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)5,554,003
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 Dec 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
2,8593,3263965,974


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 @ $600.00

Puts
Calls


STX Dec 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
1,710 C36.40+10.30%3813508-05STX261218C01710000
1,700 C36.45+11.43%1713208-05STX261218C01700000
1,690 C39.94+37.72%45808-05STX261218C01690000
1,680 C30.11-14.46%44008-03STX261218C01680000
1,670 C31.60-55.18%52607-29STX261218C01670000
1,660 C37.39-42.03%54907-30STX261218C01660000
1,650 C38.00+22.19%42907-31STX261218C01650000
1,640 C32.50-48.55%22107-29STX261218C01640000
1,630 C48.80-33.42%81807-30STX261218C01630000
1,620 C38.30-34.86%21807-30STX261218C01620000
1,610 C42.98+6.92%2708-04STX261218C01610000
1,600 C45.00-12.45%10823308-05STX261218C01600000
1,590 C42.00-36.94%13307-30STX261218C01590000
1,580 C42.10-12.87%11207-30STX261218C01580000
1,570 C46.33+34.95%2808-04STX261218C01570000
1,560 C57.70-30.69%21207-30STX261218C01560000
1,550 C50.30+10.82%1508-04STX261218C01550000
1,540 C52.62-37.73%22807-15STX261218C01540000
1,530 C35.49-45.40%2407-17STX261218C01530000
1,520 C51.66-39.65%2308-04STX261218C01520000
1,510 C52.65+40.85%1307-31STX261218C01510000
1,500 C42.00-48.47%436507-29STX261218C01500000
1,490 C41.30+8.80%3607-29STX261218C01490000
1,480 C42.10-30.64%21907-29STX261218C01480000
1,470 C42.90+1.04%11907-29STX261218C01470000
1,460 C43.90-56.23%1907-29STX261218C01460000
1,450 C84.20+44.43%1411507-21STX261218C01450000
1,440 C96.90+51.05%23207-22STX261218C01440000
1,430 C83.50-36.42%21707-13STX261218C01430000
1,420 C94.60+17.37%210007-14STX261218C01420000
1,410 C92.71-1.25%25407-22STX261218C01410000
1,400 C51.80+10.21%297808-03STX261218C01400000
1,390 C62.90-48.80%1407-31STX261218C01390000
1,380 C60.10+16.25%1707-17STX261218C01380000
1,370 C71.10-25.47%91107-20STX261218C01370000
1,360 C70.62+9.49%27208-05STX261218C01360000
1,350 C68.39+24.23%9907-17STX261218C01350000
1,340 C183.00+12.20%1502006-16STX261218C01340000
1,330 C99.60+7.48%1107-13STX261218C01330000
1,320 C49.89-47.32%22407-28STX261218C01320000
1,310 C78.00+47.87%1607-30STX261218C01310000
1,300 C61.80+19.84%110107-29STX261218C01300000
1,290 C76.38-41.10%21507-17STX261218C01290000
1,280 C81.00-12.90%5210807-31STX261218C01280000
1,270 C73.00-55.52%2407-16STX261218C01270000
1,260 C70.00-47.42%12307-16STX261218C01260000
1,250 C72.90-43.14%810707-29STX261218C01250000
1,240 C128.25+64.63%22507-22STX261218C01240000
1,230 C79.50-17.05%41507-17STX261218C01230000
1,220 C81.20-27.37%3807-17STX261218C01220000
1,210 C68.20-17.21%13707-28STX261218C01210000
1,200 C98.57+27.60%28908-04STX261218C01200000
1,190 C102.00+13.33%1507-31STX261218C01190000
1,180 C96.66+5.87%48407-31STX261218C01180000
1,170 C115.20+14.17%22007-30STX261218C01170000
1,160 C108.10+8.68%13808-04STX261218C01160000
1,150 C159.50+60.17%33107-23STX261218C01150000
1,140 C99.90-38.75%271707-30STX261218C01140000
1,130 C102.40+11.85%201208-04STX261218C01130000
1,120 C168.30+5.25%1707-23STX261218C01120000
1,110 C106.42-35.46%202808-04STX261218C01110000
1,100 C122.60+30.83%210008-05STX261218C01100000
1,090 C94.70-35.40%2708-03STX261218C01090000
1,080 C147.90+37.07%2707-24STX261218C01080000
1,070 C122.40-18.89%21207-31STX261218C01070000
1,060 C119.60-8.05%2808-04STX261218C01060000
1,050 C137.81+2.69%22508-05STX261218C01050000
