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 Jun 17, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
3,9712,8201,09516,032


STX Jun 17, 2027 Exp. - Volume by Strike
Puts
Calls

STX Jun 17, 2027 Exp. - Open Interest by Strike

Puts
Calls

STX Jun 17, 2027 Exp. - Max Pain @ $640.00

Puts
Calls


STX Jun 17, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
1,710 C108.28-8.29%3415808-05STX270617C01710000
1,700 C117.50-4.16%54708-05STX270617C01700000
1,690 C118.00+6.79%54708-05STX270617C01690000
1,680 C122.20+22.20%46808-04STX270617C01680000
1,670 C103.54+9.22%804008-03STX270617C01670000
1,660 C124.50+18.99%21408-04STX270617C01660000
1,650 C143.40-8.43%3407-21STX270617C01650000
1,640 C101.78-53.10%23507-28STX270617C01640000
1,630 C128.00+19.19%1308-05STX270617C01630000
1,620 C132.68+13.23%4808-05STX270617C01620000
1,610 C104.15+7.18%2407-28STX270617C01610000
1,600 C120.44+8.11%24708-05STX270617C01600000
1,590 C112.10-33.23%3407-29STX270617C01590000
1,580 C130.52+22.32%24808-04STX270617C01580000
1,570 C107.51-50.23%2107-29STX270617C01570000
1,560 C134.00-29.25%1407-31STX270617C01560000
1,550 C154.67+40.61%3407-30STX270617C01550000
1,540 C108.00-16.86%14408-03STX270617C01540000
1,530 C137.93-1.48%41608-04STX270617C01530000
1,520 C132.200%10507-15STX270617C01520000
1,510 C123.16+7.10%4408-03STX270617C01510000
1,500 C145.00+24.57%33208-04STX270617C01500000
1,490 C166.00+29.46%2207-30STX270617C01490000
1,480 C150.62-37.24%2108-05STX270617C01480000
1,470 C145.72-0.19%4108-04STX270617C01470000
1,460 C145.85+14.56%44207-30STX270617C01460000
1,450 C149.04+23.48%49908-04STX270617C01450000
1,440 C170.00+41.31%13707-31STX270617C01440000
1,430 C152.80+5.23%282708-04STX270617C01430000
1,420 C154.09-9.59%4908-04STX270617C01420000
1,410 C255.39+51.03%5606-25STX270617C01410000
1,400 C155.95+12.28%1907-20STX270617C01400000
1,390 C172.700%1006-05STX270617C01390000
1,380 C140.26-31.95%2507-17STX270617C01380000
1,370 C182.00+35.35%1507-31STX270617C01370000
1,360 C180.00-2.29%32607-30STX270617C01360000
1,350 C238.25+13.59%2606-29STX270617C01350000
1,340 C148.81-34.34%2608-03STX270617C01340000
1,330 C183.800%1006-05STX270617C01330000
1,320 C176.60+29.09%1708-04STX270617C01320000
1,310 C227.45+12.60%2507-22STX270617C01310000
1,300 C156.47-21.77%11508-03STX270617C01300000
1,290 C176.30+3.77%511207-31STX270617C01290000
1,280 C179.58-7.99%804507-31STX270617C01280000
1,270 C244.00+50.12%14207-23STX270617C01270000
1,260 C173.70-3.98%104307-30STX270617C01260000
1,250 C155.00-14.36%114408-03STX270617C01250000
1,240 C215.69-13.72%2807-30STX270617C01240000
1,230 C136.70-58.58%2107-28STX270617C01230000
1,220 C198.40+9.86%81408-04STX270617C01220000
1,210 C179.63-51.18%2407-27STX270617C01210000
1,200 C199.10+14.36%823008-05STX270617C01200000
1,190 C228.90-12.63%2407-24STX270617C01190000
1,180 C189.10-25.59%81707-30STX270617C01180000
1,170 C209.15+9.85%2508-04STX270617C01170000
1,160 C171.02+15.55%3307-29STX270617C01160000
1,150 C207.08+10.58%21608-04STX270617C01150000
1,140 C198.83+32.55%203007-30STX270617C01140000
