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 10:27:52 AM EDT
910.66USD-0.997%(-9.18)717,284
878.00Bid   911.99Ask   33.99Spread
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 Jan 21, 2028View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
6,8893,5981,18233,881


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 @ $590.00

Puts
Calls


STX Jan 21, 2028 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
1,710 C148.30+20.57%750909-22STX280121C01710000
1,700 C147.00+15.93%1428409-22STX280121C01700000
1,690 C140.00+14.75%17009-22STX280121C01690000
1,680 C102.00-16.65%314409-16STX280121C01680000
1,670 C118.45-9.79%128709-14STX280121C01670000
1,660 C159.24-16.98%13408-20STX280121C01660000
1,650 C105.60+1.15%4509-17STX280121C01650000
1,640 C126.20+13.97%110409-18STX280121C01640000
1,630 C166.10-1.37%10408-10STX280121C01630000
1,620 C199.50+16.87%23708-13STX280121C01620000
1,610 C169.60+4.13%10808-10STX280121C01610000
1,600 C159.60+18.22%213409-22STX280121C01600000
1,590 C180.50+24.57%34909-08STX280121C01590000
1,580 C183.31-24.25%263309-08STX280121C01580000
1,570 C240.68-13.81%8807-30STX280121C01570000
1,560 C147.80-36.76%41409-10STX280121C01560000
1,550 C151.85-35.77%46408-28STX280121C01550000
1,540 C150.60-18.57%1211009-10STX280121C01540000
1,530 C116.00-15.20%14309-15STX280121C01530000
1,520 C165.05-24.20%1709-10STX280121C01520000
1,510 C216.00+12.27%14308-18STX280121C01510000
1,500 C169.05+10.36%12409-22STX280121C01500000
1,490 C174.10-8.68%21208-11STX280121C01490000
1,480 C145.51-37.79%201409-11STX280121C01480000
1,470 C183.50+40.13%1109-22STX280121C01470000
1,460 C176.20-14.80%2909-08STX280121C01460000
1,450 C145.00-9.60%13408-31STX280121C01450000
1,440 C133.79-32.00%2409-17STX280121C01440000
1,430 C206.90+22.21%41009-08STX280121C01430000
1,420 C124.80-41.14%72509-15STX280121C01420000
1,410 C183.00+45.12%5709-22STX280121C01410000
1,400 C149.68+20.52%612109-18STX280121C01400000
1,390 C128.80-44.22%12509-15STX280121C01390000
1,380 C130.10-20.05%1809-15STX280121C01380000
1,370 C177.55-30.73%84008-26STX280121C01370000
1,360 C182.00-17.21%23909-21STX280121C01360000
1,350 C210.00-26.06%72108-07STX280121C01350000
1,340 C195.20+44.11%3909-22STX280121C01340000
1,330 C203.20-50.92%2408-20STX280121C01330000
1,320 C291.00+22.27%4908-14STX280121C01320000
1,310 C194.10-30.55%31408-27STX280121C01310000
1,300 C164.00-2.64%613809-18STX280121C01300000
1,290 C153.00-28.84%107109-16STX280121C01290000
1,280 C153.80+5.82%22009-16STX280121C01280000
1,270 C154.80+6.75%23209-16STX280121C01270000
1,260 C173.20-3.24%15015709-18STX280121C01260000
1,250 C162.90+9.37%13309-17STX280121C01250000
1,240 C166.32-18.00%1309-03STX280121C01240000
1,230 C219.90-28.35%11109-10STX280121C01230000
1,220 C219.30+32.67%51309-22STX280121C01220000
1,210 C158.00-23.30%17809-15STX280121C01210000
1,200 C240.00+15.38%215209-22STX280121C01200000
