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
Sep 23, 2026 3:59:59 PM EDT
924.64USD+0.522%(+4.80)3,216,524
0.00Bid   0.00Ask   0.00Spread
Pre-market
Sep 23, 2026 9:29:30 AM EDT
911.79USD-0.875%(-8.05)16,895
After-hours
Sep 23, 2026 4:44:30 PM EDT
923.49USD-0.124%(-1.15)6,832
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 Dec 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
3,7817,0244859,086


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

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

Puts
Calls

STX Dec 18, 2026 Exp. - Max Pain @ $680.00

Puts
Calls


STX Dec 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
1,710 C11.50+64.29%1425209-22STX261218C01710000
1,700 C10.15+39.04%118709-22STX261218C01700000
1,690 C4.22-4.09%27909-15STX261218C01690000
1,680 C4.10-54.44%14809-15STX261218C01680000
1,670 C13.20+9.54%14009-08STX261218C01670000
1,660 C13.66+28.26%56809-08STX261218C01660000
1,650 C4.90+3.81%57509-16STX261218C01650000
1,640 C11.65+19.36%23709-22STX261218C01640000
1,630 C5.75-68.46%23109-16STX261218C01630000
1,620 C12.57-39.71%22308-24STX261218C01620000
1,610 C11.12-27.32%210508-31STX261218C01610000
1,600 C10.00+69.49%124809-21STX261218C01600000
1,590 C11.88-18.46%23408-31STX261218C01590000
1,580 C5.90-32.18%373409-15STX261218C01580000
1,570 C24.20+109.34%6909-08STX261218C01570000
1,560 C11.70-32.76%23609-11STX261218C01560000
1,550 C6.30-62.14%453109-16STX261218C01550000
1,540 C28.00+48.07%73009-08STX261218C01540000
1,530 C16.00-57.22%10708-24STX261218C01530000
1,520 C18.20+160.00%166109-22STX261218C01520000
1,510 C19.00+52.00%1414709-22STX261218C01510000
1,500 C19.60+48.94%1410509-22STX261218C01500000
1,490 C20.00+49.25%245609-22STX261218C01490000
1,480 C20.71-4.34%374909-22STX261218C01480000
1,470 C21.15+258.47%265309-22STX261218C01470000
1,460 C22.10+50.34%174409-22STX261218C01460000
1,450 C15.70+130.88%211109-21STX261218C01450000
1,440 C33.47+171.23%13309-09STX261218C01440000
1,430 C16.75+71.79%22009-21STX261218C01430000
1,420 C17.45+53.74%210109-21STX261218C01420000
1,410 C20.50+113.54%27209-21STX261218C01410000
1,400 C11.01-40.00%27409-16STX261218C01400000
1,390 C11.55-53.52%133909-17STX261218C01390000
1,380 C28.20+118.10%110909-22STX261218C01380000
1,370 C39.40+62.61%25009-09STX261218C01370000
1,360 C11.55-43.93%18509-15STX261218C01360000
1,350 C16.63+23.00%11609-18STX261218C01350000
1,340 C37.30-29.89%22108-19STX261218C01340000
1,330 C22.31-33.82%2409-01STX261218C01330000
1,320 C27.50-70.11%25008-24STX261218C01320000
1,310 C23.93-40.91%82309-21STX261218C01310000
1,300 C33.44+92.74%18309-22STX261218C01300000
1,290 C40.61+20.29%12809-08STX261218C01290000
1,280 C15.10-50.33%26609-17STX261218C01280000
1,270 C28.18-23.42%11909-01STX261218C01270000
1,260 C36.00+22.03%12709-22STX261218C01260000
1,250 C31.70+58.98%211809-21STX261218C01250000
1,240 C37.28+9.04%13609-22STX261218C01240000
1,230 C44.16-22.62%23809-22STX261218C01230000
1,220 C39.99+102.99%16009-22STX261218C01220000
1,210 C47.80+78.03%15309-22STX261218C01210000
1,200 C32.50+38.06%220209-18STX261218C01200000
