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 10:09:49 AM EDT
911.72USD-0.883%(-8.12)523,606
909.27Bid   912.27Ask   3.00Spread
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 Jun 17, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
4,3934,0381,00519,599


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 @ $680.00

Puts
Calls


STX Jun 17, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
1,710 C70.60+18.86%8422409-22STX270617C01710000
1,700 C65.00+8.68%2821909-22STX270617C01700000
1,690 C76.50+40.37%215909-22STX270617C01690000
1,680 C66.40+8.23%87709-22STX270617C01680000
1,670 C74.90+17.10%66309-22STX270617C01670000
1,660 C69.75-3.26%22009-22STX270617C01660000
1,650 C49.30-27.26%1527609-17STX270617C01650000
1,640 C65.00+46.40%297709-21STX270617C01640000
1,630 C44.60-36.74%87209-16STX270617C01630000
1,620 C45.60-45.39%162009-15STX270617C01620000
1,610 C57.08+19.92%4809-18STX270617C01610000
1,600 C85.70+27.53%44909-09STX270617C01600000
1,590 C94.06-16.09%2408-10STX270617C01590000
1,580 C61.10-31.19%25009-01STX270617C01580000
1,570 C52.84-54.72%36909-17STX270617C01570000
1,560 C65.30-51.27%2409-11STX270617C01560000
1,550 C54.20-26.90%343109-17STX270617C01550000
1,540 C64.00-38.55%305809-01STX270617C01540000
1,530 C122.38+21.35%31608-18STX270617C01530000
1,520 C97.32-1.60%11508-19STX270617C01520000
1,510 C76.30+10.84%24209-21STX270617C01510000
1,500 C91.00+46.77%305609-08STX270617C01500000
1,490 C166.00+29.46%2207-30STX270617C01490000
1,480 C76.80-25.58%1108-24STX270617C01480000
1,470 C81.92+5.16%203509-21STX270617C01470000
1,460 C81.50-19.30%10110509-21STX270617C01460000
1,450 C63.80-42.88%19809-17STX270617C01450000
1,440 C85.67+31.80%202709-21STX270617C01440000
1,430 C66.10-42.52%12909-17STX270617C01430000
1,420 C67.50-41.96%11009-17STX270617C01420000
1,410 C117.90+39.03%1809-09STX270617C01410000
1,400 C108.00+56.75%42309-22STX270617C01400000
1,390 C70.60-42.18%1209-17STX270617C01390000
1,380 C91.90-25.22%12309-21STX270617C01380000
1,370 C107.55-13.68%2609-22STX270617C01370000
1,360 C110.00-12.91%22909-10STX270617C01360000
1,350 C128.10+36.86%12609-09STX270617C01350000
1,340 C132.30-0.97%21009-09STX270617C01340000
1,330 C87.37-33.71%22009-18STX270617C01330000
1,320 C115.85-13.29%22509-22STX270617C01320000
1,310 C91.39-32.75%22009-18STX270617C01310000
1,300 C77.00-44.52%12809-17STX270617C01300000
1,290 C139.40-4.59%611609-09STX270617C01290000
1,280 C99.81-29.81%216609-11STX270617C01280000
1,270 C135.40+2.42%35009-09STX270617C01270000
1,260 C148.40+32.57%25609-09STX270617C01260000
1,250 C80.07-23.01%316809-15STX270617C01250000
1,240 C117.95+34.65%23009-21STX270617C01240000
1,230 C139.60+10.44%31709-09STX270617C01230000
1,220 C93.88-40.20%543509-17STX270617C01220000
1,210 C122.50-22.27%11410309-21STX270617C01210000
1,200 C146.00+14.96%1025109-22STX270617C01200000
1,190 C93.96-42.32%1624909-17STX270617C01190000
1,180 C164.90+40.66%21909-09STX270617C01180000
1,170 C132.27+2.50%2908-28STX270617C01170000
