Go Pro
→ Trump's New Dollar (From Porter & Company) (Ad)tc pixel Free STX Stock Alerts

Seagate Technology (STX) Options Chain & Prices

Seagate Technology logo
$831.06 -25.07 (-2.93%)
Closing price 04:00 PM Eastern
Extended Trading
$833.00 +1.94 (+0.23%)
As of 06:01 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
8/7/2026$667.50$3.899Put1721517
(+7)		121.91%
(+0.05%)		-0.05986311
8/7/2026$670.00$4.056Put1881092
(+0)		121.55%
(-0.02%)		-0.0620385
8/7/2026$672.50$4.218Put7438
(+5)		121.19%
(-0.09%)		-0.064283
8/7/2026$675.00$4.387Put31 - 70
(+3)		120.84%
(-0.16%)		-0.0665923
8/7/2026$680.00$4.742Put1495204
(+33)		120.14%
(-0.29%)		-0.07143210
8/7/2026$680.00$181.857Call14 - - 3
(+0)		120.14%
(-0.29%)		0.9295372
8/7/2026$685.00$5.125Put6 - - 174
(+143)		119.46%
(-0.43%)		-0.0765665
8/7/2026$687.50$5.326Put4 - 22
(+0)		119.12%
(-0.49%)		-0.0792473
8/7/2026$690.00$5.535Put51322
(+6)		118.79%
(-0.56%)		-0.0820125
8/7/2026$695.00$5.976Put11 - - 25
(+0)		118.14%
(-0.69%)		-0.0877943
8/7/2026$697.50$6.209Put1 - - 32
(+0)		117.82%
(-0.75%)		-0.0908071
8/7/2026$697.50$165.834Call2 - - 2
(+2)		117.82%
(-0.75%)		0.9102271
8/7/2026$700.00$6.450Put1534972411
(+161)		117.50%
(-0.81%)		-0.09390576
8/7/2026$702.50$6.699Put4139
(+3)		117.18%
(-0.87%)		-0.0970894
8/7/2026$705.00$6.957Put11 - - 10
(+5)		116.87%
(-0.93%)		-0.1003593
8/7/2026$707.50$7.223Put2 - 21
(+0)		116.56%
(-0.99%)		-0.1037171
8/7/2026$710.00$7.499Put31111324
(+2)		116.26%
(-1.05%)		-0.10716429
8/7/2026$712.50$7.795Put33 - 11
(+0)		115.94%
(-1.13%)		-0.1108623
8/7/2026$715.00$8.079Put2017162
(+4)		115.66%
(-1.17%)		-0.1143469
8/7/2026$717.50$148.021Call14591
(+0)		115.36%
(-1.23%)		0.8830435
8/7/2026$720.00$8.700Put5533844
(+26)		115.07%
(-1.29%)		-0.12191226
8/7/2026$720.00$145.838Call1821617
(+0)		115.07%
(-1.29%)		0.8792328
8/7/2026$722.50$9.026Put5131
(+0)		114.78%
(-1.34%)		-0.1258355
8/7/2026$722.50$143.665Call158716
(+0)		114.78%
(-1.34%)		0.8753257
8/7/2026$725.00$9.363Put5 - 437
(+1)		114.50%
(-1.40%)		-0.1298555
8/7/2026$725.00$141.503Call31115
(-2)		114.50%
(-1.40%)		0.8713193
8/7/2026$727.50$139.352Call82625
(+0)		114.22%
(-1.45%)		0.8672155
8/7/2026$730.00$10.070Put61 - 61
(+5)		113.94%
(-1.51%)		-0.1381856
8/7/2026$730.00$137.212Call1 - - 73
(+0)		113.94%
(-1.51%)		0.8630121
8/7/2026$732.50$10.440Put1 - 10
(+0)		113.66%
(-1.56%)		-0.1424971
8/7/2026$735.00$10.822Put27121134
(+15)		113.39%
(-1.61%)		-0.1469069
8/7/2026$737.50$11.217Put44 - 15
(+0)		113.12%
(-1.67%)		-0.1514332
8/7/2026$737.50$130.863Call2110
(+0)		113.12%
(-1.67%)		0.8498092
8/7/2026$740.00$11.625Put2610364
(+14)		112.86%
(-1.72%)		-0.15606212
8/7/2026$740.00$128.770Call7 - 56
(-2)		112.86%
(-1.72%)		0.8452082
8/7/2026$742.50$12.063Put5515220
(-2)		112.59%
(-1.78%)		-0.1610126
8/7/2026$742.50$126.691Call4228
(+0)		112.60%
(-1.77%)		0.8405052
8/7/2026$745.00$12.478Put24432814
(+0)		112.34%
(-1.82%)		-0.16561614
8/7/2026$745.00$124.624Call16875
(+0)		112.34%
(-1.82%)		0.83576
8/7/2026$747.50$12.924Put181 - 4
(+1)		112.09%
(-1.87%)		-0.1705442
A letter from Shannon Stansberry (Ad)