1,190 C194.30-17.39%11709-18STX280121C01190000
1,180 C193.10-10.53%32109-18STX280121C01180000
1,170 C195.20+2.87%31009-18STX280121C01170000
1,160 C192.70-8.24%11109-01STX280121C01160000
1,150 C219.30+1.53%32609-21STX280121C01150000
1,140 C180.00-42.29%11309-17STX280121C01140000
1,130 C225.30-28.36%22408-28STX280121C01130000
1,120 C232.80-22.22%83609-22STX280121C01120000
1,100 C234.57+7.40%34509-21STX280121C01100000
1,080 C258.72-10.17%21508-10STX280121C01080000
1,060 C258.75+6.09%22709-08STX280121C01060000
1,040 C280.50+31.38%636909-22STX280121C01040000
1,020 C271.25-7.25%22409-08STX280121C01020000
1,000 C269.37+17.07%213209-22STX280121C01000000
980 C201.10-18.90%175109-15STX280121C00980000
960 C225.37-6.39%15209-02STX280121C00960000
940 C308.89+17.96%63309-22STX280121C00940000
920 C316.59+13.80%66309-22STX280121C00920000
900 C311.89+28.31%39209-22STX280121C00900000
880 C311.30+3.80%119509-22STX280121C00880000
860 C349.35+15.30%47809-22STX280121C00860000
840 C255.40-22.61%1110409-17STX280121C00840000
820 C321.67+7.81%111109-21STX280121C00820000
800 C324.75+19.05%111009-21STX280121C00800000
780 C333.15+4.37%16209-21STX280121C00780000
770 C302.02+7.10%11109-18STX280121C00770000
760 C374.88+4.13%11809-09STX280121C00760000
750 C277.41-5.51%21809-16STX280121C00750000
740 C319.00+15.58%11609-18STX280121C00740000
730 C370.00+19.35%11209-21STX280121C00730000
720 C291.00-10.55%42509-16STX280121C00720000
710 C454.00-9.20%1808-18STX280121C00710000
700 C339.65+11.13%15809-18STX280121C00700000
690 C312.00-8.77%11709-14STX280121C00690000
680 C500.00+29.53%315308-14STX280121C00680000
670 C319.50-18.08%1022909-17STX280121C00670000
660 C348.00-32.30%13309-02STX280121C00660000
650 C332.00-9.29%14909-17STX280121C00650000
640 C310.09-32.98%18509-15STX280121C00640000
630 C382.00-24.95%12908-26STX280121C00630000
620 C454.00+34.96%11109-22STX280121C00620000
610 C458.00+34.31%103509-22STX280121C00610000
600 C355.00+1.92%536009-17STX280121C00600000
590 C494.00+17.06%41808-13STX280121C00590000
580 C476.00+40.15%11609-22STX280121C00580000
570 C467.00+7.83%12809-09STX280121C00570000
560 C502.00+2.86%11908-13STX280121C00560000
550 C366.00-2.66%11809-15STX280121C00550000
540 C366.00-21.21%12909-15STX280121C00540000
530 C436.88-24.93%14609-18STX280121C00530000
520 C474.00-9.64%12808-19STX280121C00520000
510 C408.00-13.92%34209-02STX280121C00510000
500 C469.00+18.73%14509-21STX280121C00500000
490 C400.00-27.27%23509-14STX280121C00490000
480 C528.00+12.82%11109-22STX280121C00480000
470 C458.00-21.03%12308-25STX280121C00470000
460 C517.10-12.67%15908-13STX280121C00460000
450 C437.98-25.77%32709-17STX280121C00450000
440 C470.01-28.25%154308-31STX280121C00440000
430 C661.40+6.16%65808-17STX280121C00430000
420 C526.00+17.95%124509-21STX280121C00420000
410 C546.30-8.93%17108-13STX280121C00410000
400 C531.00+12.03%19709-18STX280121C00400000
