Go Pro

Seagate Technology (STX) Options Chain & Prices

Seagate Technology logo
$812.76 -40.19 (-4.71%)
Closing price 08/7/2026 04:00 PM Eastern
Extended Trading
$814.25 +1.49 (+0.18%)
As of 08/7/2026 08:00 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Massive. Learn more.

STX Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
8/14/2026$652.50$1.553Put16 - 1619
(+18)
92.17%
(-14.47%)
-0.03672813
8/14/2026$655.00$1.641Put7461268
(+12)
91.81%
(-14.52%)
-0.0386549
8/14/2026$657.50$1.735Put3019813
(+12)
91.46%
(-14.57%)
-0.04067421
8/14/2026$660.00$1.834Put30121270
(+1)
91.11%
(-14.62%)
-0.04279223
8/14/2026$662.50$1.938Put2 - - 2
(+2)
90.76%
(-14.66%)
-0.0450132
8/14/2026$665.00$2.048Put371610274
(+1)
90.42%
(-14.71%)
-0.04734110
8/14/2026$667.50$2.165Put5111
(+1)
90.09%
(-14.75%)
-0.049784
8/14/2026$670.00$2.288Put357269
(+1)
89.76%
(-14.79%)
-0.05233518
8/14/2026$672.50$2.417Put3 - 12
(+2)
89.43%
(-14.83%)
-0.0550093
8/14/2026$675.00$2.554Put94491
(+9)
89.11%
(-14.87%)
-0.0578048
8/14/2026$677.50$2.698Put4 - 494
(-1)
88.80%
(-14.90%)
-0.0607262
8/14/2026$680.00$2.850Put651518126
(+6)
88.49%
(-14.94%)
-0.06377932
8/14/2026$680.00$137.162Call14 - - 3
(-1)
88.49%
(-14.94%)
0.93596110
8/14/2026$682.50$3.010Put7 - 27
(+0)
88.18%
(-14.97%)
-0.066977
8/14/2026$685.00$3.179Put507232
(+1)
87.88%
(-15.01%)
-0.07030220
8/14/2026$687.50$3.357Put85 - 12
(+5)
87.59%
(-15.04%)
-0.073787
8/14/2026$690.00$3.544Put973716746
(-19)
87.30%
(-15.07%)
-0.07740837
8/14/2026$690.00$127.859Call1 - - 13
(+0)
87.30%
(-15.07%)
0.9222951
8/14/2026$692.50$3.741Put42 - 2
(+0)
87.01%
(-15.10%)
-0.0811874
8/14/2026$695.00$3.948Put3261662
(+3)
86.73%
(-15.12%)
-0.08512220
8/14/2026$697.50$4.165Put131 - 19
(+0)
86.46%
(-15.15%)
-0.0892194
8/14/2026$700.00$4.395Put762350317201
(+31)
86.19%
(-15.17%)
-0.093483235
8/14/2026$700.00$118.713Call3119
(+2)
86.19%
(-15.17%)
0.9061823
8/14/2026$702.50$4.635Put32 - 23111
(+0)
85.92%
(-15.19%)
-0.0979189
8/14/2026$705.00$4.888Put3681788
(+2)
85.66%
(-15.21%)
-0.10252810
8/14/2026$710.00$5.433Put2721129779
(+3)
85.16%
(-15.25%)
-0.112281120
8/14/2026$712.50$5.725Put17 - - 1
(+0)
84.92%
(-15.26%)
-0.11742913
8/14/2026$715.00$6.031Put143734
(+18)
84.68%
(-15.28%)
-0.12276414
8/14/2026$717.50$6.353Put3215171
(+0)
84.44%
(-15.29%)
-0.12829112
8/14/2026$720.00$6.690Put88291870
(+26)
84.22%
(-15.30%)
-0.13401152
8/14/2026$720.00$101.017Call3 - - 15
(+0)
84.22%
(-15.30%)
0.8655923
8/14/2026$722.50$7.042Put2518717
(+0)
83.99%
(-15.31%)
-0.1399289
8/14/2026$725.00$7.412Put3826697
(+29)
83.77%
(-15.31%)
-0.1460430
8/14/2026$727.50$7.797Put41291011
(+4)
83.56%
(-15.32%)
-0.15234920
8/14/2026$730.00$8.201Put5025783
(+8)
83.35%
(-15.32%)
-0.15885532
8/14/2026$730.00$92.533Call6 - - 9
(+0)
83.35%
(-15.32%)
0.8407191
8/14/2026$732.50$8.622Put9 - 91
(+0)
83.15%
(-15.32%)
-0.1655655
8/14/2026$735.00$9.062Put307573
(+17)
82.95%
(-15.32%)
-0.17247616
8/14/2026$737.50$9.522Put18712
(+0)
82.76%
(-15.32%)
-0.1795914
8/14/2026$740.00$10.002Put911811122
(+82)
78.96%
(-18.93%)
-0.18690646
Ready to give options a try? Your first trade (Ticker included) -INSIDE (Ad)

