.91%1309-18STX261023C00850000
845 C105.400%14709-08STX261023C00845000
840 C76.60+91.74%1309-18STX261023C00840000
835 C56.55-25.20%1109-14STX261023C00835000
830 C51.15-22.97%1409-16STX261023C00830000
825 C82.59-40.95%6409-18STX261023C00825000
820 C46.80-22.00%1209-15STX261023C00820000
815 C72.25+7.36%1209-18STX261023C00815000
810 C87.69+45.66%208109-18STX261023C00810000
805 C70.000%1109-03STX261023C00805000
800 C114.15+5.79%92009-21STX261023C00800000
795 C60.68-47.10%1809-16STX261023C00795000
790 C101.01+36.80%262809-18STX261023C00790000
785 C73.70+18.78%201109-17STX261023C00785000
780 C58.680%6509-15STX261023C00780000
775 C69.680%1109-16STX261023C00775000
770 C109.70+30.60%3209-11STX261023C00770000
765 C122.62+78.62%1509-18STX261023C00765000
760 C80.00+14.29%2709-16STX261023C00760000
755 C182.000%1109-09STX261023C00755000
750 C116.56-28.12%1309-11STX261023C00750000
745 C124.48-30.07%12109-18STX261023C00745000
740 C134.30+24.01%2509-04STX261023C00740000
735 C107.200%3209-03STX261023C00735000
730 C150.300%2009-04STX261023C00730000
725 C00%0STX261023C00725000
720 C00%0STX261023C00720000
715 C00%0STX261023C00715000
710 C00%0STX261023C00710000
705 C142.000%1009-04STX261023C00705000
700 C00%0STX261023C00700000
695 C160.98+6.33%1109-18STX261023C00695000
690 C00%0STX261023C00690000
685 C00%0STX261023C00685000
680 C172.34-29.43%3209-11STX261023C00680000
675 C00%0STX261023C00675000
670 C00%0STX261023C00670000
665 C00%0STX261023C00665000
660 C00%0STX261023C00660000
655 C00%0STX261023C00655000
650 C00%0STX261023C00650000
645 C00%0STX261023C00645000
640 C00%0STX261023C00640000
635 C00%0STX261023C00635000
630 C00%0STX261023C00630000
625 C253.850%1109-08STX261023C00625000
620 C00%0STX261023C00620000
615 C00%0STX261023C00615000
610 C00%0STX261023C00610000
605 C00%0STX261023C00605000
600 C00%0STX261023C00600000
595 C292.000%1109-08STX261023C00595000
590 C00%0STX261023C00590000
585 C284.000%1109-10STX261023C00585000
580 C190.52-35.64%1109-15STX261023C00580000
575 C00%0STX261023C00575000
570 C00%0STX261023C00570000
565 C00%0STX261023C00565000
560 C00%0STX261023C00560000
555 C00%0STX261023C00555000
550 C242.31-11.40%1109-16STX261023C00550000
545 C00%0STX261023C00545000
540 C00%0STX261023C00540000
535 C00%0STX261023C00535000
530 C291.900%1009-04STX261023C00530000
525 C322.500%1009-04STX261023C00525000
520 C00%0STX261023C00520000
515 C00%0STX261023C00515000
510 C00%0STX261023C00510000
505 C355.200%1109-10STX261023C00505000
500 C00%0STX261023C00500000
490 C00%0STX261023C00490000
480 C402.000%1109-08STX261023C00480000
470 C00%0STX261023C00470000
460 C386.600%1109-11STX261023C00460000
Puts
StrikePriceChangeVolOILastContract Name
1,310 P00%0STX261023P01310000
1,300 P00%0STX261023P01300000
1,290 P00%0STX261023P01290000
1,280 P00%0STX261023P01280000
1,270 P00%0STX261023P01270000
1,260 P00%0STX261023P01260000
1,250 P00%0STX261023P01250000
