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 Jan 21, 2028View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
6,4292,33684031,135


STX Jan 21, 2028 Exp. - Volume by Strike
Puts
Calls

STX Jan 21, 2028 Exp. - Open Interest by Strike

Puts
Calls

STX Jan 21, 2028 Exp. - Max Pain @ $470.00

Puts
Calls


STX Jan 21, 2028 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
1,710 C207.90+0.44%1235408-05STX280121C01710000
1,700 C217.50+20.46%18508-04STX280121C01700000
1,690 C208.00+1.46%22708-05STX280121C01690000
1,680 C187.60-2.17%22107-29STX280121C01680000
1,670 C188.52-6.94%182008-03STX280121C01670000
1,660 C171.45-36.41%13407-29STX280121C01660000
1,650 C224.50-12.04%2407-30STX280121C01650000
1,640 C191.80+10.48%269708-03STX280121C01640000
1,630 C00%0STX280121C01630000
1,620 C236.00-9.37%11507-31STX280121C01620000
1,610 C227.70-18.13%2307-30STX280121C01610000
1,600 C200.00-21.88%73908-03STX280121C01600000
1,590 C282.00+11.20%401807-23STX280121C01590000
1,580 C227.03-10.34%3708-04STX280121C01580000
1,570 C240.68-13.81%8807-30STX280121C01570000
1,560 C222.46+8.20%2307-31STX280121C01560000
1,550 C238.10+28.01%12708-04STX280121C01550000
1,540 C196.62-30.82%10508-03STX280121C01540000
1,530 C217.41-3.52%23808-04STX280121C01530000
1,520 C244.00+28.42%2508-04STX280121C01520000
1,510 C250.14+28.47%12807-30STX280121C01510000
1,500 C260.00+29.03%11307-30STX280121C01500000
1,490 C196.06-20.62%2307-28STX280121C01490000
1,480 C233.90+5.84%2407-31STX280121C01480000
1,470 C00%0STX280121C01470000
1,460 C206.80-40.57%15808-03STX280121C01460000
1,450 C233.67-10.71%43407-31STX280121C01450000
1,440 C196.76-34.54%1307-28STX280121C01440000
1,430 C247.00-32.51%1807-30STX280121C01430000
1,420 C212.02-7.25%362608-03STX280121C01420000
1,410 C198.53-26.47%2807-16STX280121C01410000
1,400 C208.00-21.98%12008-03STX280121C01400000
1,390 C242.20+4.40%22407-31STX280121C01390000
1,380 C260.57+28.58%3608-05STX280121C01380000
1,370 C256.30-10.16%753707-30STX280121C01370000
1,360 C219.84-29.13%363907-29STX280121C01360000
1,350 C284.00-9.27%42107-24STX280121C01350000
1,340 C245.00-15.52%1507-20STX280121C01340000
1,330 C414.00+66.73%1206-25STX280121C01330000
1,320 C264.40-11.57%3407-30STX280121C01320000
1,310 C272.79+29.92%21108-05STX280121C01310000
1,300 C288.68+33.60%43507-30STX280121C01300000
1,290 C267.80+1.91%17108-05STX280121C01290000
1,280 C278.48+3.59%2808-05STX280121C01280000
1,270 C229.57-12.19%1307-29STX280121C01270000
1,260 C337.30+23.10%22907-23STX280121C01260000
1,250 C301.13+17.43%23207-24STX280121C01250000
1,240 C393.00+2.34%2306-25STX280121C01240000
1,230 C324.00-1.82%11307-24STX280121C01230000
1,220 C266.00-11.33%21007-31STX280121C01220000
1,210 C303.26+10.39%57707-30STX280121C01210000
1,200 C275.51+7.45%1214108-04STX280121C01200000
1,190 C299.48+33.46%21408-05STX280121C01190000
1,180 C255.02-41.19%22007-17STX280121C01180000
1,170 C276.68-5.25%2507-15STX280121C01170000
1,160 C279.00-14.42%41108-05STX280121C01160000
1,150 C256.00-26.34%41907-29STX280121C01150000
1,140 C374.00+30.52%1206-26STX280121C01140000
1,130 C282.30-11.06%21907-27STX280121C01130000
1,120 C296.27-4.12%13908-04STX280121C01120000
1,100 C314.27+10.77%33308-05STX280121C01100000
1,080 C288.00-18.01%51607-07STX280121C01080000
1,060 C341.25+24.54%42507-30STX280121C01060000
1,040 C330.10+2.66%21508-05STX280121C01040000
1,020 C292.45+5.78%22307-29STX280121C01020000
1,000 C354.00+21.95%512807-30STX280121C01000000
980 C330.50+0.92%12207-30STX280121C00980000
960 C328.80-5.80%15108-05STX280121C00960000