1,160 C130.70-14.91%283908-28STX270617C01160000
1,150 C136.82+3.26%302308-28STX270617C01150000
1,140 C138.20+9.28%115009-21STX270617C01140000
1,130 C114.00-15.74%43709-02STX270617C01130000
1,120 C132.24-5.88%807308-31STX270617C01120000
1,100 C137.00+17.09%210309-18STX270617C01100000
1,080 C165.80+6.51%23509-22STX270617C01080000
1,060 C174.85+9.32%419509-22STX270617C01060000
1,040 C164.62-11.26%22209-21STX270617C01040000
1,020 C171.66+27.69%256009-21STX270617C01020000
1,000 C177.24+8.07%3317209-21STX270617C01000000
980 C200.07+11.03%15809-22STX270617C00980000
960 C143.97-8.40%1015509-17STX270617C00960000
940 C233.10+66.68%14409-22STX270617C00940000
920 C239.57+21.67%1022709-09STX270617C00920000
900 C211.00+25.63%117909-21STX270617C00900000
880 C177.00+4.12%714609-17STX270617C00880000
860 C225.80+7.44%25809-21STX270617C00860000
840 C221.10+30.19%15809-18STX270617C00840000
820 C184.37-17.56%205209-15STX270617C00820000
800 C199.00+0.97%126309-17STX270617C00800000
780 C276.00+32.53%24509-22STX270617C00780000
770 C214.20+2.15%243309-17STX270617C00770000
760 C263.50+20.48%21109-21STX270617C00760000
750 C292.59+38.67%15309-22STX270617C00750000
740 C300.55+15.83%2709-09STX270617C00740000
730 C305.10+31.34%1709-08STX270617C00730000
720 C267.50+5.52%22909-11STX270617C00720000
710 C220.00-18.12%51409-15STX270617C00710000
700 C223.93-9.00%58309-15STX270617C00700000
690 C315.58-4.81%23308-21STX270617C00690000
680 C253.05-19.91%415809-17STX270617C00680000
670 C271.74-26.93%1030709-14STX270617C00670000
660 C359.56+34.77%12409-22STX270617C00660000
650 C258.30-29.00%18109-15STX270617C00650000
640 C341.70-20.46%19107-17STX270617C00640000
630 C355.00+3.99%52909-22STX270617C00630000
620 C332.70-4.36%62008-26STX270617C00620000
610 C400.31+11.20%11309-08STX270617C00610000
600 C363.45+8.17%12109-21STX270617C00600000
590 C357.82-13.08%11708-03STX270617C00590000
580 C327.05-13.57%11309-01STX270617C00580000
570 C445.04+43.56%31907-30STX270617C00570000
560 C416.95+19.11%21209-22STX270617C00560000
550 C315.00-15.32%16309-02STX270617C00550000
540 C395.15+6.80%11108-21STX270617C00540000
530 C389.64-8.01%202208-28STX270617C00530000
520 C398.45-2.34%121008-28STX270617C00520000
510 C341.50-47.30%54007-28STX270617C00510000
500 C413.60-6.60%15409-18STX270617C00500000
490 C467.95+3.91%42009-22STX270617C00490000
480 C510.00+5.70%1406-04STX270617C00480000
470 C489.70+26.73%21508-18STX270617C00470000
460 C382.90-6.79%1809-16STX270617C00460000
450 C397.60-9.29%52608-07STX270617C00450000
440 C448.90+4.47%23908-26STX270617C00440000
430 C470.00+14.61%32909-10STX270617C00430000
420 C415.80-23.57%61708-07STX270617C00420000
410 C422.80-45.23%62108-07STX270617C00410000
400 C538.75+7.20%210209-22STX270617C00400000
390 C471.60+12.51%12207-29STX270617C00390000
380 C440.45-14.13%14409-16STX270617C00380000
370 C463.07-2.72%12409-14STX270617C00370000
360 C530.00+182.34%12407-07STX270617C00360000
350 C509.99+5.53%1808-07STX270617C00350000
340 C556.99+15.55%16107-31STX270617C00340000
