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)5,547,145
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 4:04:30 PM EDT
852.86USD+0.055%(+0.46)1,863
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 Mar 19, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1,4392,3877796,189


STX Mar 19, 2027 Exp. - Volume by Strike
Puts
Calls

STX Mar 19, 2027 Exp. - Open Interest by Strike

Puts
Calls

STX Mar 19, 2027 Exp. - Max Pain @ $800.00

Puts
Calls


STX Mar 19, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
1,710 C77.50-4.91%289408-05STX270319C01710000
1,700 C63.97-15.50%28108-03STX270319C01700000
1,690 C81.01+35.13%163608-05STX270319C01690000
1,680 C62.47-23.07%3407-29STX270319C01680000
1,670 C75.90+11.62%23107-31STX270319C01670000
1,660 C60.80-25.25%694208-03STX270319C01660000
1,650 C63.11-21.95%261608-03STX270319C01650000
1,640 C81.25+25.13%42308-05STX270319C01640000
1,630 C83.20+2.21%21108-05STX270319C01630000
1,620 C81.90-5.30%21107-31STX270319C01620000
1,610 C86.35+25.97%41508-04STX270319C01610000
1,600 C83.00+0.12%52207-31STX270319C01600000
1,590 C106.20+20.14%1707-21STX270319C01590000
1,580 C70.11+4.49%504207-28STX270319C01580000
1,570 C75.90+10.80%1307-29STX270319C01570000
1,560 C98.24+37.38%2208-05STX270319C01560000
1,550 C86.20+16.88%191307-30STX270319C01550000
1,540 C99.39+2.34%91108-04STX270319C01540000
1,530 C78.17-18.66%10708-03STX270319C01530000
1,520 C79.94+5.03%224808-03STX270319C01520000
1,510 C102.00+52.22%1608-04STX270319C01510000
1,500 C145.00-16.67%51007-10STX270319C01500000
1,490 C140.100%1106-29STX270319C01490000
1,480 C77.35-18.30%1055108-03STX270319C01480000
1,470 C98.50+14.72%21908-04STX270319C01470000
1,460 C107.14-19.20%671707-15STX270319C01460000
1,450 C87.99-9.01%108508-03STX270319C01450000
1,440 C109.51-19.99%2807-20STX270319C01440000
1,430 C107.49-32.03%111507-27STX270319C01430000
1,420 C101.43+3.44%23408-04STX270319C01420000
1,410 C109.79-22.31%21207-20STX270319C01410000
1,400 C113.67+6.84%92307-31STX270319C01400000
1,390 C82.10-28.84%23007-28STX270319C01390000
1,380 C88.70-59.94%2507-17STX270319C01380000
1,370 C95.09-35.30%21007-16STX270319C01370000
1,360 C107.30-36.92%422108-03STX270319C01360000
1,350 C121.47+28.40%4607-31STX270319C01350000
1,340 C123.12-17.70%442707-31STX270319C01340000
1,330 C131.30-17.11%12507-27STX270319C01330000
1,320 C109.09-37.13%2808-03STX270319C01320000
1,310 C142.50+27.21%5807-30STX270319C01310000
1,300 C117.07-1.54%348408-03STX270319C01300000
1,290 C112.90-31.12%1207-29STX270319C01290000
1,280 C123.67+3.40%21108-04STX270319C01280000
1,270 C122.00-35.40%21708-03STX270319C01270000
1,260 C123.30-26.45%7808-03STX270319C01260000
1,250 C142.55+13.31%110408-04STX270319C01250000
1,240 C126.90-13.02%6508-03STX270319C01240000
1,230 C110.25-1.41%1056408-03STX270319C01230000
1,220 C193.73+37.95%402207-22STX270319C01220000
1,210 C128.80-12.86%62008-03STX270319C01210000
1,200 C129.04-12.81%224208-03STX270319C01200000
1,190 C161.76+11.54%21208-05STX270319C01190000
1,180 C147.65+2.63%2307-30STX270319C01180000
1,170 C00%0STX270319C01170000
1,160 C199.71+14.78%2207-21STX270319C01160000
1,150 C130.80-14.59%2808-03STX270319C01150000
1,140 C153.26+23.82%23507-30STX270319C01140000
1,130 C139.27+0.06%12208-03STX270319C01130000
1,120 C157.45+23.58%22807-30STX270319C01120000
1,100 C180.37+17.12%18908-05STX270319C01100000
1,080 C172.65+9.83%3608-04STX270319C01080000