1,130 C191.82+0.85%683708-03STX270617C01130000
1,120 C158.60-43.06%53107-28STX270617C01120000
1,100 C193.95-7.64%88008-03STX270617C01100000
1,080 C162.00-36.82%1807-28STX270617C01080000
1,060 C237.32-4.14%219308-05STX270617C01060000
1,040 C232.80+3.28%11507-31STX270617C01040000
1,020 C232.25+18.61%145507-30STX270617C01020000
1,000 C253.90+11.60%314908-04STX270617C01000000
980 C226.00-4.92%21908-03STX270617C00980000
960 C244.98+3.83%41608-05STX270617C00960000
940 C228.45-16.59%302608-03STX270617C00940000
920 C273.32+10.88%217008-05STX270617C00920000
900 C264.08-5.48%1412508-05STX270617C00900000
880 C290.00+6.03%318408-05STX270617C00880000
860 C295.70-1.83%14908-05STX270617C00860000
840 C300.47+9.26%75808-04STX270617C00840000
820 C300.17-16.80%15208-04STX270617C00820000
800 C329.13+4.38%13108-05STX270617C00800000
780 C328.40+11.81%182608-04STX270617C00780000
770 C301.23-1.30%23108-03STX270617C00770000
760 C294.00+0.09%2607-29STX270617C00760000
750 C313.95-6.57%65208-03STX270617C00750000
740 C384.95+32.12%1707-21STX270617C00740000
730 C317.50-7.62%2408-03STX270617C00730000
720 C289.43+4.42%22807-29STX270617C00720000
710 C307.80+15.13%21207-17STX270617C00710000
700 C348.29+1.94%18608-04STX270617C00700000
690 C331.51+4.67%23208-03STX270617C00690000
680 C307.87+6.90%317707-29STX270617C00680000
670 C332.86-25.70%230707-27STX270617C00670000
660 C362.00+9.93%12308-04STX270617C00660000
650 C350.97+14.50%667908-03STX270617C00650000
640 C341.70-20.46%19107-17STX270617C00640000
630 C406.00-11.74%13307-30STX270617C00630000
620 C379.34+24.20%31907-30STX270617C00620000
610 C360.00-10.16%21308-03STX270617C00610000
600 C376.37-3.31%22508-03STX270617C00600000
590 C357.82-13.08%11708-03STX270617C00590000
580 C389.75-12.30%11406-10STX270617C00580000
570 C445.04+43.56%31907-30STX270617C00570000
560 C536.60-5.48%11206-29STX270617C00560000
550 C365.99-22.91%15207-29STX270617C00550000
540 C446.92+1.57%2608-05STX270617C00540000
530 C423.58-4.33%22408-05STX270617C00530000
520 C392.05-8.83%2507-17STX270617C00520000
510 C341.50-47.30%54007-28STX270617C00510000
500 C475.00+20.97%15807-30STX270617C00500000
490 C613.30-11.62%62006-24STX270617C00490000
480 C510.00+5.70%1406-04STX270617C00480000
470 C498.00+15.81%1807-30STX270617C00470000
460 C521.00-1.70%1807-02STX270617C00460000
450 C438.30-22.29%32607-15STX270617C00450000
440 C488.00-23.95%13707-31STX270617C00440000
430 C568.30+11.95%13007-09STX270617C00430000
420 C544.00+30.28%11706-01STX270617C00420000
410 C772.00+7.90%12706-18STX270617C00410000
400 C535.00-15.72%19908-05STX270617C00400000
390 C471.60+12.51%12207-29STX270617C00390000
380 C512.92-22.95%34407-02STX270617C00380000
370 C422.00-29.64%12507-17STX270617C00370000
360 C530.00+182.34%12407-07STX270617C00360000
350 C483.25-17.86%1807-29STX270617C00350000
340 C556.99+15.55%16107-31STX270617C00340000
330 C369.05+35.13%22404-30STX270617C00330000
320 C612.60-3.68%27007-21STX270617C00320000
310 C610.00+18.34%14506-05STX270617C00310000
300 C643.00+6.21%2806-01STX270617C00300000
290 C488.17+59.01%1305-04STX270617C00290000
