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

STX
Seagate Technology Holdings PLC (Ireland)
stock NASDAQ

At Close
Aug 6, 2026 3:59:56 PM EDT
852.40USD+1.849%(+15.48)5,546,827
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 4:03:30 PM EDT
852.95USD+0.065%(+0.55)1,266
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 Nov 20, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
5494,3032072,101


STX Nov 20, 2026 Exp. - Volume by Strike
Puts
Calls

STX Nov 20, 2026 Exp. - Open Interest by Strike

Puts
Calls

STX Nov 20, 2026 Exp. - Max Pain @ $810.00

Puts
Calls


STX Nov 20, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
1,710 C16.47-37.16%132208-03STX261120C01710000
1,700 C25.54-10.39%12307-31STX261120C01700000
1,690 C21.00+5.00%317908-03STX261120C01690000
1,680 C21.50+6.97%31408-03STX261120C01680000
1,670 C29.40+33.64%41408-04STX261120C01670000
1,660 C21.60+6.93%31107-29STX261120C01660000
1,650 C29.75+43.72%12108-04STX261120C01650000
1,640 C30.61+46.46%24408-05STX261120C01640000
1,630 C56.20+122.22%203807-22STX261120C01630000
1,620 C22.00-28.29%27207-29STX261120C01620000
1,610 C22.50-61.80%61907-29STX261120C01610000
1,600 C33.30+33.20%25008-04STX261120C01600000
1,590 C38.50-35.94%24107-30STX261120C01590000
1,580 C26.70-47.75%21207-29STX261120C01580000
1,570 C35.70+44.42%26708-04STX261120C01570000
1,560 C69.30+26.81%2907-23STX261120C01560000
1,550 C25.80-34.58%26707-28STX261120C01550000
1,540 C64.62+108.52%162707-22STX261120C01540000
1,530 C38.00-32.62%21208-04STX261120C01530000
1,520 C46.50-24.40%12007-30STX261120C01520000
1,510 C39.24+13.90%22308-05STX261120C01510000
1,500 C27.00+3.29%2907-29STX261120C01500000
1,490 C76.80-0.90%101907-10STX261120C01490000
1,480 C38.690%2107-16STX261120C01480000
1,470 C28.80-36.84%8507-29STX261120C01470000
1,460 C28.40-50.85%2207-29STX261120C01460000
1,450 C31.75-52.04%26307-28STX261120C01450000
1,440 C71.85-15.07%31007-24STX261120C01440000
1,430 C53.38-26.98%29607-30STX261120C01430000
1,420 C31.70-36.85%24307-29STX261120C01420000
1,410 C47.03+47.43%28407-30STX261120C01410000
1,400 C47.80-18.12%12007-31STX261120C01400000
1,390 C38.00+6.74%4507-29STX261120C01390000
1,380 C70.68+4.71%31007-21STX261120C01380000
1,370 C40.06-23.11%11708-03STX261120C01370000
1,360 C53.58+30.59%322408-05STX261120C01360000
1,350 C44.10-10.62%25008-03STX261120C01350000
1,340 C40.77-25.18%21907-28STX261120C01340000
1,330 C61.260%3108-05STX261120C01330000
1,320 C59.10-43.64%4608-04STX261120C01320000
1,310 C64.41+6.99%25908-05STX261120C01310000
1,300 C64.96-2.61%198308-05STX261120C01300000
1,290 C58.05-44.82%5708-04STX261120C01290000
1,280 C44.79-56.96%2407-28STX261120C01280000
1,270 C52.50-36.29%201507-29STX261120C01270000
1,260 C52.00-63.46%41707-16STX261120C01260000
1,250 C53.92-1.55%13508-03STX261120C01250000
1,240 C56.24+8.15%2707-29STX261120C01240000
1,230 C180.00-16.16%11806-23STX261120C01230000
1,220 C50.60-50.59%2907-28STX261120C01220000
1,210 C78.80-49.46%72407-20STX261120C01210000
1,200 C77.10+28.76%21707-31STX261120C01200000