940 C262.00-35.50%12507-28STX280121C00940000
920 C354.00-2.00%16108-04STX280121C00920000
900 C368.17+1.45%37108-05STX280121C00900000
880 C366.00+0.27%216508-05STX280121C00880000
860 C382.05+1.88%75608-05STX280121C00860000
840 C397.00+4.47%38908-05STX280121C00840000
820 C375.00+5.85%67708-04STX280121C00820000
800 C397.58-0.51%1010808-05STX280121C00800000
780 C395.000.00%15308-05STX280121C00780000
770 C388.59-0.87%21308-04STX280121C00770000
760 C404.00-3.12%11708-05STX280121C00760000
750 C336.59-19.86%51607-28STX280121C00750000
740 C332.00-6.81%21707-17STX280121C00740000
730 C440.18+14.16%1307-24STX280121C00730000
720 C325.32-15.38%22107-28STX280121C00720000
710 C466.07+27.64%1707-21STX280121C00710000
700 C388.15-9.73%15608-03STX280121C00700000
690 C435.42+1.31%21507-13STX280121C00690000
680 C496.17+42.58%115507-22STX280121C00680000
670 C370.77-14.69%222907-29STX280121C00670000
660 C479.82-2.08%13207-24STX280121C00660000
650 C474.55+17.75%14707-24STX280121C00650000
640 C593.12-8.57%13006-23STX280121C00640000
630 C551.46-20.31%25406-26STX280121C00630000
620 C417.90-16.42%11006-09STX280121C00620000
610 C380.00-42.94%22507-16STX280121C00610000
600 C428.70+3.67%138407-27STX280121C00600000
590 C468.00+0.65%11608-05STX280121C00590000
580 C504.00-23.87%11307-01STX280121C00580000
570 C433.10-17.03%22807-27STX280121C00570000
560 C488.02-4.59%11907-13STX280121C00560000
550 C503.29-2.84%41808-05STX280121C00550000
540 C402.70-39.99%13107-16STX280121C00540000
530 C460.80+2.65%14607-20STX280121C00530000
520 C568.50+26.33%22607-23STX280121C00520000
510 C440.20-4.92%24808-03STX280121C00510000
500 C445.10+12.68%24407-29STX280121C00500000
490 C550.00+24.99%13507-31STX280121C00490000
480 C468.00-16.73%11008-03STX280121C00480000
470 C700.00+24.09%12406-17STX280121C00470000
460 C592.10+7.65%15807-09STX280121C00460000
450 C578.00-9.00%13107-31STX280121C00450000
440 C566.57+25.45%105207-30STX280121C00440000
430 C544.00+7.86%14108-05STX280121C00430000
420 C596.00+28.45%124607-31STX280121C00420000
410 C599.90-22.69%617107-21STX280121C00410000
400 C604.00+34.82%110007-31STX280121C00400000
390 C561.11-28.25%11507-31STX280121C00390000
380 C531.60-3.70%114808-03STX280121C00380000
370 C588.44-26.81%13207-06STX280121C00370000
360 C558.00-5.42%23308-03STX280121C00360000
350 C637.10-6.39%29707-21STX280121C00350000
340 C326.00-3.55%14704-28STX280121C00340000
330 C580.10-23.05%13307-15STX280121C00330000
320 C650.00+32.65%14607-30STX280121C00320000
310 C798.50+30.05%15706-16STX280121C00310000
300 C490.00-24.94%35607-28STX280121C00300000
290 C830.00+27.03%12806-17STX280121C00290000
280 C697.09+10.65%12507-10STX280121C00280000
270 C652.30-15.89%29407-31STX280121C00270000
260 C616.25-30.13%13607-07STX280121C00260000
250 C609.30-15.57%25307-17STX280121C00250000
240 C568.78-11.13%11507-29STX280121C00240000
230 C682.00-4.62%42,50007-31STX280121C00230000
220 C714.80-0.58%59907-31STX280121C00220000
210 C637.50+0.25%14207-15STX280121C00210000
200 C846.00-2.89%12506-25STX280121C00200000
195 C902.00+106.84%11006-17STX280121C00195000
190 C970.00+6.59%1506-18STX280121C00190000
185 C936.00+10.12%11206-22STX280121C00185000
180 C853.15+1.32%41106-24STX280121C00180000
175 C735.75-8.32%13407-14STX280121C00175000
170 C634.00-17.81%11007-29STX280121C00170000
165 C683.00+9.86%1908-03STX280121C00165000
160 C687.00+9.86%21508-03STX280121C00160000
155 C692.95+12.55%13608-03STX280121C00155000
150 C741.60+8.42%23108-05STX280121C00150000
145 C856.39-12.16%22506-29STX280121C00145000
140 C979.09+21.93%1106-22STX280121C00140000
