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

Market Open
Sep 23, 2026 10:28:35 AM EDT
914.33USD-0.599%(-5.51)728,081
913.68Bid   915.00Ask   1.32Spread
Pre-market
Sep 23, 2026 9:29:30 AM EDT
911.79USD-0.875%(-8.05)16,895
After-hours
Sep 22, 2026 4:51:30 PM EDT
919.00USD-0.082%(-0.75)0
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 Mar 19, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1,9325,04777210,772


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 @ $860.00

Puts
Calls


STX Mar 19, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
1,710 C38.70+32.76%25929809-22STX270319C01710000
1,700 C40.10+128.49%1023209-22STX270319C01700000
1,690 C39.40+88.52%2615709-22STX270319C01690000
1,680 C18.25-58.90%23309-15STX270319C01680000
1,670 C49.06+63.42%144609-09STX270319C01670000
1,660 C43.20+73.01%213709-22STX270319C01660000
1,650 C39.76-23.69%212909-22STX270319C01650000
1,640 C47.60+81.33%22309-09STX270319C01640000
1,630 C44.20-8.30%26409-22STX270319C01630000
1,620 C39.75-32.17%21108-26STX270319C01620000
1,610 C45.96-36.87%203409-22STX270319C01610000
1,600 C43.34+87.62%25709-22STX270319C01600000
1,590 C91.50-13.84%8908-14STX270319C01590000
1,580 C34.46-29.24%24309-18STX270319C01580000
1,570 C31.50+17.98%32109-18STX270319C01570000
1,560 C30.70-29.84%21309-02STX270319C01560000
1,550 C47.40-5.20%102309-22STX270319C01550000
1,540 C28.00-38.93%41809-16STX270319C01540000
1,530 C48.10+13.31%641608-26STX270319C01530000
1,520 C57.40+118.25%85909-22STX270319C01520000
1,510 C44.17+50.24%29209-21STX270319C01510000
1,500 C27.59-35.23%21409-15STX270319C01500000
1,490 C61.70+45.76%6624709-22STX270319C01490000
1,480 C58.30+16.37%186909-08STX270319C01480000
1,470 C46.80-33.23%81709-22STX270319C01470000
1,460 C51.00-1.92%341909-21STX270319C01460000
1,450 C49.00-2.02%88609-22STX270319C01450000
1,440 C50.20-4.92%192609-04STX270319C01440000
1,430 C58.50-45.58%81609-10STX270319C01430000
1,420 C62.00+22.75%14309-08STX270319C01420000
1,410 C52.60+5.41%296909-21STX270319C01410000
1,400 C62.00+19.69%304509-22STX270319C01400000
1,390 C54.10+4.84%4217609-21STX270319C01390000
1,380 C54.10+46.22%48009-18STX270319C01380000
1,370 C72.66+21.71%810609-22STX270319C01370000
1,360 C42.10-30.21%23809-17STX270319C01360000
1,350 C70.00+14.17%51109-22STX270319C01350000
1,340 C50.08-29.56%60709-18STX270319C01340000
1,330 C65.58+27.27%34209-21STX270319C01330000
1,320 C62.10-6.76%13009-04STX270319C01320000
1,310 C46.57-15.48%22709-17STX270319C01310000
1,300 C75.00+55.93%59409-22STX270319C01300000
1,290 C48.03+5.58%34609-17STX270319C01290000
1,280 C49.93-22.23%22109-17STX270319C01280000
1,270 C100.80+48.24%11809-09STX270319C01270000
1,260 C52.60-48.88%8909-17STX270319C01260000
1,250 C77.33+27.82%155709-21STX270319C01250000
1,240 C107.50+78.57%11509-09STX270319C01240000
1,230 C81.30+12.95%59409-21STX270319C01230000
1,220 C51.60-40.55%217509-15STX270319C01220000
1,210 C56.10+4.94%104109-17STX270319C01210000
1,200 C85.85+61.62%1517309-21STX270319C01200000
1,190 C117.10+46.38%12709-09STX270319C01190000
1,180 C71.00-11.91%52609-14STX270319C01180000
1,170 C103.51+63.52%2509-22STX270319C01170000
1,160 C90.70+8.92%515009-21STX270319C01160000
1,150 C112.30+20.36%24109-22STX270319C01150000
1,140 C111.40+12.03%23009-08STX270319C01140000
1,130 C131.68+46.31%22809-09STX270319C01130000