Tired of trying tactic after tactic when it comes to options trades... only to be met with market noise and stinging losses? Dave Aquino is giving away the exact 11-hour options strategy he uses in volatile markets. You get the plain English blueprint behind the strategy and the very same "rinse and repeat" ticker he's traded nearly 900 times with a 95.3% success rate. It's so simple to understand, you could trade it tomorrow.tc pixel

8/14/2026$742.50$10.502Put36019516043
(+32)
82.39%
(-15.30%)
-0.194421144
8/14/2026$745.00$11.022Put103335252
(+25)
82.21%
(-15.30%)
-0.20213359
8/14/2026$747.50$11.564Put165984
(+2)
82.04%
(-15.28%)
-0.2100437
8/14/2026$750.00$12.129Put963928161
(-5)
81.87%
(-15.27%)
-0.21815170
8/14/2026$750.00$76.471Call20810310331
(+1)
81.87%
(-15.27%)
0.78139228
8/14/2026$755.00$13.326Put2576123
(+2)
81.56%
(-15.24%)
-0.2349468
8/14/2026$755.00$72.671Call1 - - 16
(+0)
81.56%
(-15.24%)
0.7645941
8/14/2026$760.00$14.618Put124350
(+25)
81.26%
(-15.20%)
-0.25248711
8/14/2026$760.00$68.966Call73325
(+0)
81.26%
(-15.20%)
0.7470467
8/14/2026$765.00$16.009Put53291351
(+0)
80.98%
(-15.16%)
-0.27073939
8/14/2026$765.00$65.359Call38102321
(+0)
80.98%
(-15.16%)
0.72879315
8/14/2026$770.00$17.502Put62221684
(+50)
80.72%
(-15.10%)
-0.28966732
8/14/2026$770.00$61.855Call164723
(+0)
80.72%
(-15.10%)
0.70986715
8/14/2026$775.00$19.102Put3522275
(+20)
80.48%
(-15.04%)
-0.3092221
8/14/2026$775.00$58.457Call82526
(+3)
80.48%
(-15.04%)
0.6903136
8/14/2026$780.00$20.809Put4824666
(+4)
80.25%
(-14.98%)
-0.32934131
8/14/2026$780.00$55.167Call46252024
(+0)
80.25%
(-14.98%)
0.67019521
8/14/2026$785.00$22.629Put31 - 6
(+0)
80.05%
(-14.90%)
-0.3499693
8/14/2026$785.00$51.990Call73211
(+1)
80.05%
(-14.90%)
0.6495747
8/14/2026$787.50$23.582Put6 - - 27
(+0)
79.96%
(-14.86%)
-0.3604542
8/14/2026$787.50$50.444Call7420
(+0)
79.96%
(-14.86%)
0.6390917
8/14/2026$790.00$24.563Put2731122
(+3)
79.87%
(-14.82%)
-0.37104111
8/14/2026$790.00$48.927Call43112
(+1)
79.87%
(-14.82%)
0.6285074
8/14/2026$792.50$47.438Call3 - 13
(+3)
79.78%
(-14.78%)
0.6178313
8/14/2026$795.00$26.612Put1 - - 72
(+0)
79.70%
(-14.74%)
-0.3924791
8/14/2026$795.00$45.978Call1841211
(+0)
79.70%
(-14.74%)
0.6070749
8/14/2026$797.50$27.681Put5315
(+0)
79.62%
(-14.69%)
-0.4033145
8/14/2026$800.00$28.779Put89187114
(+30)
79.55%
(-14.64%)
-0.4142142
8/14/2026$800.00$43.147Call174806116
(+1)
79.55%
(-14.64%)
0.58535589
8/14/2026$802.50$29.907Put30324
(+0)
79.48%
(-14.59%)
-0.4251617
8/14/2026$802.50$41.777Call3617912
(+0)
79.48%
(-14.59%)
0.5744131
8/14/2026$805.00$31.064Put282283
(+0)
79.41%
(-14.54%)
-0.43615711
8/14/2026$805.00$40.435Call268103
(+0)
79.41%
(-14.54%)
0.56341915
8/14/2026$807.50$32.251Put293119
(+0)
79.35%
(-14.49%)
-0.44718513
8/14/2026$807.50$39.123Call21 - 2
(+0)
79.35%
(-14.49%)
0.5523952
8/14/2026$810.00$33.467Put50243253
(+230)
79.30%
(-14.44%)
-0.45823724
8/14/2026$810.00$37.841Call8113858
(+0)
79.30%
(-14.44%)
0.54134823
8/14/2026$812.50$34.713Put18 - - 59
(-1)
79.24%
(-14.38%)
-0.4693055
8/14/2026$812.50$36.588Call30245
(+0)
79.24%
(-14.38%)
0.53028915
8/14/2026$815.00$35.988Put61 - 14
(+0)
79.20%
(-14.32%)
-0.4803732
8/14/2026$815.00$35.364Call96181417
(+1)
79.20%
(-14.32%)
0.51922939
8/14/2026$820.00$38.628Put4813257
(+2)
79.11%
(-14.21%)
-0.50247810
8/14/2026$820.00$33.006Call1446369120
(+5)
79.11%
(-14.21%)
0.49713974
8/14/2026$825.00$41.383Put42152446
(+30)
79.04%
(-14.09%)
-0.52447816
8/14/2026$825.00$30.764Call3410434
(+0)
79.04%
(-14.09%)
0.47515119
8/14/2026$830.00$44.254Put255522
(+1)
78.98%
(-13.96%)
-0.546313
8/14/2026$830.00$28.637Call2621239
(-2)
78.98%
(-13.96%)
0.45334913
8/14/2026$835.00$47.239Put26 - - 31
(+1)
78.94%
(-13.83%)
-0.5678599
8/14/2026$835.00$26.623Call2218410
(+0)
78.94%
(-13.83%)
0.4318088
8/14/2026$840.00$50.334Put61 - 28
(+0)
78.91%
(-13.69%)
-0.5890996
The end may be near for these iconic stocks (Ad)