390 C480.01-27.93%11609-17STX280121C00390000
380 C541.10+11.38%114509-10STX280121C00380000
370 C640.00-3.50%13308-18STX280121C00370000
360 C477.00-1.00%13609-16STX280121C00360000
350 C472.00-25.91%19609-15STX280121C00350000
340 C573.25+75.84%24708-20STX280121C00340000
330 C580.10-23.05%13307-15STX280121C00330000
320 C570.00-12.31%103608-10STX280121C00320000
310 C610.92-23.49%25709-08STX280121C00310000
300 C619.77+26.48%45809-08STX280121C00300000
290 C540.00-34.94%22609-17STX280121C00290000
280 C697.09+10.65%12507-10STX280121C00280000
270 C605.000.00%19109-04STX280121C00270000
260 C651.09+5.65%23709-08STX280121C00260000
250 C606.00+2.89%64708-10STX280121C00250000
240 C598.60+5.24%11608-31STX280121C00240000
230 C785.10+2.90%32,49908-17STX280121C00230000
220 C630.00+0.05%39709-18STX280121C00220000
210 C637.50+0.25%14207-15STX280121C00210000
200 C810.00-4.26%12508-17STX280121C00200000
195 C616.00-5.23%1909-15STX280121C00195000
190 C970.00+6.59%1506-18STX280121C00190000
185 C812.00-13.25%11108-17STX280121C00185000
180 C824.00-3.42%21108-17STX280121C00180000
175 C712.09-3.22%13409-21STX280121C00175000
170 C716.49+8.59%11009-21STX280121C00170000
165 C664.17-0.42%1909-01STX280121C00165000
160 C671.40+4.09%11508-31STX280121C00160000
155 C692.95+12.55%13608-03STX280121C00155000
150 C717.30+9.01%13409-18STX280121C00150000
145 C702.00-18.03%25509-18STX280121C00145000
140 C979.09+21.93%1106-22STX280121C00140000
135 C673.39-0.53%173709-03STX280121C00135000
130 C708.00-12.61%11606-10STX280121C00130000
125 C696.08-10.62%52008-07STX280121C00125000
120 C727.00+10.05%82205-11STX280121C00120000
115 C650.27-17.79%12807-28STX280121C00115000
110 C751.73+5.78%324709-10STX280121C00110000
Puts
StrikePriceChangeVolOILastContract Name
1,710 P912.74+2.75%16409-18STX280121P01710000
1,700 P926.80-2.03%42309-11STX280121P01700000
1,690 P922.90-3.46%6708-21STX280121P01690000
1,680 P930.89-6.78%2108-25STX280121P01680000
1,670 P1,002.40+19.05%3407-16STX280121P01670000
1,660 P890.00-5.12%11708-26STX280121P01660000
1,650 P975.290%2007-17STX280121P01650000
1,640 P816.55-6.11%2808-14STX280121P01640000
1,630 P872.00-0.23%1308-26STX280121P01630000
1,620 P858.00-2.28%1808-26STX280121P01620000
1,610 P996.00+3.02%11007-28STX280121P01610000
1,600 P791.60+0.39%91009-08STX280121P01600000
1,590 P776.000%2206-22STX280121P01590000
1,580 P00%0STX280121P01580000
1,570 P804.000%1108-13STX280121P01570000
1,560 P00%0STX280121P01560000
1,550 P788.00-10.66%2308-13STX280121P01550000
1,540 P830.000%1108-04STX280121P01540000
1,530 P770.00-6.33%1708-13STX280121P01530000
1,520 P748.400%18908-18STX280121P01520000
1,510 P704.40-9.69%2409-22STX280121P01510000
1,500 P729.64-8.80%22009-18STX280121P01500000
1,490 P727.000%3206-25STX280121P01490000
1,480 P00%0STX280121P01480000
1,470 P746.00+2.19%11408-25STX280121P01470000
1,460 P674.50-7.49%21109-08STX280121P01460000