1,040 C97.35-28.08%21507-29STX261218C01040000
1,030 C147.28+4.83%2207-08STX261218C01030000
1,020 C142.20+19.85%25108-04STX261218C01020000
1,010 C162.20+17.79%11007-30STX261218C01010000
1,000 C150.80+1.41%49608-05STX261218C01000000
990 C153.80+9.54%11808-05STX261218C00990000
980 C150.18+20.53%22708-05STX261218C00980000
970 C132.60+24.92%13308-03STX261218C00970000
960 C163.50+18.82%14208-05STX261218C00960000
950 C167.50+18.58%18508-05STX261218C00950000
940 C166.78+3.33%24208-05STX261218C00940000
930 C173.00-3.08%14108-05STX261218C00930000
920 C177.70+1.78%211008-05STX261218C00920000
910 C181.30+26.52%23708-05STX261218C00910000
900 C177.98+1.70%812508-05STX261218C00900000
880 C191.15+51.71%3010108-05STX261218C00880000
860 C185.65+16.98%41608-04STX261218C00860000
840 C194.02+2.72%43808-04STX261218C00840000
820 C212.78-1.23%57208-05STX261218C00820000
800 C198.40-19.35%38808-03STX261218C00800000
780 C159.90-18.75%13007-28STX261218C00780000
770 C206.80-24.50%12007-17STX261218C00770000
760 C203.45-6.86%22707-29STX261218C00760000
750 C215.00-20.96%610308-03STX261218C00750000
740 C254.50+21.40%12008-04STX261218C00740000
730 C222.36+23.44%51707-29STX261218C00730000
720 C226.50+18.19%61407-29STX261218C00720000
710 C258.00-1.53%1808-05STX261218C00710000
700 C194.33-20.75%25507-28STX261218C00700000
690 C240.15-25.15%2807-17STX261218C00690000
680 C250.73-1.23%110108-03STX261218C00680000
670 C262.90-17.99%24607-27STX261218C00670000
660 C344.49+11.99%37105-28STX261218C00660000
650 C293.49+24.77%104107-30STX261218C00650000
640 C306.94+49.33%21108-05STX261218C00640000
630 C335.73-12.39%16506-08STX261218C00630000
620 C318.80+3.93%92707-31STX261218C00620000
610 C301.70-5.72%110408-03STX261218C00610000
600 C333.39+10.05%210708-04STX261218C00600000
590 C334.00+33.87%12408-04STX261218C00590000
580 C342.99-18.53%45208-04STX261218C00580000
570 C370.50+33.78%13307-13STX261218C00570000
560 C624.80+28.27%12606-18STX261218C00560000
550 C362.00+20.77%25208-05STX261218C00550000
540 C418.38-3.34%12607-21STX261218C00540000
530 C359.40+0.96%43007-20STX261218C00530000
520 C366.00-26.51%26207-02STX261218C00520000
510 C342.95-6.19%37707-16STX261218C00510000
500 C394.70+39.47%911207-30STX261218C00500000
490 C423.70+10.34%41808-05STX261218C00490000
480 C372.30-5.90%43107-29STX261218C00480000
470 C414.00-24.09%12607-07STX261218C00470000
460 C352.10+16.59%12305-05STX261218C00460000
450 C446.00+13.06%23407-31STX261218C00450000
440 C474.00+49.70%13607-30STX261218C00440000
430 C480.00-20.07%16307-06STX261218C00430000
420 C370.30-0.29%74507-28STX261218C00420000
410 C539.45+24.27%22106-26STX261218C00410000
400 C407.02-19.15%12807-29STX261218C00400000
390 C539.54+9.66%12106-12STX261218C00390000
380 C401.10-45.39%87207-28STX261218C00380000
370 C409.11+2.02%22407-17STX261218C00370000
360 C422.65-28.07%42707-16STX261218C00360000
350 C605.80+11.16%101606-02STX261218C00350000
340 C572.50-1.43%11407-21STX261218C00340000
330 C581.24+4.12%1607-21STX261218C00330000
320 C572.00-0.17%14207-30STX261218C00320000
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 C654.00+4.79%11907-14STX261218C00250000
240 C489.05+14.37%12005-01STX261218C00240000
230 C624.10+44.41%11807-08STX261218C00230000
220 C623.40-8.13%15608-04STX261218C00220000
210 C716.25+57.73%13407-09STX261218C00210000
200 C668.40+11.09%15707-21STX261218C00200000
195 C654.95+6.58%31305-26STX261218C00195000
190 C700.45+12.83%1907-30STX261218C00190000