1,240 P00%0STX261023P01240000
1,230 P00%0STX261023P01230000
1,220 P00%0STX261023P01220000
1,210 P00%0STX261023P01210000
1,200 P00%0STX261023P01200000
1,190 P00%0STX261023P01190000
1,180 P00%0STX261023P01180000
1,170 P00%0STX261023P01170000
1,160 P00%0STX261023P01160000
1,150 P00%0STX261023P01150000
1,145 P00%0STX261023P01145000
1,140 P00%0STX261023P01140000
1,135 P00%0STX261023P01135000
1,130 P00%0STX261023P01130000
1,125 P00%0STX261023P01125000
1,120 P00%0STX261023P01120000
1,115 P00%0STX261023P01115000
1,110 P00%0STX261023P01110000
1,105 P256.000%1109-08STX261023P01105000
1,100 P250.000%1109-08STX261023P01100000
1,095 P00%0STX261023P01095000
1,090 P264.430%3009-04STX261023P01090000
1,085 P238.000%1109-08STX261023P01085000
1,080 P00%0STX261023P01080000
1,075 P00%0STX261023P01075000
1,070 P00%0STX261023P01070000
1,065 P243.820%4009-04STX261023P01065000
1,060 P00%0STX261023P01060000
1,055 P00%0STX261023P01055000
1,050 P00%0STX261023P01050000
1,045 P00%0STX261023P01045000
1,040 P202.00-11.40%1009-08STX261023P01040000
1,035 P228.000%1009-04STX261023P01035000
1,030 P00%0STX261023P01030000
1,025 P180.020%2209-08STX261023P01025000
1,020 P160.000%2109-08STX261023P01020000
1,015 P210.000%1009-04STX261023P01015000
1,010 P204.000%2009-04STX261023P01010000
1,005 P00%0STX261023P01005000
1,000 P150.000%505009-21STX261023P01000000
995 P00%0STX261023P00995000
990 P179.000%7009-04STX261023P00990000
985 P177.400%1009-04STX261023P00985000
980 P148.80-19.09%2209-08STX261023P00980000
975 P00%0STX261023P00975000
970 P130.27-26.23%21109-09STX261023P00970000
965 P00%0STX261023P00965000
960 P205.250%2109-15STX261023P00960000
955 P165.700%20009-04STX261023P00955000
950 P160.20+38.71%2309-11STX261023P00950000
945 P107.060%1109-21STX261023P00945000
940 P150.000%1009-04STX261023P00940000
935 P150.000%2009-04STX261023P00935000
930 P100.89-34.83%1109-21STX261023P00930000
925 P120.46+5.95%2109-10STX261023P00925000
920 P00%0STX261023P00920000
915 P90.53-35.66%1409-21STX261023P00915000
910 P85.90-36.91%2109-21STX261023P00910000
905 P100.000%14709-08STX261023P00905000
900 P80.08-22.53%143909-21STX261023P00900000
895 P119.390%6009-04STX261023P00895000
890 P82.30-29.60%51109-21STX261023P00890000
885 P110.460%2009-04STX261023P00885000
880 P105.00+32.08%7209-11STX261023P00880000
875 P69.32-8.21%3409-21STX261023P00875000
870 P89.79+8.18%1209-10STX261023P00870000
865 P59.800%2209-21STX261023P00865000
860 P95.020%3009-04STX261023P00860000
855 P58.16-38.13%2409-21STX261023P00855000
850 P68.73+14.26%2409-18STX261023P00850000
845 P88.000%1009-04STX261023P00845000
840 P49.00-20.97%41909-21STX261023P00840000
835 P54.00-30.05%1609-18STX261023P00835000
830 P47.32-24.47%4609-21STX261023P00830000
825 P44.85-19.22%12109-21STX261023P00825000
820 P43.40-25.75%15409-21STX261023P00820000
815 P68.30-4.27%101209-11STX261023P00815000
810 P38.90-50.76%3309-21STX261023P00810000
