Go Pro
→ Iran War Shock: What I Was Told In That Private Meeting (From Banyan Hill Publishing) (Ad)tc pixel Free STX Stock Alerts

Seagate Technology (STX) Options Chain & Prices

Seagate Technology logo
$848.99 -96.58 (-10.21%)
Closing price 10/2/2026 04:00 PM Eastern
Extended Trading
$846.40 -2.59 (-0.31%)
As of 10/2/2026 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.
Compare

STX Put and Call Options List

Export
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
10/9/2026$680.00$0.262Put168395711
(+0)		70.04%
(-7.76%)		-0.00955677
10/9/2026$685.00$0.306Put145228
(+0)		69.39%
(-7.85%)		-0.01106810
10/9/2026$690.00$0.357Put312195
(-1)		68.76%
(-7.94%)		-0.0128143
10/9/2026$690.00$160.738Call11 - 0
(+0)		68.77%
(-7.89%)		0.9872571
10/9/2026$695.00$0.417Put69143166
(+43)		68.15%
(-8.02%)		-0.01482925
10/9/2026$700.00$0.488Put314629866
(+0)		71.94%
(-3.66%)		-0.017148128
10/9/2026$700.00$150.877Call9342
(+0)		67.55%
(-8.09%)		0.9829359
10/9/2026$705.00$0.570Put574531
(+0)		66.96%
(-8.16%)		-0.01981413
10/9/2026$710.00$0.666Put14282635
(+0)		66.39%
(-8.18%)		-0.02287629
10/9/2026$710.00$141.063Call11 - 0
(+0)		66.39%
(-8.17%)		0.9772281
10/9/2026$712.50$0.719Put6110
(+0)		66.11%
(-8.25%)		-0.0245714
10/9/2026$715.00$0.777Put5442830
(+0)		65.84%
(-8.23%)		-0.02638312
10/9/2026$717.50$0.840Put3211
(+0)		65.57%
(-8.25%)		-0.0283193
10/9/2026$720.00$0.907Put7925649
(+0)		65.30%
(-8.31%)		-0.03039236
10/9/2026$725.00$1.058Put52192855
(+0)		64.79%
(-8.34%)		-0.03493621
10/9/2026$725.00$126.467Call20 - - 27
(+0)		64.79%
(-8.34%)		0.9651764
10/9/2026$730.00$1.233Put10255689
(-5)		64.29%
(-8.37%)		-0.04013537
10/9/2026$730.00$121.647Call20 - - 24
(+0)		64.29%
(-8.32%)		0.9599864
10/9/2026$732.50$1.331Put12457
(+2)		64.05%
(-8.38%)		-0.04299211
10/9/2026$735.00$1.437Put217673728
(+1)		63.30%
(-8.85%)		-0.04603961
10/9/2026$735.00$116.854Call10 - - 12
(+0)		63.81%
(-8.38%)		0.9541031
10/9/2026$737.50$1.552Put55291716
(+0)		63.58%
(-8.39%)		-0.04932242
10/9/2026$740.00$1.672Put208753847
(+1)		63.35%
(-8.39%)		-0.05271771
10/9/2026$742.50$1.805Put3210
(+0)		63.13%
(-8.34%)		-0.0564213
10/9/2026$742.50$109.727Call1 - - 0
(+0)		63.13%
(-8.38%)		0.94381
10/9/2026$745.00$1.944Put74241118
(-5)		62.92%
(-8.34%)		-0.06024131
10/9/2026$745.00$107.369Call1 - - 0
(+0)		62.92%
(-8.34%)		0.9399351
10/9/2026$747.50$2.098Put4816115
(+0)		62.70%
(-8.37%)		-0.06441319
10/9/2026$750.00$2.258Put51927988142
(+18)		62.50%
(-8.36%)		-0.068709232
10/9/2026$750.00$102.687Call2 - 10
(+0)		62.50%
(-8.32%)		0.9315042
10/9/2026$755.00$2.622Put5481235
(+7)		62.10%
(-8.33%)		-0.07824930
10/9/2026$760.00$3.033Put148251970
(-1)		61.73%
(-8.25%)		-0.0887467
10/9/2026$760.00$93.468Call6115
(+0)		61.73%
(-8.24%)		0.9115366
10/9/2026$765.00$3.510Put7526521
(-10)		61.38%
(-8.23%)		-0.10054932
10/9/2026$765.00$88.945Call21116
(+0)		61.38%
(-8.23%)		0.899862
10/9/2026$770.00$4.047Put39717275124
(+4)		61.06%
(-8.12%)		-0.113406179
10/9/2026$770.00$84.488Call121119
(+0)		61.06%
(-8.16%)		0.8869533
10/9/2026$775.00$4.661Put239495491
(+6)		59.02%
(-9.77%)		-0.12765382
10/9/2026$775.00$80.104Call73 - 34
(+0)		60.75%
(-8.07%)		0.8727757
10/9/2026$780.00$5.356Put152462773
(+6)		60.48%
(-7.97%)		-0.1432277
Your book attached (Ad)