1,190 C30.60-42.43%34809-18STX261218C01190000
1,180 C33.40+14.38%311609-18STX261218C01180000
1,170 C50.400.00%154709-22STX261218C01170000
1,160 C56.45+8.35%766709-22STX261218C01160000
1,150 C58.00+31.82%112709-22STX261218C01150000
1,140 C63.65+63.62%57109-22STX261218C01140000
1,130 C38.59+29.06%52109-18STX261218C01130000
1,120 C30.20-34.35%14809-16STX261218C01120000
1,110 C70.20+39.37%134209-22STX261218C01110000
1,100 C71.20+27.14%1918509-22STX261218C01100000
1,090 C73.10+26.80%247009-22STX261218C01090000
1,080 C75.90+27.93%218709-22STX261218C01080000
1,070 C44.10-44.74%56409-14STX261218C01070000
1,060 C80.40+25.43%92809-22STX261218C01060000
1,050 C83.20+75.53%64509-22STX261218C01050000
1,040 C78.00+11.03%25409-22STX261218C01040000
1,030 C71.96+75.90%1811309-21STX261218C01030000
1,020 C73.30+55.66%26109-21STX261218C01020000
1,010 C94.61+90.90%32209-22STX261218C01010000
1,000 C98.00+55.56%814609-22STX261218C01000000
990 C87.20+70.98%43209-22STX261218C00990000
980 C104.31+9.23%218709-22STX261218C00980000
970 C72.16+22.93%14409-18STX261218C00970000
960 C85.81+15.46%26309-21STX261218C00960000
950 C116.80+25.42%611609-22STX261218C00950000
940 C96.68+40.93%44409-21STX261218C00940000
930 C110.00+38.71%14909-22STX261218C00930000
920 C69.20+9.84%48709-16STX261218C00920000
910 C119.00-17.19%13109-22STX261218C00910000
900 C134.13+79.53%9531509-22STX261218C00900000
880 C143.98+15.50%176309-22STX261218C00880000
860 C142.00+5.33%403609-22STX261218C00860000
840 C169.32+12.39%24009-22STX261218C00840000
820 C185.00+8.17%98009-22STX261218C00820000
800 C192.15+32.48%1416209-22STX261218C00800000
780 C201.50+61.21%226209-22STX261218C00780000
770 C179.04+8.25%15309-21STX261218C00770000
760 C129.00+14.06%84609-17STX261218C00760000
750 C139.10+16.40%110309-17STX261218C00750000
740 C125.50-13.01%61709-15STX261218C00740000
730 C236.20+25.74%12009-22STX261218C00730000
720 C181.20+17.51%11509-18STX261218C00720000
710 C247.02+16.36%2909-22STX261218C00710000
700 C219.14+5.36%110609-21STX261218C00700000
690 C151.67-45.85%1909-15STX261218C00690000
680 C184.35-22.54%110109-03STX261218C00680000
670 C293.17+31.76%84709-08STX261218C00670000
660 C293.75-2.24%46209-09STX261218C00660000
650 C269.10+8.03%24509-22STX261218C00650000
640 C238.00-4.03%21108-11STX261218C00640000
630 C257.47+32.81%16020409-18STX261218C00630000
620 C288.54-11.08%42709-10STX261218C00620000
610 C290.00+15.45%110408-19STX261218C00610000
600 C300.00+6.01%110709-22STX261218C00600000
590 C227.23-16.31%32409-14STX261218C00590000
580 C283.67-17.29%25308-11STX261218C00580000
570 C336.28+33.74%13209-22STX261218C00570000
560 C364.50+21.50%42408-12STX261218C00560000
550 C262.00-29.57%25809-17STX261218C00550000
540 C311.57-17.94%14209-11STX261218C00540000
530 C409.00+14.25%13409-22STX261218C00530000
520 C307.00-9.97%55908-24STX261218C00520000
510 C296.00-12.63%18109-14STX261218C00510000
500 C365.60+20.26%211209-18STX261218C00500000
490 C321.75-24.06%21709-17STX261218C00490000
480 C372.30-5.90%43107-29STX261218C00480000
470 C326.00-3.26%12609-03STX261218C00470000