805 P44.44-15.67%1909-09STX261023P00805000
800 P33.50-28.57%21909-21STX261023P00800000
795 P48.620%3109-08STX261023P00795000
790 P31.14-46.86%105709-21STX261023P00790000
785 P63.60-14.65%1109-16STX261023P00785000
780 P28.40-35.60%21509-21STX261023P00780000
775 P28.82-14.46%1709-21STX261023P00775000
770 P26.65-26.20%21609-21STX261023P00770000
765 P24.50-45.56%1809-21STX261023P00765000
760 P23.20-61.65%61609-21STX261023P00760000
755 P20.45-29.99%21409-21STX261023P00755000
750 P20.05-29.65%52309-21STX261023P00750000
745 P14.90-61.60%13709-21STX261023P00745000
740 P17.09-24.04%33609-21STX261023P00740000
735 P16.13-46.23%4809-21STX261023P00735000
730 P16.35-65.80%3309-21STX261023P00730000
725 P19.60-53.39%71009-18STX261023P00725000
720 P12.65-58.85%13209-21STX261023P00720000
715 P13.45-33.25%1309-21STX261023P00715000
710 P12.29-45.01%36609-21STX261023P00710000
705 P10.96-40.14%38709-21STX261023P00705000
700 P10.51-16.59%2523709-21STX261023P00700000
695 P9.50-14.41%133009-21STX261023P00695000
690 P9.55-55.99%13609-21STX261023P00690000
685 P8.50-47.04%11109-21STX261023P00685000
680 P8.20-25.45%1018409-21STX261023P00680000
675 P7.46-32.24%21009-21STX261023P00675000
670 P6.50-38.68%42409-21STX261023P00670000
665 P7.69-22.71%1409-21STX261023P00665000
660 P7.44-48.33%61009-18STX261023P00660000
655 P5.64-18.38%326809-21STX261023P00655000
650 P5.20-42.22%112909-21STX261023P00650000
645 P7.84-41.93%22309-18STX261023P00645000
640 P7.95-40.89%1909-18STX261023P00640000
635 P5.93+9.81%12509-21STX261023P00635000
630 P3.90-17.02%12909-21STX261023P00630000
625 P9.78+30.92%151509-17STX261023P00625000
620 P9.100%515109-11STX261023P00620000
615 P5.48-36.20%15009-21STX261023P00615000
610 P5.23+4.60%1309-21STX261023P00610000
605 P8.45-5.06%13,20609-16STX261023P00605000
600 P2.40-50.00%34509-21STX261023P00600000
595 P9.86+46.73%32609-15STX261023P00595000
590 P3.30-75.91%3609-18STX261023P00590000
585 P8.74+27.22%31109-15STX261023P00585000
580 P00%0STX261023P00580000
575 P7.10-5.59%5609-15STX261023P00575000
570 P3.50-43.09%34109-17STX261023P00570000
565 P5.05+36.86%1409-14STX261023P00565000
560 P5.20+48.57%2609-15STX261023P00560000
555 P11.60+46.84%1509-15STX261023P00555000
550 P2.020%2109-18STX261023P00550000
545 P1.96-40.79%21709-18STX261023P00545000
540 P2.15-42.36%6809-18STX261023P00540000
535 P1.74-49.57%6809-18STX261023P00535000
530 P1.60-52.94%25209-18STX261023P00530000
525 P1.390%2109-18STX261023P00525000
520 P1.27-18.06%2209-18STX261023P00520000
515 P1.180%2109-18STX261023P00515000
510 P1.72-14.43%18909-11STX261023P00510000
505 P1.40-26.32%2209-11STX261023P00505000
500 P1.55-41.51%1467109-10STX261023P00500000
490 P1.700.00%4309-15STX261023P00490000
480 P1.460%8209-15STX261023P00480000
470 P0.990%2109-15STX261023P00470000
460 P1.640%5409-15STX261023P00460000


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