1,190 C132.69+5.06%4707-10STX261120C01190000
1,180 C81.00-30.04%44107-27STX261120C01180000
1,170 C96.13-30.46%23807-30STX261120C01170000
1,160 C113.06-15.75%41707-24STX261120C01160000
1,150 C92.63+10.27%511108-05STX261120C01150000
1,140 C162.880%2206-03STX261120C01140000
1,130 C89.80+3.58%1408-04STX261120C01130000
1,120 C81.30+27.43%11007-29STX261120C01120000
1,110 C92.76-22.98%1607-30STX261120C01110000
1,100 C104.80+1.75%44108-05STX261120C01100000
1,090 C90.00-33.33%14107-16STX261120C01090000
1,080 C160.55+25.43%81107-09STX261120C01080000
1,070 C71.90-39.84%6707-28STX261120C01070000
1,060 C95.73+30.07%1508-03STX261120C01060000
1,050 C98.45-8.84%3408-03STX261120C01050000
1,040 C112.26+27.63%2407-31STX261120C01040000
1,030 C121.79+37.23%1708-05STX261120C01030000
1,020 C117.80-36.80%21207-27STX261120C01020000
1,010 C129.12-28.52%44308-04STX261120C01010000
1,000 C131.56+24.00%12308-05STX261120C01000000
990 C139.89+8.44%2707-07STX261120C00990000
980 C159.82-11.85%3707-21STX261120C00980000
970 C144.79+14.19%26208-05STX261120C00970000
960 C149.00-0.35%273908-05STX261120C00960000
950 C142.32+12.43%120808-04STX261120C00950000
940 C152.94+17.69%342908-05STX261120C00940000
930 C151.15+40.38%101507-30STX261120C00930000
920 C151.00+31.30%1807-31STX261120C00920000
910 C106.53-24.40%21407-28STX261120C00910000
900 C146.88-12.23%113108-05STX261120C00900000
890 C175.60+30.90%1408-04STX261120C00890000
880 C171.80+5.59%52708-04STX261120C00880000
870 C183.00+20.71%4908-05STX261120C00870000
860 C176.85-5.93%14508-05STX261120C00860000
850 C186.00+2.81%3012408-05STX261120C00850000
840 C148.74+14.06%4707-29STX261120C00840000
830 C187.00+18.35%11408-04STX261120C00830000
820 C180.00+5.19%393708-05STX261120C00820000
810 C162.70+15.51%25907-29STX261120C00810000
800 C210.61-4.27%2608-05STX261120C00800000
790 C169.36+7.94%21407-29STX261120C00790000
780 C238.00+34.16%1907-31STX261120C00780000
770 C167.25+1.52%7707-29STX261120C00770000
760 C192.04+9.49%8507-29STX261120C00760000
750 C188.52+13.92%171307-29STX261120C00750000
740 C177.65-30.86%1607-28STX261120C00740000
730 C271.40+64.58%4607-30STX261120C00730000
720 C242.00-12.64%1807-31STX261120C00720000
710 C202.00+26.25%1307-29STX261120C00710000
700 C264.00-7.37%1807-30STX261120C00700000
690 C251.75-11.87%41307-30STX261120C00690000
680 C304.79+22.22%24207-24STX261120C00680000
670 C292.13+17.11%33507-30STX261120C00670000
660 C253.00-14.15%2508-03STX261120C00660000
650 C294.50-2.26%21208-05STX261120C00650000
640 C269.30-10.22%6707-27STX261120C00640000
630 C284.22-7.42%2208-04STX261120C00630000
620 C301.79+15.55%301808-05STX261120C00620000
610 C328.00-11.77%1207-30STX261120C00610000
600 C315.20-7.29%8707-31STX261120C00600000
590 C382.74+3.16%7607-22STX261120C00590000
580 C343.75+1.70%6508-05STX261120C00580000
570 C347.49-0.72%2208-05STX261120C00570000
560 C280.00-11.57%1207-29STX261120C00560000
550 C306.71-2.76%5707-16STX261120C00550000
540 C350.00+19.35%2308-05STX261120C00540000
530 C332.15-13.87%5507-17STX261120C00530000