460 C354.77-5.77%12309-14STX261218C00460000
450 C415.26+14.16%13409-18STX261218C00450000
440 C474.00+49.70%13607-30STX261218C00440000
430 C480.00-20.07%16307-06STX261218C00430000
420 C370.30-0.29%74507-28STX261218C00420000
410 C533.42-1.12%12108-13STX261218C00410000
400 C407.10-22.90%42809-17STX261218C00400000
390 C514.00-4.73%12209-21STX261218C00390000
380 C529.42+15.63%17109-09STX261218C00380000
370 C409.11+2.02%22407-17STX261218C00370000
360 C467.65-6.93%12808-25STX261218C00360000
350 C465.63-16.12%11609-17STX261218C00350000
340 C572.50-1.43%11407-21STX261218C00340000
330 C469.03-19.31%1609-17STX261218C00330000
320 C521.76+1.70%14109-11STX261218C00320000
310 C308.67+35.56%103704-27STX261218C00310000
300 C597.85-8.86%113807-14STX261218C00300000
290 C738.00+46.90%12006-25STX261218C00290000
280 C584.05-4.43%26407-30STX261218C00280000
270 C666.00+38.46%13407-01STX261218C00270000
260 C626.00+259.56%22107-30STX261218C00260000
250 C663.37+1.43%21909-09STX261218C00250000
240 C489.05+14.37%12005-01STX261218C00240000
230 C624.10+44.41%11807-08STX261218C00230000
220 C623.40-8.13%15608-04STX261218C00220000
210 C736.00+2.76%13508-18STX261218C00210000
200 C668.40+11.09%15707-21STX261218C00200000
195 C604.00-7.78%11208-10STX261218C00195000
190 C756.00+7.93%11008-18STX261218C00190000
185 C228.00+2.01%12603-26STX261218C00185000
180 C660.60-23.76%1308-20STX261218C00180000
175 C621.80+383.14%1207-16STX261218C00175000
170 C622.000%1108-03STX261218C00170000
165 C747.75+193.81%1309-09STX261218C00165000
160 C637.12-2.37%1209-16STX261218C00160000
155 C274.20+4.34%1302-25STX261218C00155000
150 C732.60+9.93%1509-21STX261218C00150000
145 C701.70-10.50%1808-21STX261218C00145000
140 C678.13+110.93%353505-14STX261218C00140000
135 C776.64-2.19%2309-09STX261218C00135000
130 C714.60+15.37%11608-27STX261218C00130000
125 C713.30+138.38%5909-18STX261218C00125000
120 C971.70+31.19%505806-22STX261218C00120000
115 C796.12+130.43%1309-09STX261218C00115000
110 C749.80+7.54%13607-21STX261218C00110000
Puts
StrikePriceChangeVolOILastContract Name
1,710 P00%0STX261218P01710000
1,700 P712.000%1106-25STX261218P01700000
1,690 P00%0STX261218P01690000
1,680 P884.00+13.84%1107-08STX261218P01680000
1,670 P763.600%1106-26STX261218P01670000
1,660 P810.400%1108-27STX261218P01660000
1,650 P852.000%1107-08STX261218P01650000
1,640 P854.000%1107-27STX261218P01640000
1,630 P00%0STX261218P01630000
1,620 P644.000%1106-25STX261218P01620000
1,610 P750.000%1108-12STX261218P01610000
1,600 P769.80+22.19%1108-26STX261218P01600000
1,590 P00%0STX261218P01590000
1,580 P00%0STX261218P01580000
1,570 P00%0STX261218P01570000
1,560 P00%0STX261218P01560000
1,550 P00%0STX261218P01550000
1,540 P742.80+2.60%1109-17STX261218P01540000
1,530 P00%0STX261218P01530000
1,520 P688.000%1106-26STX261218P01520000
1,510 P00%0STX261218P01510000
1,500 P00%0STX261218P01500000
1,490 P00%0STX261218P01490000
1,480 P716.900%2107-07STX261218P01480000
1,470 P545.900%1106-17STX261218P01470000
1,460 P588.00+9.29%2306-26STX261218P01460000
1,450 P00%0STX261218P01450000