330 C511.10+38.49%12408-11STX270617C00330000
320 C470.000.00%55509-15STX270617C00320000
310 C610.00+18.34%14506-05STX270617C00310000
300 C536.00-16.64%2908-10STX270617C00300000
290 C488.17+59.01%1305-04STX270617C00290000
280 C557.95-13.58%13509-02STX270617C00280000
270 C730.00+28.28%1808-17STX270617C00270000
260 C824.00+30.35%21906-16STX270617C00260000
250 C648.33-25.48%22709-09STX270617C00250000
240 C757.40+11.55%1906-24STX270617C00240000
230 C617.30-6.15%11308-26STX270617C00230000
220 C701.10-2.81%12308-18STX270617C00220000
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 C689.20-3.26%13209-11STX270617C00180000
175 C694.000.00%113709-11STX270617C00175000
170 C646.70+54.57%1409-04STX270617C00170000
165 C147.91+89.63%464612-12STX270617C00165000
160 C656.10-10.72%131409-04STX270617C00160000
155 C249.50+13.40%43603-13STX270617C00155000
150 C726.50+139.67%116109-08STX270617C00150000
145 C955.65+275.43%15706-22STX270617C00145000
140 C680.00-15.00%1111907-29STX270617C00140000
135 C856.00+18.72%13406-29STX270617C00135000
130 C732.90+336.77%11408-12STX270617C00130000
125 C718.75+90.46%11605-11STX270617C00125000
120 C715.86+134.75%137706-10STX270617C00120000
115 C420.98+49.82%13704-14STX270617C00115000
110 C703.26+3.94%53408-07STX270617C00110000
105 C692.95-3.62%21009-14STX270617C00105000
100 C725.33+1.78%12309-18STX270617C00100000
95 C674.09-16.34%65009-15STX270617C00095000
90 C716.30+0.75%1509-14STX270617C00090000
85 C837.23-10.34%1307-10STX270617C00085000
80 C758.65-2.45%1709-18STX270617C00080000
75 C79.98+1.20%313207-21STX270617C00075000
70 C729.22-22.92%5909-17STX270617C00070000
65 C209.47+0.96%1411-05STX270617C00065000
60 C752.30+249.91%1909-04STX270617C00060000
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 P839.43-11.41%1409-21STX270617P01700000
1,690 P910.79+1.65%2208-11STX270617P01690000
1,680 P844.00-4.74%1209-10STX270617P01680000
1,670 P884.34+6.29%2208-05STX270617P01670000
1,660 P870.00+4.32%1208-25STX270617P01660000
1,650 P878.000%1107-06STX270617P01650000
1,640 P884.000%1107-08STX270617P01640000
1,630 P785.07-12.77%2308-18STX270617P01630000
1,620 P738.000%1108-14STX270617P01620000
1,610 P764.25-12.96%2208-18STX270617P01610000
1,600 P802.420%1108-12STX270617P01600000
1,590 P808.00-2.18%1208-25STX270617P01590000
1,580 P818.00-1.51%1108-11STX270617P01580000
1,570 P848.00-1.95%1308-07STX270617P01570000
1,560 P800.000.00%1108-11STX270617P01560000
1,550 P835.430%2007-29STX270617P01550000
1,540 P738.45-7.43%2208-28STX270617P01540000
1,530 P814.000.00%3508-07STX270617P01530000
1,520 P710.00-5.50%1308-13STX270617P01520000
1,510 P720.00+5.23%1208-19STX270617P01510000
1,500 P742.40-5.21%1307-30STX270617P01500000
1,490 P698.00-10.28%1308-12STX270617P01490000
1,480 P814.330%2107-28STX270617P01480000
1,470 P712.00-10.10%1208-04STX270617P01470000
1,460 P678.00-1.74%1208-26STX270617P01460000
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 P610.000%1109-02STX270617P01390000
1,380 P00%0STX270617P01380000