520 C00%0STX261120C00520000
510 C605.40+49.47%1206-16STX261120C00510000
500 C457.20+0.40%2507-22STX261120C00500000
490 C350.20-32.76%2207-17STX261120C00490000
480 C00%0STX261120C00480000
470 C573.560%1006-15STX261120C00470000
460 C418.00-0.19%1308-04STX261120C00460000
450 C315.95-34.59%4507-28STX261120C00450000
440 C435.30-5.78%2707-31STX261120C00440000
430 C370.00-5.12%11107-29STX261120C00430000
420 C465.50+16.99%11107-31STX261120C00420000
410 C461.30+34.61%1108-04STX261120C00410000
400 C347.25-27.20%1107-17STX261120C00400000
390 C420.32-12.43%1208-03STX261120C00390000
Puts
StrikePriceChangeVolOILastContract Name
1,710 P00%0STX261120P01710000
1,700 P878.000%1107-13STX261120P01700000
1,690 P00%0STX261120P01690000
1,680 P00%0STX261120P01680000
1,670 P00%0STX261120P01670000
1,660 P865.740%2107-07STX261120P01660000
1,650 P00%0STX261120P01650000
1,640 P00%0STX261120P01640000
1,630 P766.000%1107-30STX261120P01630000
1,620 P00%0STX261120P01620000
1,610 P00%0STX261120P01610000
1,600 P00%0STX261120P01600000
1,590 P00%0STX261120P01590000
1,580 P00%0STX261120P01580000
1,570 P00%0STX261120P01570000
1,560 P00%0STX261120P01560000
1,550 P694.000%1107-30STX261120P01550000
1,540 P587.600%1106-17STX261120P01540000
1,530 P00%0STX261120P01530000
1,520 P00%0STX261120P01520000
1,510 P00%0STX261120P01510000
1,500 P00%0STX261120P01500000
1,490 P00%0STX261120P01490000
1,480 P00%0STX261120P01480000
1,470 P555.600%3306-24STX261120P01470000
1,460 P00%0STX261120P01460000
1,450 P606.000%2006-04STX261120P01450000
1,440 P00%0STX261120P01440000
1,430 P562.000%1006-03STX261120P01430000
1,420 P572.00+1.42%1006-04STX261120P01420000
1,410 P00%0STX261120P01410000
1,400 P00%0STX261120P01400000
1,390 P615.69+2.62%2307-15STX261120P01390000
1,380 P534.00-2.20%1307-30STX261120P01380000
1,370 P536.280%2207-10STX261120P01370000
1,360 P00%0STX261120P01360000
1,350 P522.000%3006-04STX261120P01350000
1,340 P00%0STX261120P01340000
1,330 P00%0STX261120P01330000
1,320 P00%0STX261120P01320000
1,310 P00%0STX261120P01310000
1,300 P550.640%3207-29STX261120P01300000
1,290 P00%0STX261120P01290000
1,280 P00%0STX261120P01280000
1,270 P00%0STX261120P01270000
1,260 P446.350%3307-10STX261120P01260000
1,250 P458.69-14.77%442307-13STX261120P01250000
1,240 P00%0STX261120P01240000
1,230 P443.970%2107-13STX261120P01230000
1,220 P00%0STX261120P01220000
1,210 P428.38-10.21%2307-13STX261120P01210000
1,200 P421.35-7.22%2207-13STX261120P01200000
1,190 P00%0STX261120P01190000
1,180 P445.30+1.78%1207-29STX261120P01180000
1,170 P00%0STX261120P01170000
1,160 P415.700%2108-03STX261120P01160000
1,150 P287.800%2106-16STX261120P01150000
1,140 P357.80-12.60%1207-10STX261120P01140000
1,130 P350.50+7.98%1307-10STX261120P01130000
1,120 P368.44-4.33%1107-13STX261120P01120000
1,110 P00%0STX261120P01110000
1,100 P318.90+25.80%5807-10STX261120P01100000
1,090 P00%0STX261120P01090000
1,080 P324.80-14.82%11807-30STX261120P01080000
1,070 P316.00+4.57%2707-30STX261120P01070000
1,060 P306.90+4.71%2207-30STX261120P01060000