1,440 P569.43-6.34%2009-08STX261218P01440000
1,430 P664.67+11.15%2207-07STX261218P01430000
1,420 P00%0STX261218P01420000
1,410 P582.00-0.34%1208-20STX261218P01410000
1,400 P598.45-3.93%1209-17STX261218P01400000
1,390 P00%0STX261218P01390000
1,380 P624.00+9.86%1107-15STX261218P01380000
1,370 P00%0STX261218P01370000
1,360 P00%0STX261218P01360000
1,350 P465.40+4.70%1206-23STX261218P01350000
1,340 P537.35+29.90%2208-25STX261218P01340000
1,330 P524.40+22.58%1107-10STX261218P01330000
1,320 P565.10+12.32%1307-20STX261218P01320000
1,310 P560.90+12.74%1307-20STX261218P01310000
1,300 P433.40-8.95%1309-09STX261218P01300000
1,290 P511.99+6.73%2308-10STX261218P01290000
1,280 P520.00+10.29%1109-14STX261218P01280000
1,270 P464.60+0.32%1207-22STX261218P01270000
1,260 P455.90-0.02%1107-22STX261218P01260000
1,250 P399.77-11.22%2109-08STX261218P01250000
1,240 P451.09+2.47%4308-05STX261218P01240000
1,230 P369.61-14.84%2108-18STX261218P01230000
1,220 P437.13+2.54%2209-17STX261218P01220000
1,210 P312.75-13.43%2308-17STX261218P01210000
1,200 P324.55-8.09%1909-22STX261218P01200000
1,190 P403.80+16.80%2308-25STX261218P01190000
1,180 P338.160%4108-13STX261218P01180000
1,170 P305.36-23.20%2308-14STX261218P01170000
1,160 P382.80+5.92%1107-10STX261218P01160000
1,150 P283.79-27.23%2408-14STX261218P01150000
1,140 P373.50-1.63%1207-10STX261218P01140000
1,130 P382.00+41.53%1309-14STX261218P01130000
1,120 P348.40-23.07%3507-23STX261218P01120000
1,110 P326.00+26.96%11408-31STX261218P01110000
1,100 P247.80-27.97%3408-14STX261218P01100000
1,090 P327.38-7.05%4308-06STX261218P01090000
1,080 P241.00-21.40%1409-22STX261218P01080000
1,070 P290.00-2.88%1608-31STX261218P01070000
1,060 P354.95+51.82%2207-27STX261218P01060000
1,050 P286.59+17.33%2508-25STX261218P01050000
1,040 P207.75-6.61%21609-22STX261218P01040000
1,030 P257.50+26.91%21008-21STX261218P01030000
1,020 P205.90-8.41%32309-21STX261218P01020000
1,010 P201.72-26.38%2509-21STX261218P01010000
1,000 P184.89-5.83%613809-22STX261218P01000000
990 P169.52-26.20%182009-22STX261218P00990000
980 P226.90+0.35%13209-01STX261218P00980000
970 P231.30+19.84%182409-03STX261218P00970000
960 P147.70-11.24%142709-22STX261218P00960000
950 P149.70-24.57%23409-22STX261218P00950000
940 P148.10-25.21%21209-22STX261218P00940000
930 P134.35-25.93%142109-22STX261218P00930000
920 P141.62-2.40%21609-21STX261218P00920000
910 P124.05-7.74%22509-22STX261218P00910000
900 P124.20-2.18%1114209-22STX261218P00900000
880 P105.37-10.40%156309-22STX261218P00880000
860 P99.02-7.37%137109-22STX261218P00860000
840 P86.10-8.89%1211009-22STX261218P00840000
820 P76.27-11.52%210609-22STX261218P00820000
800 P68.65-11.65%69009-22STX261218P00800000
780 P60.65-12.63%616809-22STX261218P00780000
770 P57.15-11.46%57009-22STX261218P00770000
760 P54.84-24.25%28509-22STX261218P00760000
750 P49.44-12.03%115809-22STX261218P00750000
740 P47.10-10.63%149809-22STX261218P00740000
730 P43.95-11.09%18109-22STX261218P00730000
720 P46.20-9.59%4321609-21STX261218P00720000
710 P42.50-20.19%48309-21STX261218P00710000
700 P37.00-6.57%323309-22STX261218P00700000