Bill Poulos is giving away his 'Safe Trade Options Formula' book for free - but only for a limited time through a temporary download link. He plans to charge for it soon. Download your copy now and lock it in at no cost, regardless of future pricing.tc pixel

Download the Safe Trade Options Formula book for free before access closes
10/9/2026$780.00$75.801Call4113
(+0)		60.48%
(-7.94%)		0.8572654
10/9/2026$785.00$6.141Put161476620
(+5)		60.23%
(-7.86%)		-0.1601554
10/9/2026$785.00$71.588Call12755
(+0)		60.23%
(-7.86%)		0.84039612
10/9/2026$790.00$7.023Put263595538
(-1)		60.00%
(-7.73%)		-0.178475104
10/9/2026$790.00$67.471Call92221
(+0)		60.00%
(-7.70%)		0.8221635
10/9/2026$795.00$8.010Put144493346
(+6)		59.80%
(-7.56%)		-0.19814251
10/9/2026$795.00$63.460Call17373
(+0)		59.80%
(-7.55%)		0.80255213
10/9/2026$800.00$9.112Put731220291162
(+6)		59.63%
(-7.43%)		-0.219206361
10/9/2026$800.00$59.561Call246939513
(+1)		59.63%
(-7.40%)		0.781609105
10/9/2026$805.00$10.343Put5517826
(+14)		59.48%
(-7.26%)		-0.24168737
10/9/2026$805.00$55.780Call55212515
(+0)		59.48%
(-7.26%)		0.75934732
10/9/2026$807.50$10.991Put91311
(+0)		59.42%
(-7.17%)		-0.2531438
10/9/2026$807.50$53.939Call211060
(+0)		59.42%
(-7.17%)		0.74776219
10/9/2026$810.00$11.685Put9226976
(+18)		59.36%
(-7.04%)		-0.265145
10/9/2026$810.00$52.130Call11149544
(+0)		59.36%
(-7.07%)		0.73588656
10/9/2026$812.50$12.411Put6416
(+1)		59.31%
(-6.94%)		-0.2773255
10/9/2026$812.50$50.355Call3825130
(+0)		59.31%
(-6.94%)		0.72373117
10/9/2026$815.00$13.170Put6773433
(+7)		59.27%
(-6.84%)		-0.28980337
10/9/2026$815.00$48.614Call8839424
(+0)		59.27%
(-6.84%)		0.71130841
10/9/2026$817.50$13.967Put2201289121
(+0)		59.23%
(-6.73%)		-0.30255251
10/9/2026$817.50$46.909Call3015141
(+0)		59.23%
(-6.76%)		0.69862812
10/9/2026$820.00$14.797Put22025127120
(+40)		60.21%
(-5.61%)		-0.31550768
10/9/2026$820.00$45.239Call11640546
(-4)		59.20%
(-6.62%)		0.68571374
10/9/2026$825.00$16.571Put3441707244
(-3)		61.20%
(-4.35%)		-0.342137144
10/9/2026$825.00$42.009Call1,0903293710
(+0)		59.16%
(-6.39%)		0.659255139
10/9/2026$827.50$17.513Put38101319
(+12)		59.14%
(-6.30%)		-0.35570623
10/9/2026$827.50$40.449Call10042470