280 C645.66+27.69%13605-28STX270617C00280000
270 C856.00+102.14%1906-22STX270617C00270000
260 C824.00+30.35%21906-16STX270617C00260000
250 C870.00+4.57%12706-22STX270617C00250000
240 C757.40+11.55%1906-24STX270617C00240000
230 C657.73+8.97%11407-06STX270617C00230000
220 C721.37+11.33%12407-09STX270617C00220000
210 C674.03+8.75%11307-06STX270617C00210000
200 C589.35+55.71%23705-06STX270617C00200000
195 C820.00-9.89%1814906-24STX270617C00195000
190 C243.00+83.40%5503-18STX270617C00190000
185 C129.80+16.94%20801-02STX270617C00185000
180 C132.40+86.48%153201-02STX270617C00180000
175 C694.00+11.90%113707-08STX270617C00175000
170 C418.40+57.15%5404-22STX270617C00170000
165 C147.91+89.63%464612-12STX270617C00165000
160 C734.85+4.53%131407-14STX270617C00160000
155 C249.50+13.40%43603-13STX270617C00155000
150 C303.12+99.09%1016101-29STX270617C00150000
145 C955.65+275.43%15706-22STX270617C00145000
140 C680.00-15.00%1111907-29STX270617C00140000
135 C856.00+18.72%13406-29STX270617C00135000
130 C167.80+12.02%51312-22STX270617C00130000
125 C718.75+90.46%11605-11STX270617C00125000
120 C715.86+134.75%137706-10STX270617C00120000
115 C420.98+49.82%13704-14STX270617C00115000
110 C676.60+120.32%13407-29STX270617C00110000
105 C719.00+72.42%1805-13STX270617C00105000
100 C801.50+3.42%12307-31STX270617C00100000
95 C805.75+219.89%345607-14STX270617C00095000
90 C698.00+316.27%1707-16STX270617C00090000
85 C837.23-10.34%1307-10STX270617C00085000
80 C1,020.00+34.01%1606-22STX270617C00080000
75 C79.98+1.20%313207-21STX270617C00075000
70 C946.00+1,013.33%1606-15STX270617C00070000
65 C209.47+0.96%1411-05STX270617C00065000
60 C215.00+0.12%2912-01STX270617C00060000
55 C231.93+6.63%1112-08STX270617C00055000
50 C00%0STX270617C00050000
45 C00%0STX270617C00045000
Puts
StrikePriceChangeVolOILastContract Name
1,710 P934.00+15.02%1207-06STX270617P01710000
1,700 P885.60-7.66%1307-30STX270617P01700000
1,690 P896.000%1106-26STX270617P01690000
1,680 P886.00-7.95%1107-30STX270617P01680000
1,670 P884.34+6.29%2208-05STX270617P01670000
1,660 P878.51+1.18%2208-05STX270617P01660000
1,650 P878.000%1107-06STX270617P01650000
1,640 P884.000%1107-08STX270617P01640000
1,630 P900.00+12.22%3307-15STX270617P01630000
1,620 P00%0STX270617P01620000
1,610 P836.00-6.70%1207-31STX270617P01610000
1,600 P00%0STX270617P01600000
1,590 P826.00+18.34%1107-06STX270617P01590000
1,580 P00%0STX270617P01580000
1,570 P864.90+26.86%1207-29STX270617P01570000
1,560 P742.000%1106-26STX270617P01560000
1,550 P835.430%2007-29STX270617P01550000
1,540 P00%0STX270617P01540000
1,530 P814.000%2207-15STX270617P01530000
1,520 P751.360%2207-14STX270617P01520000
1,510 P750.00+15.74%1207-31STX270617P01510000
1,500 P742.40-5.21%1307-30STX270617P01500000
1,490 P680.000%1106-26STX270617P01490000
1,480 P814.330%2107-28STX270617P01480000
1,470 P712.00-10.10%1208-04STX270617P01470000
1,460 P716.05+17.39%2107-31STX270617P01460000
1,450 P629.50-0.25%5506-16STX270617P01450000
1,440 P716.000%1107-08STX270617P01440000
1,430 P00%0STX270617P01430000