1,060 C174.30-4.72%1107-20STX270319C01060000
1,040 C177.26+18.93%21208-04STX270319C01040000
1,020 C192.83-24.08%14107-31STX270319C01020000
1,010 C205.81+8.49%2207-31STX270319C01010000
1,000 C186.40+4.85%712307-30STX270319C01000000
990 C182.30+5.61%2307-27STX270319C00990000
980 C201.45-1.73%11708-04STX270319C00980000
970 C182.58-16.54%10608-03STX270319C00970000
960 C220.70-18.08%15708-05STX270319C00960000
950 C188.90+23.13%122008-03STX270319C00950000
940 C191.13-10.91%5010908-03STX270319C00940000
930 C175.74-36.92%15407-28STX270319C00930000
920 C205.15-7.23%23208-03STX270319C00920000
910 C218.20+20.29%9807-31STX270319C00910000
900 C221.10+8.06%24808-05STX270319C00900000
890 C167.18-32.01%24207-28STX270319C00890000
880 C248.50+1.14%12308-04STX270319C00880000
870 C248.30+5.03%21007-31STX270319C00870000
860 C208.89-17.72%25508-03STX270319C00860000
850 C227.86-11.66%238408-03STX270319C00850000
840 C260.00+8.65%43708-04STX270319C00840000
830 C00%0STX270319C00830000
820 C233.26-10.34%2607-17STX270319C00820000
810 C218.88-25.22%2207-29STX270319C00810000
800 C277.00+24.60%21608-04STX270319C00800000
790 C318.00+49.84%1207-31STX270319C00790000
780 C281.35-2.06%22708-04STX270319C00780000
770 C293.72+38.74%16408-05STX270319C00770000
760 C254.00-3.61%91107-29STX270319C00760000
750 C291.16+16.25%227508-04STX270319C00750000
740 C273.02+17.53%21008-03STX270319C00740000
730 C322.45-38.64%2707-06STX270319C00730000
720 C311.05+6.41%22008-04STX270319C00720000
710 C261.11-12.56%676208-03STX270319C00710000
700 C267.25-14.50%11408-03STX270319C00700000
690 C297.08-15.89%21407-20STX270319C00690000
680 C318.60-34.15%21907-07STX270319C00680000
660 C394.50+2.55%203407-22STX270319C00660000
640 C321.61-39.95%21207-20STX270319C00640000
620 C365.00-18.94%16907-08STX270319C00620000
610 C364.00+7.69%1508-05STX270319C00610000
600 C337.20-15.31%1908-03STX270319C00600000
590 C343.05+2.12%11208-03STX270319C00590000
580 C303.68-12.99%11207-28STX270319C00580000
570 C316.85+8.34%3607-29STX270319C00570000
560 C446.00+36.39%1406-09STX270319C00560000
550 C304.03-19.97%13307-28STX270319C00550000
540 C515.00-9.65%3806-26STX270319C00540000
530 C337.13-33.49%31007-29STX270319C00530000
520 C583.30-10.21%41106-23STX270319C00520000
510 C403.70+2.54%11407-20STX270319C00510000
500 C455.98-7.25%12107-24STX270319C00500000
490 C545.62-15.55%1306-24STX270319C00490000
480 C474.80-18.74%1207-31STX270319C00480000
470 C453.70-1.80%12307-31STX270319C00470000
460 C464.60+4.91%12007-31STX270319C00460000
450 C382.21-26.21%21207-28STX270319C00450000
440 C522.00-21.17%1707-14STX270319C00440000
430 C698.16+7.41%11406-17STX270319C00430000
420 C392.30+30.53%1905-07STX270319C00420000
410 C546.90+7.59%1907-21STX270319C00410000
400 C449.13-27.01%2907-27STX270319C00400000
390 C615.50+204.36%1406-26STX270319C00390000
380 C750.00+36.36%1206-18STX270319C00380000
370 C426.10+81.24%11305-07STX270319C00370000
360 C134.00+12.61%1504-01STX270319C00360000
350 C232.48+7.93%11204-14STX270319C00350000
340 C567.35-3.32%1807-31STX270319C00340000
330 C271.45+80.97%2204-17STX270319C00330000
320 C552.70+14.93%1108-04STX270319C00320000
310 C451.69+211.36%1105-19STX270319C00310000
300 C623.60+267.69%11306-04STX270319C00300000
290 C812.46+450.45%1106-25STX270319C00290000
280 C638.00+267.09%1106-26STX270319C00280000
270 C629.90+85.38%1306-05STX270319C00270000
260 C563.80+25.68%1308-03STX270319C00260000