(+0)		59.14%
(-6.27%)		0.64574658
10/9/2026$830.00$18.493Put127332654
(+10)		59.14%
(-6.15%)		-0.36942757
10/9/2026$830.00$38.928Call219857241
(+5)		59.14%
(-6.15%)		0.632075115
10/9/2026$832.50$19.510Put9334
(+2)		59.14%
(-6.03%)		-0.3832949
10/9/2026$832.50$37.445Call10549473
(+0)		59.14%
(-6.03%)		0.61826644
10/9/2026$835.00$20.567Put123119
(+2)		59.14%
(-5.92%)		-0.39728810
10/9/2026$835.00$35.999Call211801166
(+0)		61.82%
(-3.22%)		0.604341111
10/9/2026$837.50$21.662Put221095
(+0)		59.16%
(-5.79%)		-0.4113818
10/9/2026$837.50$34.593Call7530371
(+0)		59.16%
(-5.79%)		0.59032538
10/9/2026$840.00$22.799Put124126201
(+155)		59.18%
(-5.65%)		-0.42556248
10/9/2026$840.00$33.225Call207927723
(+7)		60.91%
(-3.89%)		0.576236120
10/9/2026$842.50$23.971Put31218
(+2)		59.20%
(-5.49%)		-0.4397612
10/9/2026$842.50$31.896Call5112245
(+0)		59.20%
(-5.52%)		0.56209536
10/9/2026$845.00$25.183Put213262
(+42)		59.23%
(-5.38%)		-0.45399712
10/9/2026$845.00$30.605Call7030322
(+0)		59.23%
(-5.38%)		0.54792652
10/9/2026$850.00$27.726Put1351640128
(+26)		59.31%
(-5.03%)		-0.48249554
10/9/2026$850.00$28.139Call51621325036
(+0)		60.11%
(-4.26%)		0.519601300
10/9/2026$855.00$30.415Put242 - 10
(+2)		59.41%
(-4.79%)		-0.51076311
10/9/2026$855.00$25.827Call70161416
(+0)		59.41%
(-4.79%)		0.49143448
10/9/2026$860.00$33.264Put4512435
(+3)		59.53%
(-4.48%)		-0.53880117
10/9/2026$860.00$23.664Call2315410715
(+4)		59.53%
(-4.48%)		0.463587104
10/9/2026$865.00$36.256Put338 - 36
(+4)		59.67%
(-4.15%)		-0.56630415
10/9/2026$865.00$21.647Call454147
(+4)		59.67%
(-4.16%)		0.43622430
10/9/2026$870.00$39.387Put302 - 31
(+4)		59.83%
(-3.84%)		-0.59318314
Here’s the stock symbol I’ve promised (Ad)

Whitney Tilson of Stansberry Research has long recommended Berkshire Hathaway as a core retirement holding - but now he believes he's found something better. This under-the-radar company sits at the intersection of America's two most important industries, including AI, pays massive dividends, and attracted a famous money manager who put 60% of his multi-billion-dollar fund into it. Tilson is revealing the name and ticker symbol completely free - no credit card or email required.tc pixel