1,050 P297.70-16.45%1207-30STX261120P01050000
1,040 P288.90+2.59%1307-30STX261120P01040000
1,030 P294.16+4.16%2908-03STX261120P01030000
1,020 P274.60+2.20%1307-30STX261120P01020000
1,010 P261.95+19.67%1306-29STX261120P01010000
1,000 P254.60+26.67%2408-04STX261120P01000000
990 P221.03+8.88%1306-23STX261120P00990000
980 P274.00-14.25%1208-03STX261120P00980000
970 P212.74-3.77%3306-29STX261120P00970000
960 P226.54+4.93%1107-10STX261120P00960000
950 P221.65-16.17%1108-04STX261120P00950000
940 P229.25-23.77%5608-03STX261120P00940000
930 P222.86-25.60%4408-03STX261120P00930000
920 P00%0STX261120P00920000
910 P224.30-8.97%2208-03STX261120P00910000
900 P172.30-25.40%21007-31STX261120P00900000
890 P225.70+25.75%5507-29STX261120P00890000
880 P190.60+1.28%22907-21STX261120P00880000
870 P170.38-27.31%11208-05STX261120P00870000
860 P153.78-29.09%11007-31STX261120P00860000
850 P183.95+18.89%23108-03STX261120P00850000
840 P167.95+9.52%21008-03STX261120P00840000
830 P182.40+12.04%167707-27STX261120P00830000
820 P148.40-11.82%4407-23STX261120P00820000
810 P195.27+38.17%23307-28STX261120P00810000
800 P128.82-13.63%2012508-05STX261120P00800000
790 P127.20-29.72%1207-30STX261120P00790000
780 P122.40-19.23%11307-30STX261120P00780000
770 P171.34+30.79%2907-28STX261120P00770000
760 P121.05-21.40%11708-03STX261120P00760000
750 P116.52-21.27%25108-03STX261120P00750000
740 P135.30+11.17%13107-27STX261120P00740000
730 P109.50-1.35%2208-03STX261120P00730000
720 P103.70+8.93%324708-03STX261120P00720000
710 P120.30+10.15%3607-27STX261120P00710000
700 P86.17-12.24%23408-04STX261120P00700000
690 P83.95-10.56%15008-04STX261120P00690000
680 P106.26+17.41%33307-29STX261120P00680000
670 P86.39+4.72%23508-03STX261120P00670000
660 P103.24+28.25%52107-29STX261120P00660000
650 P70.15-3.64%411508-04STX261120P00650000
640 P63.00-3.11%13108-05STX261120P00640000
630 P59.20+9.63%442408-05STX261120P00630000
620 P60.70-34.31%82607-30STX261120P00620000
610 P62.17+11.02%31808-03STX261120P00610000
600 P48.50-6.37%15608-05STX261120P00600000
590 P45.95-17.09%14008-05STX261120P00590000
580 P48.20-26.86%43207-30STX261120P00580000
570 P43.26-13.65%59308-04STX261120P00570000
560 P37.00-51.51%45007-31STX261120P00560000
550 P38.70-10.21%12208-04STX261120P00550000
540 P36.30-2.16%23408-04STX261120P00540000
530 P48.00-25.70%12807-29STX261120P00530000
520 P32.62-22.43%22708-04STX261120P00520000
510 P52.03+39.12%123507-28STX261120P00510000
500 P27.40+1.86%211908-04STX261120P00500000
490 P24.75-39.34%110508-05STX261120P00490000
480 P23.43-8.83%22308-04STX261120P00480000
470 P19.00-6.54%12008-05STX261120P00470000
460 P18.50-15.91%33807-31STX261120P00460000
450 P20.00-37.50%53307-30STX261120P00450000
440 P17.07-48.12%22908-05STX261120P00440000
430 P25.12-18.65%3907-29STX261120P00430000
420 P16.70+4.38%21708-03STX261120P00420000
410 P26.62+18.84%4707-28STX261120P00410000
400 P11.20-6.67%22508-04STX261120P00400000
390 P13.00+16.59%41408-03STX261120P00390000


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