135 C630.00-9.35%1807-17STX280121C00135000
130 C708.00-12.61%11606-10STX280121C00130000
125 C778.80+157.45%21507-21STX280121C00125000
120 C727.00+10.05%82205-11STX280121C00120000
115 C650.27-17.79%12807-28STX280121C00115000
110 C692.07+5.78%224507-29STX280121C00110000
Puts
StrikePriceChangeVolOILastContract Name
1,710 P1,057.35+2.77%21607-28STX280121P01710000
1,700 P966.77-4.11%71807-30STX280121P01700000
1,690 P956.00-4.59%1207-30STX280121P01690000
1,680 P998.550%3107-17STX280121P01680000
1,670 P1,002.40+19.05%3407-16STX280121P01670000
1,660 P945.40-3.53%101608-03STX280121P01660000
1,650 P975.290%2007-17STX280121P01650000
1,640 P00%0STX280121P01640000
1,630 P969.900%1107-16STX280121P01630000
1,620 P896.000%2207-30STX280121P01620000
1,610 P996.00+3.02%11007-28STX280121P01610000
1,600 P883.500%1107-21STX280121P01600000
1,590 P776.000%2206-22STX280121P01590000
1,580 P00%0STX280121P01580000
1,570 P00%0STX280121P01570000
1,560 P00%0STX280121P01560000
1,550 P00%0STX280121P01550000
1,540 P830.000%1108-04STX280121P01540000
1,530 P822.00-5.10%1608-04STX280121P01530000
1,520 P00%0STX280121P01520000
1,510 P810.000%1107-31STX280121P01510000
1,500 P800.00-0.15%11807-31STX280121P01500000
1,490 P727.000%3206-25STX280121P01490000
1,480 P00%0STX280121P01480000
1,470 P824.100%101007-17STX280121P01470000
1,460 P817.65+20.95%2307-29STX280121P01460000
1,450 P764.34+0.39%3507-31STX280121P01450000
1,440 P765.10+3.69%4607-21STX280121P01440000
1,430 P753.500%121208-04STX280121P01430000
1,420 P734.00-0.42%1307-31STX280121P01420000
1,410 P726.000%1107-30STX280121P01410000
1,400 P706.00+9.63%1007-01STX280121P01400000
1,390 P744.00+16.98%2007-02STX280121P01390000
1,380 P00%0STX280121P01380000
1,370 P00%0STX280121P01370000
1,360 P654.000%2006-02STX280121P01360000
1,350 P646.000%1006-02STX280121P01350000
1,340 P673.73+3.33%1107-31STX280121P01340000
1,330 P662.00-7.70%1507-23STX280121P01330000
1,320 P662.30-8.17%3507-21STX280121P01320000
1,310 P00%0STX280121P01310000
1,300 P693.10+3.11%31007-16STX280121P01300000
1,290 P00%0STX280121P01290000
1,280 P666.00+13.65%2307-17STX280121P01280000
1,270 P600.000%1107-01STX280121P01270000
1,260 P608.00+2.18%1108-04STX280121P01260000
1,250 P627.20+3.65%1205-20STX280121P01250000
1,240 P537.20-4.05%6706-25STX280121P01240000
1,230 P600.00+13.38%11607-21STX280121P01230000
1,220 P545.90+4.38%6706-24STX280121P01220000
1,210 P537.90+9.78%6506-24STX280121P01210000
1,200 P563.63-5.41%71907-30STX280121P01200000
1,190 P604.92+16.33%30117807-29STX280121P01190000
1,180 P553.50+7.23%1907-21STX280121P01180000
1,170 P602.54+1.42%2507-28STX280121P01170000
1,160 P500.400%8406-24STX280121P01160000
1,150 P508.00+2.83%1306-26STX280121P01150000
1,140 P519.00+6.66%252908-04STX280121P01140000
1,130 P547.00+8.04%3207-17STX280121P01130000
1,120 P495.70+2.31%1207-10STX280121P01120000
1,100 P474.10-4.86%1105-26STX280121P01100000
1,080 P460.90+10.16%5607-01STX280121P01080000
1,060 P440.90-5.73%1105-26STX280121P01060000
1,040 P00%0STX280121P01040000
1,020 P443.20-11.71%1508-03STX280121P01020000
1,000 P419.50-6.40%72107-30STX280121P01000000
980 P397.60+2.05%51007-10STX280121P00980000
960 P444.26+12.16%22707-28STX280121P00960000
940 P339.200%101006-24STX280121P00940000
920 P373.29+1.30%1708-03STX280121P00920000
900 P353.67-2.62%622807-30STX280121P00900000
880 P342.45+0.02%143107-23STX280121P00880000
860 P321.30-1.77%23807-31STX280121P00860000
840 P320.10+1.82%11508-03STX280121P00840000
820 P308.40+4.19%41708-03STX280121P00820000