Get the stock name and ticker symbol free of charge today
10/9/2026$870.00$19.774Call134188015
(+10)		59.83%
(-3.82%)		0.40948156
10/9/2026$875.00$42.664Put153351
(+20)		60.01%
(-3.51%)		-0.6193367
10/9/2026$875.00$18.036Call15473546
(+0)		60.01%
(-3.51%)		0.3834877
10/9/2026$880.00$46.066Put421151
(+3)		60.20%
(-3.17%)		-0.64460218
10/9/2026$880.00$16.431Call132437328
(+0)		60.20%
(-3.17%)		0.35836474
10/9/2026$885.00$49.596Put9 - - 28
(+0)		60.41%
(-2.83%)		-0.6689483
10/9/2026$885.00$14.940Call17948
(+1)		60.41%
(-2.84%)		0.33399214
10/9/2026$890.00$53.242Put3 - - 25
(+4)		60.64%
(-2.51%)		-0.6922333
10/9/2026$890.00$13.588Call51936102
(+0)		60.65%
(-2.48%)		0.31097427
10/9/2026$895.00$57.002Put831145
(+1)		60.88%
(-2.16%)		-0.714485
10/9/2026$895.00$12.338Call28111714
(+0)		60.88%
(-2.16%)		0.288868
10/9/2026$900.00$60.871Put461221
(+7)		61.13%
(-1.82%)		-0.7356229
10/9/2026$900.00$11.193Call1,056470517143
(+14)		61.40%
(-1.55%)		0.267838439
10/9/2026$905.00$64.836Put116525
(+1)		61.40%
(-1.47%)		-0.7556043
10/9/2026$905.00$10.145Call2914517
(+0)		61.40%
(-1.48%)		0.24792623
10/9/2026$907.50$66.853Put1 - 13
(+0)		61.54%
(-1.31%)		-0.7651811
10/9/2026$907.50$9.657Call14449
(+8)		61.54%
(-1.31%)		0.23842113
10/9/2026$910.00$68.891Put7318
(+1)		61.68%
(-1.13%)		-0.7744955
10/9/2026$910.00$9.190Call41191016
(+1)		61.68%
(-1.14%)		0.2291735
10/9/2026$912.50$70.952Put1 - 16
(+0)		61.82%
(-0.97%)		-0.7835171
10/9/2026$912.50$8.744Call61218
(+4)		61.82%
(-0.97%)		0.2202116
10/9/2026$915.00$73.037Put4 - 19
(+0)		61.96%
(-0.80%)		-0.7922342
10/9/2026$915.00$8.319Call1811121
(-1)		61.97%
(-0.79%)		0.21152814
10/9/2026$917.50$75.138Put2 - 212
(+0)		62.11%
(-0.63%)		-0.8006732
10/9/2026$917.50$7.913Call111818
(+5)		62.11%
(-0.62%)		0.2031226
10/9/2026$920.00$77.258Put18 - 228
(+4)		62.26%
(-0.46%)		-0.8088355
10/9/2026$920.00$7.527Call74145023
(+7)		62.26%
(-0.45%)		0.19499451
10/9/2026$922.50$79.395Put32117
(+13)		62.42%
(-0.29%)		-0.816742
10/9/2026$922.50$7.159Call32 - 9
(-1)		62.42%
(-0.29%)		0.1871382
10/9/2026$925.00$81.550Put115 - 7
(+5)		62.57%
(-0.12%)		-0.8243996
10/9/2026$925.00$6.808Call28216411143
(+24)		62.57%
(-0.12%)		0.179548109
10/9/2026$927.50$6.473Call4 - - 29
(+1)		62.73%
(+0.05%)		0.1722184
10/9/2026$930.00$85.913Put74115
(+11)		62.89%
(+0.22%)		-0.8388844
10/9/2026$930.00$6.155Call3202627169
(-85)		62.89%
(+0.21%)		0.16514390
10/9/2026$932.50$88.118Put1 - - 7
(+4)		63.05%
(+0.38%)		-0.8457281
10/9/2026$932.50$5.851Call51216
(+13)		63.05%
(+0.38%)		0.1583194
10/9/2026$935.00$5.563Call52213
(-1)		63.21%
(+0.55%)		0.1517445
10/9/2026$940.00$94.812Put1 - - 4
(+0)		63.54%
(+0.87%)		-0.8648291
10/9/2026$940.00$5.027Call792029179
(+79)		63.54%
(+0.87%)		0.13933159
10/9/2026$945.00$99.342Put2 - - 14
(+12)		63.88%
(+1.20%)		-0.8764212
10/9/2026$945.00$4.542Call124714
(+5)		66.17%
(-3.11%)		0.1278197
10/9/2026$950.00$103.919Put2 - - 30
(-2)		64.22%
(+1.51%)		-0.887082
10/9/2026$950.00$4.103Call2216913664
(+20)		64.22%
(+1.52%)		0.117173116
10/9/2026$955.00$3.707Call9317
(+1)		64.57%
(+1.83%)		0.1073549
10/9/2026$960.00$113.191Put1 - - 2
(+0)		64.92%
(+2.14%)		-0.906051
10/9/2026$960.00$3.347Call197749228
(+4)		64.92%
(+2.14%)		0.09824345
10/9/2026$965.00$3.026Call8358
(+5)		65.27%
(+2.44%)		0.0899767
10/9/2026$970.00$2.732Call134629
(+15)		65.64%
(+2.75%)		0.0822669
10/9/2026$975.00$2.469Call2171023
(+7)		66.00%
(+3.04%)		0.07524716
10/9/2026$980.00$2.232Call2481123669
(+7)		66.37%
(+3.33%)		0.06880731
Your book attached (Ad)