1,450 P716.00-6.32%1608-26STX280121P01450000
1,440 P767.77+0.35%1708-10STX280121P01440000
1,430 P753.500%121208-04STX280121P01430000
1,420 P699.64+0.90%2709-02STX280121P01420000
1,410 P715.70-1.42%3108-11STX280121P01410000
1,400 P668.65-8.81%4309-11STX280121P01400000
1,390 P643.45-13.51%2308-18STX280121P01390000
1,380 P598.60-8.98%1109-22STX280121P01380000
1,370 P00%0STX280121P01370000
1,360 P654.000%2006-02STX280121P01360000
1,350 P585.60-7.34%11309-22STX280121P01350000
1,340 P673.73+3.33%1107-31STX280121P01340000
1,330 P573.90-13.31%5909-08STX280121P01330000
1,320 P616.59+11.31%4909-02STX280121P01320000
1,310 P600.000%1108-26STX280121P01310000
1,300 P588.50-0.32%42209-11STX280121P01300000
1,290 P525.80-5.45%3309-22STX280121P01290000
1,280 P559.25+4.24%2408-18STX280121P01280000
1,270 P513.80-14.37%151509-22STX280121P01270000
1,260 P608.000.00%1208-10STX280121P01260000
1,250 P627.20+3.65%1205-20STX280121P01250000
1,240 P548.39+10.41%2809-14STX280121P01240000
1,230 P492.50-3.53%33809-22STX280121P01230000
1,220 P535.99+0.08%2509-02STX280121P01220000
1,210 P481.00-8.22%2709-08STX280121P01210000
1,200 P563.63-5.41%71907-30STX280121P01200000
1,190 P478.30-2.82%15625709-18STX280121P01190000
1,180 P465.10-18.69%2908-14STX280121P01180000
1,170 P458.40-23.92%803508-14STX280121P01170000
1,160 P472.45-5.59%201908-18STX280121P01160000
1,150 P485.30-1.06%2509-02STX280121P01150000
1,140 P427.70-9.77%22908-17STX280121P01140000
1,130 P450.24-1.13%2509-04STX280121P01130000
1,120 P413.00-6.65%23409-22STX280121P01120000
1,100 P404.70-11.04%31109-08STX280121P01100000
1,080 P370.90-7.85%21909-22STX280121P01080000
1,060 P361.00-12.84%101009-22STX280121P01060000
1,040 P00%0STX280121P01040000
1,020 P386.50-2.28%2608-20STX280121P01020000
1,000 P361.35+7.19%42309-11STX280121P01000000
980 P305.80-16.86%1411809-22STX280121P00980000
960 P340.64+1.71%17509-02STX280121P00960000
940 P335.08+6.12%17809-15STX280121P00940000
920 P320.60-2.11%12208-20STX280121P00920000
900 P259.50-11.89%4425309-22STX280121P00900000
880 P297.10+3.99%14309-15STX280121P00880000
860 P279.40-0.78%135508-21STX280121P00860000
840 P226.00-8.33%456209-21STX280121P00840000
820 P263.80+6.29%182308-19STX280121P00820000
800 P202.44-14.00%5045809-22STX280121P00800000
780 P220.80-0.67%55309-17STX280121P00780000
770 P219.30+0.32%25209-03STX280121P00770000
760 P212.00-3.99%88409-02STX280121P00760000
750 P208.80+1.36%13709-03STX280121P00750000
740 P169.30-17.66%440009-22STX280121P00740000
730 P174.29-18.86%2614509-08STX280121P00730000
720 P174.30-8.07%332409-09STX280121P00720000
710 P173.00-10.73%14009-10STX280121P00710000
700 P176.00+1.15%1594209-14STX280121P00700000
690 P172.70-1.06%27809-14STX280121P00690000
680 P158.00-5.09%14309-11STX280121P00680000
670 P157.90-1.07%117309-17STX280121P00670000
660 P142.50-14.93%21509-08STX280121P00660000
650 P151.77+1.52%110109-16STX280121P00650000