185 C228.00+2.01%12603-26STX261218C00185000
180 C866.42+18.79%1306-23STX261218C00180000
175 C621.80+383.14%1207-16STX261218C00175000
170 C622.000%1108-03STX261218C00170000
165 C254.50+105.24%1202-19STX261218C00165000
160 C652.60+114.71%1108-03STX261218C00160000
155 C274.20+4.34%1302-25STX261218C00155000
150 C666.45-13.49%1407-07STX261218C00150000
145 C784.00+17.71%1907-23STX261218C00145000
140 C678.13+110.93%353505-14STX261218C00140000
135 C794.00+143.56%1207-23STX261218C00135000
130 C619.40+5.88%11707-28STX261218C00130000
125 C299.23+2.83%2403-24STX261218C00125000
120 C971.70+31.19%505806-22STX261218C00120000
115 C345.50+15.21%1204-06STX261218C00115000
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 P00%0STX261218P01660000
1,650 P852.000%1107-08STX261218P01650000
1,640 P854.000%1107-27STX261218P01640000
1,630 P00%0STX261218P01630000
1,620 P644.000%1106-25STX261218P01620000
1,610 P00%0STX261218P01610000
1,600 P630.000%1106-25STX261218P01600000
1,590 P00%0STX261218P01590000
1,580 P00%0STX261218P01580000
1,570 P00%0STX261218P01570000
1,560 P00%0STX261218P01560000
1,550 P00%0STX261218P01550000
1,540 P00%0STX261218P01540000
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 P608.000%1006-04STX261218P01440000
1,430 P664.67+11.15%2207-07STX261218P01430000
1,420 P00%0STX261218P01420000
1,410 P584.000%1107-10STX261218P01410000
1,400 P622.900%1108-03STX261218P01400000
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 P514.00-0.79%1207-30STX261218P01340000
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 P552.60+12.94%1207-20STX261218P01300000
1,290 P479.70+19.09%1207-10STX261218P01290000
1,280 P471.50+19.16%1107-10STX261218P01280000
1,270 P464.60+0.32%1207-22STX261218P01270000
1,260 P455.90-0.02%1107-22STX261218P01260000
1,250 P450.30+0.49%2107-22STX261218P01250000
1,240 P451.09+2.47%4308-05STX261218P01240000
1,230 P434.00+0.81%1107-22STX261218P01230000
1,220 P426.30-2.31%1107-22STX261218P01220000
1,210 P418.80+0.79%1107-22STX261218P01210000
1,200 P484.76+15.78%1207-29STX261218P01200000
1,190 P401.40+13.61%1107-10STX261218P01190000
1,180 P00%0STX261218P01180000
1,170 P397.60-9.98%1207-10STX261218P01170000
1,160 P382.80+5.92%1107-10STX261218P01160000
1,150 P381.00+6.96%1307-10STX261218P01150000
1,140 P373.50-1.63%1207-10STX261218P01140000
1,130 P368.80-12.10%1107-10STX261218P01130000
1,120 P348.40-23.07%3507-23STX261218P01120000
1,110 P351.50-11.05%11407-10STX261218P01110000
1,100 P296.000%2206-25STX261218P01100000
1,090 P352.20-7.80%1307-21STX261218P01090000
1,080 P374.600%2107-07STX261218P01080000
1,070 P325.70-0.46%3507-24STX261218P01070000
1,060 P354.95+51.82%2207-27STX261218P01060000
1,050 P323.30+24.68%1207-21STX261218P01050000
1,040 P00%0STX261218P01040000
1,030 P255.60+3.32%5406-24STX261218P01030000
1,020 P250.90-11.93%1606-24STX261218P01020000
1,010 P274.00+0.40%4507-31STX261218P01010000
1,000 P274.50+2.43%2808-04STX261218P01000000
990 P265.40-15.93%11507-22STX261218P00990000
980 P259.20-12.96%12407-22STX261218P00980000
970 P303.40+1.61%1607-29STX261218P00970000
960 P265.00+0.52%101608-03STX261218P00960000
950 P256.65-12.53%53507-21STX261218P00950000
940 P239.48+6.15%11207-24STX261218P00940000
930 P218.10+9.21%1507-31STX261218P00930000
920 P218.56-8.23%2908-04STX261218P00920000
910 P205.60-18.35%11207-31STX261218P00910000
900 P230.02+15.01%16908-03STX261218P00900000
880 P252.70+24.70%52207-28STX261218P00880000
860 P187.01-0.97%25808-04STX261218P00860000