1,120 C72.97-45.93%22809-16STX270319C01120000
1,100 C129.40+23.24%113009-22STX270319C01100000
1,080 C81.78+14.76%24109-17STX270319C01080000
1,060 C124.80+43.73%25509-22STX270319C01060000
1,040 C136.76+10.02%21809-22STX270319C01040000
1,020 C149.80+18.23%25809-22STX270319C01020000
1,010 C143.28+21.22%10210309-22STX270319C01010000
1,000 C161.00+11.03%1715009-22STX270319C01000000
990 C145.10+18.45%108109-22STX270319C00990000
980 C141.29+17.45%22609-21STX270319C00980000
970 C123.80-6.21%11209-18STX270319C00970000
960 C124.40+12.99%16009-18STX270319C00960000
950 C177.34+38.87%22709-22STX270319C00950000
940 C172.77+24.79%210609-22STX270319C00940000
930 C118.00+2.43%15509-17STX270319C00930000
920 C198.90+21.13%56409-22STX270319C00920000
910 C194.50+56.85%14409-22STX270319C00910000
900 C172.30+37.84%18409-21STX270319C00900000
890 C113.80-31.07%27509-15STX270319C00890000
880 C123.85+6.31%34609-16STX270319C00880000
870 C168.00+27.18%54009-18STX270319C00870000
860 C167.30+17.49%16409-18STX270319C00860000
850 C182.00+30.00%145409-18STX270319C00850000
840 C147.30+1.52%12809-17STX270319C00840000
830 C134.06-20.11%2409-15STX270319C00830000
820 C177.30+15.13%122409-18STX270319C00820000
810 C215.30+17.97%3809-10STX270319C00810000
800 C214.40+18.58%82109-21STX270319C00800000
790 C163.60-7.36%21209-16STX270319C00790000
780 C231.00+30.36%13009-22STX270319C00780000
770 C163.25-11.78%36709-16STX270319C00770000
760 C176.30-1.01%41809-16STX270319C00760000
750 C212.00+10.99%221309-18STX270319C00750000
740 C188.30-13.23%22009-16STX270319C00740000
730 C223.00-13.57%21009-11STX270319C00730000
720 C237.40-23.68%142108-07STX270319C00720000
710 C258.60-2.25%26009-21STX270319C00710000
700 C265.30+12.46%32009-21STX270319C00700000
690 C207.00+6.15%21309-16STX270319C00690000
680 C212.46-23.58%32009-16STX270319C00680000
660 C287.29-3.09%23909-21STX270319C00660000
640 C230.10-22.21%11409-15STX270319C00640000
620 C315.16+12.80%17209-21STX270319C00620000
610 C363.40-19.93%1709-22STX270319C00610000
600 C328.85-26.93%21809-21STX270319C00600000
590 C343.05+2.12%11208-03STX270319C00590000
580 C306.72+1.00%11309-11STX270319C00580000
570 C290.85-8.21%4609-02STX270319C00570000
560 C446.00+36.39%1406-09STX270319C00560000
550 C370.70+38.22%13409-21STX270319C00550000
540 C399.00+1.02%12508-19STX270319C00540000
530 C337.13-33.49%31007-29STX270319C00530000
520 C307.95-5.35%21409-03STX270319C00520000
510 C506.05+40.88%11408-14STX270319C00510000
500 C340.67-35.11%32409-03STX270319C00500000
490 C409.61+5.89%1408-19STX270319C00490000
480 C474.80-18.74%1207-31STX270319C00480000
470 C453.70-1.80%12307-31STX270319C00470000
460 C464.60+4.91%12007-31STX270319C00460000
450 C414.02+8.32%11309-11STX270319C00450000
440 C522.00-21.17%1707-14STX270319C00440000
430 C698.16+7.41%11406-17STX270319C00430000
420 C392.30+30.53%1905-07STX270319C00420000
410 C401.12-19.29%3808-24STX270319C00410000
400 C534.04+8.32%11809-22STX270319C00400000
390 C615.50+204.36%1406-26STX270319C00390000
380 C502.00-33.07%4509-10STX270319C00380000
370 C426.10+81.24%11305-07STX270319C00370000
360 C460.20-29.75%1608-24STX270319C00360000
350 C640.91+175.68%11308-14STX270319C00350000
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 C584.70+3.80%21309-08STX270319C00300000
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 C598.00+14.27%21609-04STX270319C00250000