Marc Chaikin, founder of Chaikin Analytics, says two forces - AI disruption and fracturing global trade - are triggering a historic wealth transfer already underway in 2026. Household names like Intuit (-57%), Boston Scientific (-49%), and Tractor Supply (-40%) are cratering, while lesser-known companies like Sandisk (+573%) and Rackspace (+444%) surge. Chaikin has identified specific stocks he believes investors should sell before they fall further - and the names may surprise you. He's also pinpointing a company tapped as Nvidia's self-driving partner and a potential AI megadeal that could split into three high-growth stocks. Stream his free presentation to get every buy and sell recommendation with no membership or credit card required.tc pixel

Watch Marc Chaikin's free presentation and get his full buy-and-sell list today
8/14/2026$840.00$24.721Call6824299
(+1)
78.91%
(-13.69%)
0.41058836
8/14/2026$845.00$53.537Put8 - 216
(+1)
78.90%
(-13.55%)
-0.6099535
8/14/2026$845.00$22.925Call1510123
(+1)
78.90%
(-13.55%)
0.3897547
8/14/2026$850.00$56.845Put16 - 652
(+1)
78.89%
(-13.41%)
-0.6303518
8/14/2026$850.00$21.236Call40322015163
(+1)
78.89%
(-13.41%)
0.369376129
8/14/2026$855.00$60.256Put61 - 6
(+3)
78.90%
(-13.27%)
-0.6502543
8/14/2026$855.00$19.648Call14 - - 83
(+0)
78.90%
(-13.27%)
0.3494975
8/14/2026$860.00$63.765Put1 - - 135
(+0)
78.92%
(-13.12%)
-0.6696141
8/14/2026$860.00$18.159Call5991445
(+2)
78.92%
(-13.12%)
0.33015934
8/14/2026$862.50$17.449Call38 - - 11
(+11)
78.93%
(-13.04%)
0.32070913
8/14/2026$865.00$67.369Put1 - - 20
(+0)
78.95%
(-12.97%)
-0.6883821
8/14/2026$865.00$16.764Call168191
(+27)
78.95%
(-12.97%)
0.31141310
8/14/2026$867.50$69.205Put11 - 1
(+1)
78.97%
(-12.89%)
-0.6975311
8/14/2026$867.50$16.101Call21 - - 13
(+13)
78.97%
(-12.89%)
0.30227412
8/14/2026$870.00$71.064Put41 - 81
(+0)
78.99%
(-12.81%)
-0.7065264
8/14/2026$870.00$15.461Call5963745
(-1)
78.99%
(-12.81%)
0.29329431
8/14/2026$872.50$14.842Call8 - - 1
(+1)
79.01%
(-12.73%)
0.2844748
8/14/2026$875.00$14.244Call5161428
(+5)
79.04%
(-12.66%)
0.27581825