690 P55.40-8.54%48009-17STX261218P00690000
680 P39.00-31.06%2311909-18STX261218P00680000
670 P28.90-39.63%59509-22STX261218P00670000
660 P29.10-36.46%1518109-21STX261218P00660000
650 P21.50-20.96%1225609-22STX261218P00650000
640 P22.25-23.01%410509-22STX261218P00640000
630 P22.80-26.45%145709-21STX261218P00630000
620 P17.87-28.52%127809-22STX261218P00620000
610 P17.80-7.29%58509-22STX261218P00610000
600 P15.50-9.88%1932909-22STX261218P00600000
590 P14.70-52.96%23609-22STX261218P00590000
580 P12.75-22.73%314309-22STX261218P00580000
570 P13.06-11.76%28409-21STX261218P00570000
560 P12.00-31.82%15509-22STX261218P00560000
550 P16.40-13.68%39109-17STX261218P00550000
540 P9.90-23.85%17409-21STX261218P00540000
530 P16.81+8.45%26709-16STX261218P00530000
520 P7.70-38.25%218909-21STX261218P00520000
510 P11.85-16.31%35809-17STX261218P00510000
500 P5.20-13.33%822709-22STX261218P00500000
490 P7.25-36.40%33709-10STX261218P00490000
480 P4.00-16.67%29909-22STX261218P00480000
470 P9.80-19.01%113109-14STX261218P00470000
460 P5.60-9.68%12509-18STX261218P00460000
450 P6.49-11.70%216409-16STX261218P00450000
440 P2.46-16.33%23109-22STX261218P00440000
430 P2.20-12.35%1711709-22STX261218P00430000
420 P2.00-6.54%25209-22STX261218P00420000
410 P2.41-33.97%2717009-18STX261218P00410000
400 P1.75+27.74%1229409-21STX261218P00400000
390 P1.49-58.61%145009-21STX261218P00390000
380 P1.69-25.22%617609-18STX261218P00380000
370 P1.35-50.73%419009-18STX261218P00370000
360 P1.22-23.27%66309-18STX261218P00360000
350 P0.75-46.81%438109-22STX261218P00350000
340 P0.66-26.67%13109-22STX261218P00340000
330 P0.96-7.69%113909-21STX261218P00330000
320 P0.75-28.57%127009-17STX261218P00320000
310 P0.40-42.86%16809-22STX261218P00310000
300 P0.55-38.89%235409-17STX261218P00300000
290 P0.41-40.58%47409-17STX261218P00290000
280 P0.58-3.33%214009-16STX261218P00280000
270 P0.48-2.04%418009-16STX261218P00270000
260 P0.30-23.08%47609-14STX261218P00260000
250 P0.35+45.83%624909-15STX261218P00250000
240 P0.19-42.42%210809-02STX261218P00240000
230 P0.21+5.00%723309-10STX261218P00230000
220 P0.12-45.45%411909-08STX261218P00220000
210 P2.23-36.29%12709-04STX261218P00210000
200 P0.10+900.00%1021409-21STX261218P00200000
195 P3.00-73.45%2607-21STX261218P00195000
190 P1.83-74.12%55106-03STX261218P00190000
185 P2.78-10.32%81107-29STX261218P00185000
180 P1.85+6.94%1807-15STX261218P00180000
175 P2.58+58.28%3307-21STX261218P00175000
170 P1.65-50.00%223508-27STX261218P00170000
165 P2.00+21.95%11007-07STX261218P00165000
160 P4.41-5.77%384804-09STX261218P00160000
155 P2.53-17.05%34307-29STX261218P00155000
150 P2.33+95.80%104309-09STX261218P00150000
145 P1.07-58.20%31105-21STX261218P00145000
140 P0.77-56.74%96909-09STX261218P00140000
135 P0.09-96.31%2608-13STX261218P00135000
130 P0.76-68.98%101009-09STX261218P00130000
125 P1.51-37.60%2909-09STX261218P00125000
120 P0.30-40.00%933609-09STX261218P00120000
115 P0.01-96.15%12109-16STX261218P00115000
110 P0.05-68.75%18009-22STX261218P00110000


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