1,370 P634.16-8.77%6408-11STX270617P01370000
1,360 P592.35+0.06%21108-27STX270617P01360000
1,350 P584.70+0.39%1208-21STX270617P01350000
1,340 P576.50+7.16%1208-21STX270617P01340000
1,330 P567.60+6.99%14608-21STX270617P01330000
1,320 P568.43+1.61%2308-25STX270617P01320000
1,310 P584.90+13.79%1708-24STX270617P01310000
1,300 P577.20+0.72%1408-24STX270617P01300000
1,290 P543.50-4.14%41008-25STX270617P01290000
1,280 P559.70+22.93%1708-24STX270617P01280000
1,270 P549.90+13.55%1208-24STX270617P01270000
1,260 P439.20-3.60%382208-17STX270617P01260000
1,250 P448.30-16.36%47408-14STX270617P01250000
1,240 P494.90-7.72%2206-24STX270617P01240000
1,230 P489.00+8.00%4406-24STX270617P01230000
1,220 P427.37-11.15%4708-14STX270617P01220000
1,210 P450.60+1.44%11808-19STX270617P01210000
1,200 P401.86-2.93%21509-22STX270617P01200000
1,190 P396.10-16.83%2609-22STX270617P01190000
1,180 P456.70+20.55%22108-19STX270617P01180000
1,170 P425.59-3.92%24308-28STX270617P01170000
1,160 P427.98+17.05%2708-20STX270617P01160000
1,150 P424.84-5.84%201308-19STX270617P01150000
1,140 P366.68-5.01%2309-08STX270617P01140000
1,130 P396.45-3.76%22208-28STX270617P01130000
1,120 P383.85-3.02%601109-04STX270617P01120000
1,100 P346.67-5.80%21109-09STX270617P01100000
1,080 P328.17-16.09%2809-21STX270617P01080000
1,060 P368.25+6.34%14509-03STX270617P01060000
1,040 P333.27+5.97%21409-11STX270617P01040000
1,020 P314.40-7.36%22808-28STX270617P01020000
1,000 P280.80-7.94%120809-18STX270617P01000000
980 P295.50+0.14%11808-31STX270617P00980000
960 P249.26-11.18%10111209-09STX270617P00960000
940 P274.70+2.01%29609-03STX270617P00940000
920 P237.20+7.05%23609-10STX270617P00920000
900 P197.18-5.11%8217409-22STX270617P00900000
880 P183.00-9.82%226909-22STX270617P00880000
860 P174.00-3.57%368409-22STX270617P00860000
840 P172.56-13.65%1925709-21STX270617P00840000
820 P155.25-4.05%210709-22STX270617P00820000
800 P144.45-4.58%213309-22STX270617P00800000
780 P134.13-8.38%214509-22STX270617P00780000
770 P141.30-19.26%29909-18STX270617P00770000
760 P123.90-8.83%28609-22STX270617P00760000
750 P125.39-3.99%2011709-21STX270617P00750000
740 P118.80-5.86%1428209-22STX270617P00740000
730 P120.90-17.59%211009-18STX270617P00730000
720 P111.00-4.54%220709-21STX270617P00720000
710 P125.84+9.24%86809-11STX270617P00710000
700 P101.80-0.68%1016609-22STX270617P00700000
690 P99.10-20.85%37209-21STX270617P00690000
680 P98.30-9.40%24109-18STX270617P00680000
670 P110.10+1.85%18209-17STX270617P00670000
660 P103.30-10.87%37909-17STX270617P00660000
650 P80.87-0.39%2027809-22STX270617P00650000
640 P77.70-21.22%18109-21STX270617P00640000
630 P71.00-21.46%1814009-22STX270617P00630000
620 P87.45-9.57%310209-17STX270617P00620000
610 P63.85-22.13%220509-22STX270617P00610000
600 P78.20+9.68%14709-17STX270617P00600000
590 P74.40-6.53%16809-17STX270617P00590000
580 P54.90-28.05%926809-22STX270617P00580000
570 P57.10-6.09%146809-18STX270617P00570000
560 P73.10+7.82%144808-20STX270617P00560000