250 C523.30-11.30%11607-28STX270319C00250000
240 C342.70+63.19%1204-28STX270319C00240000
230 C617.94+202.17%1207-08STX270319C00230000
220 C222.100%5503-19STX270319C00220000
210 C00%0STX270319C00210000
200 C00%0STX270319C00200000
195 C711.30+214.39%1106-01STX270319C00195000
190 C706.55+29.40%1307-30STX270319C00190000
185 C00%0STX270319C00185000
180 C539.50+86.36%2305-01STX270319C00180000
Puts
StrikePriceChangeVolOILastContract Name
1,710 P932.000%1108-03STX270319P01710000
1,700 P894.00-12.34%1408-04STX270319P01700000
1,690 P00%0STX270319P01690000
1,680 P852.97-6.47%2108-05STX270319P01680000
1,670 P00%0STX270319P01670000
1,660 P828.00+7.30%1207-30STX270319P01660000
1,650 P00%0STX270319P01650000
1,640 P892.000%1007-02STX270319P01640000
1,630 P00%0STX270319P01630000
1,620 P822.000%1108-04STX270319P01620000
1,610 P793.280%2107-09STX270319P01610000
1,600 P00%0STX270319P01600000
1,590 P00%0STX270319P01590000
1,580 P648.800%1106-25STX270319P01580000
1,570 P843.450%2107-29STX270319P01570000
1,560 P00%0STX270319P01560000
1,550 P826.33+21.16%2207-29STX270319P01550000
1,540 P840.17+22.12%2207-17STX270319P01540000
1,530 P826.730%2107-28STX270319P01530000
1,520 P603.800%1106-25STX270319P01520000
1,510 P709.98-8.51%3207-31STX270319P01510000
1,500 P750.000%2208-03STX270319P01500000
1,490 P702.000%1107-31STX270319P01490000
1,480 P706.290%482407-21STX270319P01480000
1,470 P699.490%442207-21STX270319P01470000
1,460 P00%0STX270319P01460000
1,450 P595.45-0.56%1106-16STX270319P01450000
1,440 P00%0STX270319P01440000
1,430 P00%0STX270319P01430000
1,420 P00%0STX270319P01420000
1,410 P00%0STX270319P01410000
1,400 P627.400%4407-24STX270319P01400000
1,390 P00%0STX270319P01390000
1,380 P00%0STX270319P01380000
1,370 P00%0STX270319P01370000
1,360 P00%0STX270319P01360000
1,350 P478.200%1106-25STX270319P01350000
1,340 P471.100%1106-25STX270319P01340000
1,330 P576.90+10.98%2307-21STX270319P01330000
1,320 P607.68+6.82%2107-27STX270319P01320000
1,310 P00%0STX270319P01310000
1,300 P453.050%1106-22STX270319P01300000
1,290 P507.000%1106-26STX270319P01290000
1,280 P538.000%1107-27STX270319P01280000
1,270 P568.00+34.79%1307-29STX270319P01270000
1,260 P456.67-3.80%3506-25STX270319P01260000
1,250 P407.90-3.02%1306-25STX270319P01250000
1,240 P413.90-11.12%2606-17STX270319P01240000
1,230 P481.00+3.62%2307-22STX270319P01230000
1,220 P473.80+6.40%2407-22STX270319P01220000
1,210 P459.67-1.78%4607-31STX270319P01210000
1,200 P492.00-9.17%2308-03STX270319P01200000
1,190 P452.50+6.80%1507-22STX270319P01190000
1,180 P445.60+2.81%1507-22STX270319P01180000
1,170 P429.30-7.42%2508-05STX270319P01170000
1,160 P430.50+2.79%1607-22STX270319P01160000
1,150 P377.70-5.28%2506-25STX270319P01150000
1,140 P367.80-23.39%1206-25STX270319P01140000
1,130 P450.90+25.08%4307-07STX270319P01130000
1,120 P418.20+6.25%21707-21STX270319P01120000
1,100 P443.60+14.62%2507-29STX270319P01100000
1,080 P370.00+6.11%1307-31STX270319P01080000
1,060 P413.57-3.45%2607-29STX270319P01060000
1,040 P351.50-18.41%61307-30STX270319P01040000
1,020 P354.00+6.40%11108-03STX270319P01020000
1,010 P331.40-1.60%152207-30STX270319P01010000
1,000 P373.00+4.22%10011107-29STX270319P01000000
990 P344.600%1107-20STX270319P00990000
980 P311.30-1.58%51707-22STX270319P00980000
970 P319.62+3.17%1508-03STX270319P00970000
960 P296.40-2.72%72007-30STX270319P00960000
950 P289.200%4307-30STX270319P00950000