1,420 P611.700%1106-23STX270617P01420000
1,410 P726.220%2107-17STX270617P01410000
1,400 P658.000%1107-31STX270617P01400000
1,390 P00%0STX270617P01390000
1,380 P00%0STX270617P01380000
1,370 P695.10+18.29%1107-29STX270617P01370000
1,360 P619.900%2207-22STX270617P01360000
1,350 P611.700%2207-22STX270617P01350000
1,340 P604.200%1107-22STX270617P01340000
1,330 P648.94+9.18%1025107-27STX270617P01330000
1,320 P586.80+13.33%1307-22STX270617P01320000
1,310 P580.80+4.76%1707-22STX270617P01310000
1,300 P573.10+2.34%1507-22STX270617P01300000
1,290 P563.90-1.78%1207-22STX270617P01290000
1,280 P558.50-1.57%1207-22STX270617P01280000
1,270 P582.00+5.80%1208-03STX270617P01270000
1,260 P491.80-10.48%2406-25STX270617P01260000
1,250 P536.00+0.86%17007-31STX270617P01250000
1,240 P494.90-7.72%2206-24STX270617P01240000
1,230 P489.00+8.00%4406-24STX270617P01230000
1,220 P481.00-7.57%10606-24STX270617P01220000
1,210 P498.00-5.32%11807-31STX270617P01210000
1,200 P498.00+3.92%1807-31STX270617P01200000
1,190 P461.69-7.27%2106-29STX270617P01190000
1,180 P452.30-7.62%2206-24STX270617P01180000
1,170 P477.50-1.06%1207-09STX270617P01170000
1,160 P474.300%1106-05STX270617P01160000
1,150 P463.60-8.13%1208-04STX270617P01150000
1,140 P424.07-7.79%2106-12STX270617P01140000
1,130 P375.15-16.67%5606-22STX270617P01130000
1,120 P459.60+7.63%2308-03STX270617P01120000
1,100 P421.52-4.29%11108-04STX270617P01100000
1,080 P415.20-6.99%2807-30STX270617P01080000
1,060 P410.00+22.13%11307-27STX270617P01060000
1,040 P407.87+3.19%2908-03STX270617P01040000
1,020 P372.10+15.24%31207-30STX270617P01020000
1,000 P354.90-0.66%222008-04STX270617P01000000
980 P336.69-3.31%11308-04STX270617P00980000
960 P336.00+1.88%11707-10STX270617P00960000
940 P314.36+1.37%29608-05STX270617P00940000
920 P298.60-5.54%31808-04STX270617P00920000
900 P285.40+3.05%513808-04STX270617P00900000
880 P281.00+3.31%624008-04STX270617P00880000
860 P263.20+4.44%14708-04STX270617P00860000
840 P251.80+1.17%224908-05STX270617P00840000
820 P239.46+1.42%29308-05STX270617P00820000
800 P232.70+1.48%49208-03STX270617P00800000
780 P215.84-3.51%214808-05STX270617P00780000
770 P212.40-4.07%27407-30STX270617P00770000
760 P212.80-9.49%112508-03STX270617P00760000
750 P200.00-2.56%1012608-05STX270617P00750000
740 P193.40+0.21%2419708-05STX270617P00740000
730 P194.10-16.48%237007-30STX270617P00730000
720 P189.00-12.72%1618008-03STX270617P00720000
710 P184.26-19.10%123808-03STX270617P00710000
700 P169.90+2.94%29008-04STX270617P00700000
690 P167.10-10.55%277707-10STX270617P00690000
680 P160.80-24.15%32507-30STX270617P00680000
670 P168.50-3.33%66107-21STX270617P00670000
660 P150.00-25.46%12307-31STX270617P00660000
650 P156.60-9.69%1520508-03STX270617P00650000
640 P148.70-2.17%25607-22STX270617P00640000
630 P126.21-7.47%19907-31STX270617P00630000
620 P138.70-21.77%46108-03STX270617P00620000
610 P125.20-4.86%1615108-04STX270617P00610000
600 P129.20+13.63%163108-03STX270617P00600000
590 P143.80+3.53%21707-29STX270617P00590000
580 P115.00-24.98%104407-30STX270617P00580000
570 P125.90-4.11%111107-20STX270617P00570000