550 P46.10-3.56%108009-22STX270617P00550000
540 P56.30+10.83%26709-17STX270617P00540000
530 P40.92-1.23%216709-22STX270617P00530000
520 P37.00-24.18%213009-22STX270617P00520000
510 P51.10+0.20%28909-03STX270617P00510000
500 P33.81-3.81%670309-22STX270617P00500000
490 P42.42+1.17%211509-17STX270617P00490000
480 P38.20+3.24%18109-17STX270617P00480000
470 P27.76-23.27%116209-21STX270617P00470000
460 P28.40-23.66%16009-18STX270617P00460000
450 P25.00-3.55%119609-22STX270617P00450000
440 P26.40-18.84%126409-18STX270617P00440000
430 P32.50+19.49%28009-14STX270617P00430000
420 P19.48-20.65%28609-22STX270617P00420000
410 P15.30-27.35%111509-22STX270617P00410000
400 P20.50-8.48%19409-18STX270617P00400000
390 P27.87-5.20%69108-13STX270617P00390000
380 P14.00-23.08%19809-18STX270617P00380000
370 P12.29-45.38%15009-22STX270617P00370000
360 P16.20+10.96%29009-16STX270617P00360000
350 P10.00-22.48%158409-22STX270617P00350000
340 P12.61-13.98%183509-04STX270617P00340000
330 P12.20-26.06%315108-31STX270617P00330000
320 P7.10-26.35%246609-22STX270617P00320000
310 P4.30-47.50%139609-22STX270617P00310000
300 P5.98-38.98%129909-22STX270617P00300000
290 P5.30-27.50%314409-22STX270617P00290000
280 P4.39-11.67%95909-22STX270617P00280000
270 P4.15-4.82%81,27109-22STX270617P00270000
260 P3.76+3.30%1053009-22STX270617P00260000
250 P3.57+7.53%821509-22STX270617P00250000
240 P2.75-6.14%2575009-22STX270617P00240000
230 P2.47-1.20%916009-22STX270617P00230000
220 P2.04-2.39%854109-22STX270617P00220000
210 P1.74-4.40%2256409-22STX270617P00210000
200 P1.55-2.52%457809-22STX270617P00200000
195 P1.50-21.88%243209-21STX270617P00195000
190 P1.83-70.72%610309-11STX270617P00190000
185 P1.12-30.86%125309-22STX270617P00185000
180 P1.19-40.50%1410909-21STX270617P00180000
175 P1.17-40.00%21408-28STX270617P00175000
170 P1.14-6.56%113308-31STX270617P00170000
165 P1.17-80.98%163409-17STX270617P00165000
160 P0.80+53.85%1237909-22STX270617P00160000
155 P1.67-56.28%233308-17STX270617P00155000
150 P0.84-9.68%1830709-08STX270617P00150000
145 P2.08+35.95%262208-27STX270617P00145000
140 P3.01+2.03%126308-10STX270617P00140000
135 P2.57+1.18%111708-10STX270617P00135000
130 P2.35+123.81%246509-17STX270617P00130000
125 P1.80-51.35%29408-11STX270617P00125000
120 P1.26-72.49%244609-03STX270617P00120000
115 P2.90+12.84%112508-19STX270617P00115000
110 P1.62-58.99%518408-10STX270617P00110000
105 P3.24+116.00%4908-24STX270617P00105000
100 P0.30-73.91%103208-25STX270617P00100000
95 P3.61+26.67%22407-28STX270617P00095000
90 P0.17-37.04%13409-15STX270617P00090000
85 P1.56-32.76%12906-25STX270617P00085000
80 P0.15-93.18%2909-01STX270617P00080000
75 P0.10-33.33%4311,02309-21STX270617P00075000
70 P1.30-50.38%193307-29STX270617P00070000
65 P1.000.00%11807-29STX270617P00065000
60 P0.53+165.00%12009-18STX270617P00060000
55 P1.28+1,180.00%41208-24STX270617P00055000
50 P1.25-46.81%5503-25STX270617P00050000
45 P0.35+218.18%19409-18STX270617P00045000


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