940 P281.80-4.73%51907-10STX270319P00940000
930 P273.600%5507-22STX270319P00930000
920 P267.70-13.57%83207-30STX270319P00920000
910 P00%0STX270319P00910000
900 P244.26-5.03%6213307-31STX270319P00900000
890 P263.000%442207-21STX270319P00890000
880 P228.25-8.88%216007-31STX270319P00880000
870 P231.24-21.35%41108-05STX270319P00870000
860 P224.30-8.26%41608-05STX270319P00860000
850 P225.60-5.63%475207-30STX270319P00850000
840 P217.00-13.48%53307-30STX270319P00840000
830 P271.710%1107-17STX270319P00830000
820 P218.10+5.11%35308-03STX270319P00820000
810 P203.50-14.29%182507-30STX270319P00810000
800 P188.50-3.28%522507-31STX270319P00800000
790 P191.200%101007-30STX270319P00790000
780 P175.62-14.41%4607-31STX270319P00780000
770 P189.10+11.87%23208-03STX270319P00770000
760 P177.00-12.56%111708-03STX270319P00760000
750 P177.54-6.63%21208-03STX270319P00750000
740 P167.00-11.80%456508-03STX270319P00740000
730 P217.00+15.55%12207-28STX270319P00730000
720 P162.60+5.58%22707-24STX270319P00720000
710 P143.20-9.19%20023408-05STX270319P00710000
700 P137.31-3.78%223808-05STX270319P00700000
690 P132.30-1.58%13308-05STX270319P00690000
680 P124.90-12.29%335407-31STX270319P00680000
660 P118.70-2.14%15208-05STX270319P00660000
640 P107.46-6.80%347807-31STX270319P00640000
620 P104.00-3.50%645808-04STX270319P00620000
610 P101.30+7.77%21908-05STX270319P00610000
600 P94.70-4.05%63008-04STX270319P00600000
590 P83.70-38.65%11807-31STX270319P00590000
580 P120.10+0.92%52407-28STX270319P00580000
570 P80.10-15.05%24407-31STX270319P00570000
560 P81.30-7.93%25007-30STX270319P00560000
550 P79.44-19.60%95507-30STX270319P00550000
540 P76.50-29.36%22208-03STX270319P00540000
530 P76.70-4.96%22207-22STX270319P00530000
520 P72.80-0.27%13907-23STX270319P00520000
510 P89.92+26.29%29707-28STX270319P00510000
500 P60.30-2.90%19708-04STX270319P00500000
490 P58.70-32.06%13707-30STX270319P00490000
480 P60.47+36.56%12207-09STX270319P00480000
470 P59.58-14.27%21607-21STX270319P00470000
460 P56.31-9.18%83107-21STX270319P00460000
450 P47.05-19.16%35407-30STX270319P00450000
440 P48.50-13.00%26007-22STX270319P00440000
430 P45.70-10.57%26007-22STX270319P00430000
420 P43.10-17.12%88307-23STX270319P00420000
410 P51.95+36.89%212007-17STX270319P00410000
400 P31.05-12.54%322808-05STX270319P00400000
390 P46.70-5.68%4607-28STX270319P00390000
380 P46.40+91.74%22607-28STX270319P00380000
370 P29.22+28.72%21707-02STX270319P00370000
360 P39.80+18.81%14610207-28STX270319P00360000
350 P24.19-36.01%489107-30STX270319P00350000
340 P20.50-1.44%37408-05STX270319P00340000
330 P20.40-20.31%102907-30STX270319P00330000
320 P25.41-4.11%244207-27STX270319P00320000
310 P14.78-26.94%104206-17STX270319P00310000
300 P19.50+15.45%759807-29STX270319P00300000
290 P17.50+56.95%22007-15STX270319P00290000
280 P19.63-6.30%15507-29STX270319P00280000
270 P11.35-33.24%15707-31STX270319P00270000
260 P10.71-31.48%147808-03STX270319P00260000
250 P13.50+3.77%10032407-29STX270319P00250000
240 P12.82-7.10%14407-29STX270319P00240000
230 P7.97-26.41%3221607-30STX270319P00230000
220 P9.73-10.98%149507-29STX270319P00220000
210 P8.30-13.99%428207-09STX270319P00210000
200 P9.00+16.88%524907-28STX270319P00200000
195 P8.15+12.41%21907-28STX270319P00195000
190 P7.40-10.30%144907-29STX270319P00190000
185 P7.22-6.23%123107-29STX270319P00185000
180 P3.40-33.33%528808-04STX270319P00180000


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