Bill Poulos is giving away his 'Safe Trade Options Formula' book for free - but only for a limited time through a temporary download link. He plans to charge for it soon. Download your copy now and lock it in at no cost, regardless of future pricing.tc pixel

Download the Safe Trade Options Formula book for free before access closes
10/9/2026$985.00$2.018Call51339
(+0)		66.74%
(+3.61%)		0.0629015
10/9/2026$990.00$1.825Call35221162
(+11)		67.11%
(+3.88%)		0.05749419
10/9/2026$995.00$1.651Call23386
(+2)		67.48%
(+4.16%)		0.05255113
10/9/2026$1,000.00$151.449Put8 - - 59
(+1)		67.85%
(+4.43%)		-0.9561871
10/9/2026$1,000.00$1.494Call536126366180
(+80)		67.85%
(+4.42%)		0.048029181
10/9/2026$1,005.00$1.352Call13 - 427
(+2)		68.23%
(+4.69%)		0.0438915
10/9/2026$1,010.00$161.206Put1 - - 2
(+0)		68.60%
(+4.93%)		-0.9639611
10/9/2026$1,010.00$1.224Call21101115
(+1)		68.61%
(+4.95%)		0.0401113
10/9/2026$1,015.00$1.109Call26161033
(-1)		68.99%
(+5.18%)		0.03666210
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

Related Companies
Options Chain Tools

This page (NASDAQ:STX) was last updated on 10/2/2026 by MarketBeat.com Staff.
From Our Partners
The $15 Gold Fund That Pays Up to $1,152/Month
Gold is hitting record highs, but most investors are leaving income on the table. A $15 fund is quietly paying...
Investors Alley | Sponsoredtc pixel
ALERT: Drop these 5 stocks before the market opens tomorrow!
The Wall Street Journal is already raising the alarm about a potential market crash, and Weiss Ratings researc...
Weiss Ratings | Sponsoredtc pixel
Small Colorado Company (Backed by Sam Altman) Could Save U.S. Power Grid
A small Colorado company has secured rights to technology that could prevent the U.S. public power grid from c...
Altimetry | Sponsoredtc pixel
Trump's New Dollar
Porter Stansberry says President Trump has signed an executive order initiating what he calls a full U.S. doll...
Porter & Company | Sponsoredtc pixel
They didn't warn anyone in 1971. This time someone is warning you.
On August 15, 1971, Nixon interrupted prime-time television and ended the gold standard in 15 minutes - no deb...
Reagan Gold Group | Sponsoredtc pixel
Ready to give options a try? Your first trade (Ticker included) -INSIDE
Tired of trying tactic after tactic when it comes to options trades... only to be met with market noise and st...
Base Camp Trading | Sponsoredtc pixel
The end may be near for these iconic stocks
Marc Chaikin, founder of Chaikin Analytics, says two forces - AI disruption and fracturing global trade - are ...
Chaikin Analytics | Sponsoredtc pixel
Louis Navellier: My #1 AI stock for 2026 (name & ticker inside)
Louis Navellier's Stock Grader system helped him flag Nvidia before its 82,000% run and has identified the top...
InvestorPlace | Sponsoredtc pixel