240 C342.70+63.19%1204-28STX270319C00240000
230 C617.94+202.17%1207-08STX270319C00230000
220 C623.81+180.87%1609-18STX270319C00220000
210 C678.80+8.34%1309-21STX270319C00210000
200 C610.600%1109-17STX270319C00200000
195 C711.30+214.39%1106-01STX270319C00195000
190 C706.55+29.40%1307-30STX270319C00190000
185 C677.700%1108-12STX270319C00185000
180 C539.50+86.36%2305-01STX270319C00180000
Puts
StrikePriceChangeVolOILastContract Name
1,710 P835.50-10.35%1209-09STX270319P01710000
1,700 P826.20+3.28%1609-09STX270319P01700000
1,690 P817.000%1109-09STX270319P01690000
1,680 P852.97-6.47%2108-05STX270319P01680000
1,670 P00%0STX270319P01670000
1,660 P810.62-2.10%2108-12STX270319P01660000
1,650 P00%0STX270319P01650000
1,640 P892.000%1007-02STX270319P01640000
1,630 P840.000%1108-11STX270319P01630000
1,620 P822.000%1108-04STX270319P01620000
1,610 P793.280%2107-09STX270319P01610000
1,600 P00%0STX270319P01600000
1,590 P00%0STX270319P01590000
1,580 P809.43+4.31%1209-03STX270319P01580000
1,570 P645.10-18.96%1108-17STX270319P01570000
1,560 P00%0STX270319P01560000
1,550 P826.33+21.16%2207-29STX270319P01550000
1,540 P765.94-8.84%2308-10STX270319P01540000
1,530 P826.730%2107-28STX270319P01530000
1,520 P606.90+0.51%522708-17STX270319P01520000
1,510 P598.29-15.73%2308-17STX270319P01510000
1,500 P750.000%2208-03STX270319P01500000
1,490 P673.68-4.03%2108-27STX270319P01490000
1,480 P706.290%482407-21STX270319P01480000
1,470 P699.490%442207-21STX270319P01470000
1,460 P640.740%2008-12STX270319P01460000
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 P518.00-16.03%12008-14STX270319P01390000
1,380 P545.90+1.09%1109-08STX270319P01380000
1,370 P00%0STX270319P01370000
1,360 P00%0STX270319P01360000
1,350 P520.10+8.76%1209-08STX270319P01350000
1,340 P471.100%1106-25STX270319P01340000
1,330 P530.00-8.13%1408-12STX270319P01330000
1,320 P518.99+8.21%2308-28STX270319P01320000
1,310 P514.48-8.78%2208-12STX270319P01310000
1,300 P456.60+0.78%2208-18STX270319P01300000
1,290 P477.70-1.97%1309-11STX270319P01290000
1,280 P415.97-22.68%3208-17STX270319P01280000
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 P413.82-7.58%2209-09STX270319P01230000
1,220 P447.10+8.10%1208-19STX270319P01220000
1,210 P438.30+7.85%1408-19STX270319P01210000
1,200 P428.84+7.67%2308-20STX270319P01200000
1,190 P423.30-6.45%3608-21STX270319P01190000
1,180 P414.00-0.58%1608-26STX270319P01180000
1,170 P352.80-11.44%131409-22STX270319P01170000
1,160 P400.70-6.92%1608-21STX270319P01160000
1,150 P339.91-21.54%2608-14STX270319P01150000
1,140 P333.80-9.24%16908-14STX270319P01140000
1,130 P328.16+0.90%2409-08STX270319P01130000
1,120 P366.75-12.30%202708-20STX270319P01120000
1,100 P291.00-3.64%42009-22STX270319P01100000
1,080 P298.00-11.48%1409-09STX270319P01080000
1,060 P282.40-22.63%2809-09STX270319P01060000
1,040 P255.90-4.80%52109-22STX270319P01040000
1,020 P243.50-24.89%42309-22STX270319P01020000
1,010 P258.90-8.52%16609-10STX270319P01010000
1,000 P228.70-4.35%212109-22STX270319P01000000
990 P231.00-5.79%11109-21STX270319P00990000
980 P216.40-15.63%293309-22STX270319P00980000
970 P208.20-10.84%16709-22STX270319P00970000
960 P212.30+0.05%33609-21STX270319P00960000
950 P198.20-3.03%11509-22STX270319P00950000
940 P187.70-5.44%11809-22STX270319P00940000
930 P185.00-19.54%153309-22STX270319P00930000