560 P105.00+3.35%544508-04STX270617P00560000
550 P100.00-14.61%16108-04STX270617P00550000
540 P95.90-27.79%103308-05STX270617P00540000
530 P94.20+3.77%211808-04STX270617P00530000
520 P88.00+0.92%229208-05STX270617P00520000
510 P84.60+4.57%24908-04STX270617P00510000
500 P79.00-0.75%527508-05STX270617P00500000
490 P77.90-2.26%45608-04STX270617P00490000
480 P74.50-4.18%26608-04STX270617P00480000
470 P70.10-4.63%38308-04STX270617P00470000
460 P71.30+11.93%21308-03STX270617P00460000
450 P62.10+2.48%412408-04STX270617P00450000
440 P60.88-3.99%518908-04STX270617P00440000
430 P54.30-6.38%45107-31STX270617P00430000
420 P58.80+11.62%84608-03STX270617P00420000
410 P48.60-10.66%29407-31STX270617P00410000
400 P50.72+7.46%26808-05STX270617P00400000
390 P45.00-5.26%29308-04STX270617P00390000
380 P45.10-24.14%18608-03STX270617P00380000
370 P40.00-14.53%83607-31STX270617P00370000
360 P38.00-17.39%119007-30STX270617P00360000
350 P36.25+13.74%28408-04STX270617P00350000
340 P38.00-16.67%1083707-23STX270617P00340000
330 P38.70+9.01%6613407-27STX270617P00330000
320 P28.70+3.39%246808-04STX270617P00320000
310 P27.45+6.27%238408-05STX270617P00310000
300 P25.60-6.30%140208-04STX270617P00300000
290 P27.14-8.31%24207-21STX270617P00290000
280 P21.82+7.22%15508-03STX270617P00280000
270 P19.50-34.34%21,11008-04STX270617P00270000
260 P21.62-3.48%249007-13STX270617P00260000
250 P22.40-7.67%319907-29STX270617P00250000
240 P17.41+11.82%25374707-13STX270617P00240000
230 P15.56-2.75%19616207-13STX270617P00230000
220 P14.90+4.20%3652007-21STX270617P00220000
210 P18.53-10.05%254907-28STX270617P00210000
200 P9.35-35.43%159008-05STX270617P00200000
195 P17.15+28.85%8043007-28STX270617P00195000
190 P9.74-1.91%1210207-13STX270617P00190000
185 P9.50-17.32%804707-13STX270617P00185000
180 P8.34+81.30%17210807-13STX270617P00180000
175 P16.15+0.94%11103-26STX270617P00175000
170 P5.75-7.11%20013207-13STX270617P00170000
165 P8.47+6.54%163507-29STX270617P00165000
160 P7.84-0.51%137507-27STX270617P00160000
155 P6.48-23.04%433507-09STX270617P00155000
150 P5.02-27.03%1430707-13STX270617P00150000
145 P4.90-11.71%663208-03STX270617P00145000
140 P5.54+10.36%17226207-13STX270617P00140000
135 P4.57-4.39%411707-13STX270617P00135000
130 P6.40+24.27%147507-27STX270617P00130000
125 P4.52-1.74%309507-13STX270617P00125000
120 P9.70+27.63%244707-15STX270617P00120000
115 P4.45-17.59%312405-07STX270617P00115000
110 P3.95+25.40%318407-17STX270617P00110000
105 P1.95-54.65%2808-04STX270617P00105000
100 P1.65-46.43%13208-03STX270617P00100000
95 P3.61+26.67%22407-28STX270617P00095000
90 P2.05-4.65%32707-08STX270617P00090000
85 P1.56-32.76%12906-25STX270617P00085000
80 P2.20+22.22%1704-28STX270617P00080000
75 P1.20-13.04%1012407-29STX270617P00075000
70 P1.30-50.38%193307-29STX270617P00070000
65 P1.000.00%11807-29STX270617P00065000
60 P2.55+27.50%11911-20STX270617P00060000
55 P0.10-90.91%11006-25STX270617P00055000
50 P1.25-46.81%5503-25STX270617P00050000
45 P0.55+57.14%89407-17STX270617P00045000


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