800 P300.02+6.07%434808-03STX280121P00800000
780 P278.70+0.75%13708-05STX280121P00780000
770 P275.67+3.54%52708-03STX280121P00770000
760 P262.70-3.49%26608-04STX280121P00760000
750 P269.00+7.09%363408-03STX280121P00750000
740 P249.21+0.33%4534908-05STX280121P00740000
730 P239.81-2.60%47407-31STX280121P00730000
720 P236.46-5.14%433008-05STX280121P00720000
710 P235.80-11.36%143107-30STX280121P00710000
700 P224.80-0.53%292108-05STX280121P00700000
690 P225.90-10.64%67807-30STX280121P00690000
680 P214.20-13.16%103907-31STX280121P00680000
670 P230.20-7.70%45607-29STX280121P00670000
660 P245.00+17.34%21107-28STX280121P00660000
650 P211.07+7.77%88508-03STX280121P00650000
640 P210.81+4.36%283307-27STX280121P00640000
630 P202.90-5.85%41307-20STX280121P00630000
620 P197.10-7.33%21007-20STX280121P00620000
610 P189.75+9.30%16907-08STX280121P00610000
600 P181.20+6.28%925808-03STX280121P00600000
590 P173.20-8.99%115008-03STX280121P00590000
580 P166.84+2.61%6307-22STX280121P00580000
570 P156.50-14.41%22207-31STX280121P00570000
560 P186.02+7.22%52707-28STX280121P00560000
550 P153.78-13.61%226008-03STX280121P00550000
540 P146.50+3.60%13308-03STX280121P00540000
530 P144.70+1.76%44208-03STX280121P00530000
520 P135.80+9.08%101807-30STX280121P00520000
510 P132.97+1.04%48608-03STX280121P00510000
500 P122.50-2.55%261808-05STX280121P00500000
490 P122.76+4.57%41207-30STX280121P00490000
480 P120.50-2.90%23307-23STX280121P00480000
470 P111.30-3.74%245608-05STX280121P00470000
460 P110.10-5.82%22007-22STX280121P00460000
450 P94.00-21.99%13107-31STX280121P00450000
440 P102.22-2.28%33207-21STX280121P00440000
430 P95.06-4.65%103807-30STX280121P00430000
420 P88.10-12.25%162907-31STX280121P00420000
410 P89.45+49.06%106307-06STX280121P00410000
400 P81.34+2.69%165508-05STX280121P00400000
390 P76.00-20.83%55608-05STX280121P00390000
380 P73.40-3.93%1421908-05STX280121P00380000
370 P69.80-17.00%585407-31STX280121P00370000
360 P83.70+19.57%55707-28STX280121P00360000
350 P65.00+4.65%17408-03STX280121P00350000
340 P60.85+3.49%2908-04STX280121P00340000
330 P55.30-6.75%21008-04STX280121P00330000
320 P63.20+13.06%12307-29STX280121P00320000
310 P50.01-5.64%81008-04STX280121P00310000
300 P45.80-4.58%648108-05STX280121P00300000
290 P53.10+18.79%844007-29STX280121P00290000
280 P43.07-9.52%1316308-03STX280121P00280000
270 P45.20-4.44%14007-29STX280121P00270000
260 P36.22-13.14%18808-04STX280121P00260000
250 P35.60+8.77%247408-03STX280121P00250000
240 P36.00+6.51%22707-29STX280121P00240000
230 P28.10-18.05%2276107-30STX280121P00230000
220 P27.75-1.35%3558707-30STX280121P00220000
210 P23.70-23.79%167208-03STX280121P00210000
200 P21.70-1.18%55,20008-05STX280121P00200000
195 P18.70-1.58%139008-04STX280121P00195000
190 P20.30-5.32%213607-30STX280121P00190000
185 P19.24-0.67%11,27308-05STX280121P00185000
180 P14.12-28.25%223407-30STX280121P00180000
175 P18.87-1.05%3573007-30STX280121P00175000
170 P15.73+6.28%13,46608-05STX280121P00170000
165 P11.12-19.24%1050607-15STX280121P00165000
160 P15.16-0.92%51,19608-05STX280121P00160000
155 P16.25+14.20%1016607-17STX280121P00155000
150 P13.03-8.30%4061907-30STX280121P00150000
145 P12.39+11.72%11,32008-05STX280121P00145000
140 P11.33-10.79%228307-30STX280121P00140000
135 P10.22-10.51%73,46808-05STX280121P00135000
130 P9.70-14.76%11,25508-05STX280121P00130000
125 P8.14-7.08%593308-05STX280121P00125000
120 P11.50+26.10%132007-28STX280121P00120000
115 P7.71+9.99%192908-05STX280121P00115000
110 P6.44-5.43%739708-05STX280121P00110000


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