8/14/2026$877.50$13.667Call232110
(+0)
79.07%
(-12.58%)
0.26732816
8/14/2026$880.00$13.110Call84421171
(-3)
79.10%
(-12.50%)
0.2590148
8/14/2026$882.50$12.573Call41 - 6
(+6)
79.13%
(-12.42%)
0.2508673
8/14/2026$885.00$12.055Call1 - - 56
(+0)
79.17%
(-12.34%)
0.2428981
8/14/2026$887.50$11.556Call5 - - 1
(+1)
79.21%
(-12.26%)
0.2351042
8/14/2026$890.00$11.076Call182 - 33
(+3)
79.25%
(-12.18%)
0.2274837
8/14/2026$895.00$10.166Call11 - 21
(-1)
79.33%
(-12.02%)
0.2127621
8/14/2026$900.00$94.922Put11 - 33
(+2)
79.42%
(-11.85%)
-0.8012231
8/14/2026$900.00$9.324Call1547546374
(+5)
79.42%
(-11.85%)
0.198748106
8/14/2026$905.00$8.545Call195726
(+11)
79.52%
(-11.69%)
0.1854387
8/14/2026$910.00$103.422Put1 - 1127
(+1)
79.63%
(-11.53%)
-0.8272151
8/14/2026$910.00$7.825Call1311 - 110
(-1)
79.63%
(-11.53%)
0.1728154
8/14/2026$915.00$7.160Call1521145
(-2)
79.75%
(-11.36%)
0.1608649
8/14/2026$920.00$6.548Call336997
(-4)
79.86%
(-11.20%)
0.14958418
8/14/2026$925.00$5.984Call1631094036
(+2)
79.99%
(-11.03%)
0.13895524
8/14/2026$930.00$5.466Call3931345
(+21)
80.73%
(-10.26%)
0.12894816
8/14/2026$935.00$125.585Put10 - - 31
(+0)
80.25%
(-10.70%)
-0.880627
8/14/2026$935.00$4.988Call5 - - 18
(+1)
80.25%
(-10.70%)
0.1195455
8/14/2026$940.00$4.551Call18 - 751
(-1)
80.39%
(-10.54%)
0.11073113
8/14/2026$945.00$134.746Put10 - - 26
(+0)
80.54%
(-10.37%)
-0.8977381
8/14/2026$945.00$4.150Call141 - 19
(+6)
80.54%
(-10.37%)
0.1024815
8/14/2026$950.00$139.378Put1 - - 26
(+6)
80.69%
(-10.21%)
-0.9054881
8/14/2026$950.00$3.782Call781935383
(+103)
80.69%
(-10.21%)
0.09476256
8/14/2026$955.00$3.444Call305943
(+23)
80.84%
(-10.05%)
0.08755212
8/14/2026$960.00$3.136Call2731072
(-7)
81.00%
(-9.89%)
0.08083316
8/14/2026$965.00$153.454Put1 - - 3
(+0)
81.16%
(-9.73%)
-0.9257481
8/14/2026$965.00$2.855Call2041413
(+2)
81.16%
(-9.73%)
0.0745817
8/14/2026$970.00$2.597Call3191749
(+10)
81.32%
(-9.57%)
0.06875924
8/14/2026$975.00$2.362Call69184940
(+11)
81.48%
(-9.41%)
0.06334824
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NASDAQ:STX) was last updated on 8/9/2026 by MarketBeat.com Staff.
From Our Partners