920 P216.30+11.61%34309-11STX270319P00920000
910 P162.90-23.20%13113109-22STX270319P00910000
900 P163.25-22.52%2817909-22STX270319P00900000
890 P168.50-19.65%13509-21STX270319P00890000
880 P153.70-5.22%141909-22STX270319P00880000
870 P210.20+22.85%18009-15STX270319P00870000
860 P150.10-26.20%26109-21STX270319P00860000
850 P194.48+25.47%210709-15STX270319P00850000
840 P138.00-27.18%5012109-21STX270319P00840000
830 P119.00-18.99%24509-22STX270319P00830000
820 P115.50-11.00%932509-22STX270319P00820000
810 P112.00-18.90%111409-22STX270319P00810000
800 P111.42-4.11%326209-22STX270319P00800000
790 P113.90-25.46%13309-21STX270319P00790000
780 P100.50-12.99%28509-22STX270319P00780000
770 P95.00-13.40%15409-22STX270319P00770000
760 P91.40-7.86%34209-22STX270319P00760000
750 P90.00-28.73%26709-22STX270319P00750000
740 P91.51-24.10%25809-21STX270319P00740000
730 P79.70-26.59%14609-22STX270319P00730000
720 P75.80-9.55%512509-22STX270319P00720000
710 P78.14-10.29%1626309-21STX270319P00710000
700 P69.00-34.47%257509-21STX270319P00700000
690 P66.70-28.36%35409-22STX270319P00690000
680 P63.85-10.57%312709-22STX270319P00680000
660 P55.00-9.39%1914209-22STX270319P00660000
640 P51.10-12.50%711109-22STX270319P00640000
620 P44.20-5.41%47409-22STX270319P00620000
610 P48.20-14.95%75509-18STX270319P00610000
600 P50.50-13.23%134009-18STX270319P00600000
590 P36.00-31.17%114009-22STX270319P00590000
580 P37.35-14.73%25209-21STX270319P00580000
570 P31.00-32.61%284309-22STX270319P00570000
560 P32.00-15.57%36009-21STX270319P00560000
550 P28.40-25.26%15709-22STX270319P00550000
540 P32.10-19.35%23609-09STX270319P00540000
530 P23.80-35.83%13209-22STX270319P00530000
520 P22.40-5.49%18109-22STX270319P00520000
510 P20.50-6.18%113109-22STX270319P00510000
500 P19.10-8.61%19109-22STX270319P00500000
490 P19.10-13.96%368709-21STX270319P00490000
480 P23.95-12.91%29209-17STX270319P00480000
470 P21.00-14.95%53809-17STX270319P00470000
460 P21.70+21.91%23709-16STX270319P00460000
450 P15.00-11.76%110309-09STX270319P00450000
440 P16.45-29.70%16209-11STX270319P00440000
430 P9.42-42.91%112809-22STX270319P00430000
420 P9.00-19.64%20148909-22STX270319P00420000
410 P13.65-7.14%23609-04STX270319P00410000
400 P8.50+4.94%154809-22STX270319P00400000
390 P9.35-49.84%81809-10STX270319P00390000
380 P14.04-51.75%92308-14STX270319P00380000
370 P6.80-15.00%13009-18STX270319P00370000
360 P7.60+8.57%111009-11STX270319P00360000
350 P5.00-3.85%128209-22STX270319P00350000
340 P3.84-43.53%87509-22STX270319P00340000
330 P3.42-17.19%43009-22STX270319P00330000
320 P2.80-14.37%44409-22STX270319P00320000
310 P2.65-10.17%24009-22STX270319P00310000
300 P2.15-12.24%138209-22STX270319P00300000
290 P3.60+12.15%44609-15STX270319P00290000
280 P1.60-19.60%224209-22STX270319P00280000
270 P1.38-10.97%216609-22STX270319P00270000
260 P1.40-33.01%447209-18STX270319P00260000
250 P1.92-6.34%233209-15STX270319P00250000
240 P1.31-7.09%15009-09STX270319P00240000
230 P1.32-1.49%2621909-04STX270319P00230000
220 P1.00-15.25%250609-08STX270319P00220000
210 P0.62-38.61%2029209-08STX270319P00210000
200 P1.11+11.00%124008-26STX270319P00200000
195 P0.87+2.35%92709-03STX270319P00195000
190 P1.000.00%245008-19STX270319P00190000
185 P0.79-12.22%11023508-25STX270319P00185000
180 P2.03-22.22%228808-27STX270319P00180000


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