840 P171.76-2.35%43108-05STX261218P00840000
820 P165.60-14.81%32007-30STX261218P00820000
800 P147.04-12.49%56308-04STX261218P00800000
780 P191.89+32.25%13107-28STX261218P00780000
770 P134.66-18.88%43408-05STX261218P00770000
760 P134.60-17.02%41207-23STX261218P00760000
750 P126.83+5.26%117408-05STX261218P00750000
740 P129.00-14.17%32507-30STX261218P00740000
730 P118.92-7.53%43508-04STX261218P00730000
720 P137.00-10.50%110007-29STX261218P00720000
710 P110.20-8.70%866008-04STX261218P00710000
700 P103.80-9.19%1414408-04STX261218P00700000
690 P100.50-6.42%427607-30STX261218P00690000
680 P95.70-1.95%310608-04STX261218P00680000
670 P105.04+10.80%33007-24STX261218P00670000
660 P81.00-3.02%12608-05STX261218P00660000
650 P82.15+0.80%218008-05STX261218P00650000
640 P83.20-10.25%86408-03STX261218P00640000
630 P71.25-11.69%103708-05STX261218P00630000
620 P70.00-24.73%105508-04STX261218P00620000
610 P66.60-11.55%27107-30STX261218P00610000
600 P60.30-8.22%5715708-05STX261218P00600000
590 P56.00-39.85%22707-31STX261218P00590000
580 P66.00-22.08%144407-21STX261218P00580000
570 P50.00-33.16%17207-31STX261218P00570000
560 P74.60-7.62%35607-29STX261218P00560000
550 P48.50-20.49%16807-30STX261218P00550000
540 P45.30-3.62%294708-04STX261218P00540000
530 P38.60-48.45%37808-05STX261218P00530000
520 P65.60+44.18%383007-28STX261218P00520000
510 P37.60-42.15%146908-04STX261218P00510000
500 P39.57+23.66%18208-03STX261218P00500000
490 P41.10-21.56%22807-21STX261218P00490000
480 P28.10-43.23%19407-31STX261218P00480000
470 P37.50-19.35%213207-21STX261218P00470000
460 P27.39-29.32%12407-30STX261218P00460000
450 P25.03-2.23%415608-05STX261218P00450000
440 P23.80-31.21%233107-30STX261218P00440000
430 P22.10-41.05%111007-30STX261218P00430000
420 P20.30-38.30%135707-30STX261218P00420000
410 P28.10-9.06%415807-20STX261218P00410000
400 P17.50-10.26%77408-04STX261218P00400000
390 P15.00+9.17%24708-04STX261218P00390000
380 P16.28-27.96%14208-03STX261218P00380000
370 P12.35-50.50%112907-31STX261218P00370000
360 P10.00-21.38%94107-31STX261218P00360000
350 P10.50-4.55%15049108-04STX261218P00350000
340 P15.75+71.20%11007-29STX261218P00340000
330 P8.10-41.73%16307-31STX261218P00330000
320 P7.20-55.91%21307-31STX261218P00320000
310 P11.60-17.73%24107-27STX261218P00310000
300 P8.05+33.06%1034208-03STX261218P00300000
290 P9.00+50.75%304007-15STX261218P00290000
280 P5.60-48.15%47707-30STX261218P00280000
270 P3.73-11.40%21708-03STX261218P00270000
260 P8.96-10.40%15505-01STX261218P00260000
250 P5.60-15.66%1526407-22STX261218P00250000
240 P5.30+76.67%111108-05STX261218P00240000
230 P3.40-37.04%320807-30STX261218P00230000
220 P3.200.00%111806-12STX261218P00220000
210 P3.50-20.63%32705-26STX261218P00210000
200 P1.45+11.54%121708-05STX261218P00200000
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 P3.30+71.88%2223407-28STX261218P00170000
165 P2.00+21.95%11007-07STX261218P00165000
160 P4.41-5.77%384804-09STX261218P00160000
155 P2.53-17.05%34307-29STX261218P00155000
150 P1.19-32.39%23805-12STX261218P00150000
145 P1.07-58.20%31105-21STX261218P00145000
140 P1.50-21.47%56507-08STX261218P00140000
135 P2.44-8.61%12505-21STX261218P00135000
130 P2.45+18.93%6505-21STX261218P00130000
125 P2.42+24.10%6805-21STX261218P00125000
120 P0.50-52.38%11407-27STX261218P00120000
115 P0.34-29.17%61207-31STX261218P00115000
110 P0.530.00%28107-30STX261218P00110000


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