640 P148.30-2.82%23308-27STX280121P00640000
630 P135.76-3.68%21409-04STX280121P00630000
620 P139.60-7.79%131109-15STX280121P00620000
610 P105.00-3.67%303409-22STX280121P00610000
600 P105.60-19.39%1629009-22STX280121P00600000
590 P121.20+2.45%45508-31STX280121P00590000
580 P109.20-14.54%4509-11STX280121P00580000
570 P101.36-5.28%124209-08STX280121P00570000
560 P91.90-12.48%1518809-18STX280121P00560000
550 P82.50-17.52%38109-22STX280121P00550000
540 P102.10-6.76%23609-15STX280121P00540000
530 P90.40-4.64%24809-04STX280121P00530000
520 P89.50-7.83%134609-16STX280121P00520000
510 P86.88+10.96%28209-14STX280121P00510000
500 P65.00-2.84%8174109-22STX280121P00500000
490 P85.20-3.95%101308-26STX280121P00490000
480 P59.60-2.12%125009-22STX280121P00480000
470 P56.60-8.12%5644809-22STX280121P00470000
460 P53.70-34.19%44109-21STX280121P00460000
450 P51.40-3.67%84709-21STX280121P00450000
440 P48.36-22.80%86609-21STX280121P00440000
430 P59.18+11.87%25809-14STX280121P00430000
420 P42.40-8.66%35409-21STX280121P00420000
410 P53.00+13.25%116309-15STX280121P00410000
400 P36.60-6.39%174209-22STX280121P00400000
390 P35.65-6.04%368709-21STX280121P00390000
380 P33.20-20.10%222709-21STX280121P00380000
370 P32.23-21.39%28209-22STX280121P00370000
360 P27.22-8.96%16609-22STX280121P00360000
350 P25.22-5.72%19609-22STX280121P00350000
340 P32.80+6.32%221909-15STX280121P00340000
330 P27.60+3.18%18309-10STX280121P00330000
320 P29.30-2.04%42409-03STX280121P00320000
310 P33.60+3.07%11808-19STX280121P00310000
300 P17.20-20.00%19909-22STX280121P00300000
290 P16.10-32.92%19409-22STX280121P00290000
280 P24.50-2.78%16808-21STX280121P00280000
270 P20.20-12.17%24108-27STX280121P00270000
260 P14.00-16.17%113809-17STX280121P00260000
250 P11.08-3.65%153609-21STX280121P00250000
240 P10.52-3.49%205209-21STX280121P00240000
230 P11.23-4.02%677709-16STX280121P00230000
220 P8.00-22.33%160109-18STX280121P00220000
210 P7.61-4.88%367509-18STX280121P00210000
200 P6.00-1.64%55,18009-21STX280121P00200000
195 P7.64-35.74%138109-02STX280121P00195000
190 P7.53-27.60%510108-31STX280121P00190000
185 P6.30-36.36%21,29409-01STX280121P00185000
180 P5.49-45.15%129309-18STX280121P00180000
175 P4.98-31.69%180009-10STX280121P00175000
170 P4.00-8.05%13,41509-18STX280121P00170000
165 P3.66-25.31%161009-18STX280121P00165000
160 P4.43+23.06%21,22209-18STX280121P00160000
155 P6.70-9.46%216708-17STX280121P00155000
150 P2.90-21.83%866209-21STX280121P00150000
145 P3.25+3.50%11,34909-11STX280121P00145000
140 P5.67-11.13%130508-19STX280121P00140000
135 P1.63-69.07%13,49109-18STX280121P00135000
130 P2.34-59.86%11,28909-10STX280121P00130000
125 P2.350.00%195309-04STX280121P00125000
120 P1.65-17.50%232809-21STX280121P00120000
115 P1.82+8.33%493009-04STX280121P00115000
110 P1.75+52.17%445909-21STX280121P00110000


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