Porter Stansberry nearly canceled the entire project. When he first saw the claimed returns - only one down year in nearly two decades and total gains of almost 2,000% - his immediate reaction was disbelief. It took a trusted friend's personal vouching for Emmet Savage and a face-to-face trip to Ireland to change his mind. The full documentary, Investigating Project Prophet, is now live.tc pixel

Watch the full story and see the verified track record for yourself
8/7/2026$747.50$122.571Call9524
(-1)		112.09%
(-1.87%)		0.8307925
8/7/2026$750.00$13.384Put662213101
(+6)		111.83%
(-1.92%)		-0.17557218
8/7/2026$750.00$120.532Call2081083
(-2)		111.83%
(-1.92%)		0.8257812
8/7/2026$755.00$14.345Put1413 - 50
(-10)		111.34%
(-2.01%)		-0.1859335
8/7/2026$755.00$116.495Call1111 - 19
(+0)		111.34%
(-2.01%)		0.8154474
8/7/2026$760.00$15.364Put1821066950
(-2)		110.86%
(-2.10%)		-0.19671676
8/7/2026$760.00$112.515Call2 - 29
(+1)		110.86%
(-2.10%)		0.8047082
8/7/2026$765.00$16.444Put1,16289124799
(+1)		110.39%
(-2.19%)		-0.207926290
8/7/2026$770.00$17.585Put38124592467
(+429)		109.94%
(-2.27%)		-0.219525115
8/7/2026$770.00$104.735Call2 - - 17
(-1)		109.94%
(-2.27%)		0.7820192
8/7/2026$775.00$18.790Put2169108
(+89)		109.50%
(-2.36%)		-0.23151315
8/7/2026$775.00$100.941Call1 - 125
(+0)		109.50%
(-2.36%)		0.7700711
8/7/2026$780.00$20.060Put3177827298
(+243)		109.07%
(-2.44%)		-0.24388453
8/7/2026$780.00$97.213Call41 - 15
(-3)		109.07%
(-2.44%)		0.7577343
8/7/2026$785.00$21.403Put94151248
(+22)		108.65%
(-2.51%)		-0.25668218
8/7/2026$787.50$22.100Put86998
(+8)		108.45%
(-2.55%)		-0.26321417
8/7/2026$790.00$22.815Put621131
(+65)		108.25%
(-2.58%)		-0.2698326
8/7/2026$792.50$23.548Put22 - 209
(+209)		108.05%
(-2.62%)		-0.2765352
8/7/2026$795.00$24.298Put21152
(+0)		107.86%
(-2.65%)		-0.2833232
8/7/2026$795.00$86.445Call3 - 326
(+0)		107.86%
(-2.65%)		0.7185071
8/7/2026$797.50$25.067Put2 - 11
(+1)		107.66%
(-2.69%)		-0.2901932
8/7/2026$800.00$25.854Put5530288
(+7)		107.48%
(-2.72%)		-0.29714626
8/7/2026$800.00$83.001Call91245
(-6)		107.48%
(-2.72%)		0.7047298
8/7/2026$802.50$26.660Put66 - 16
(+16)		107.29%
(-2.75%)		-0.3041784
8/7/2026$805.00$27.488Put3 - - 13
(+5)		107.11%
(-2.78%)		-0.311322
8/7/2026$805.00$79.633Call2 - - 33
(+0)		107.11%
(-2.78%)		0.6906322
8/7/2026$807.50$28.335Put8434501
(+1)		106.93%
(-2.81%)		-0.3185316
8/7/2026$810.00$29.201Put30151136
(+2)		106.75%
(-2.84%)		-0.32580812
8/7/2026$815.00$30.991Put3 - 16
(+0)		106.41%
(-2.90%)		-0.3405573
8/7/2026$820.00$32.860Put272325
(+0)		106.08%
(-2.96%)		-0.3555567
8/7/2026$820.00$69.995Call3113 - 56
(+2)		106.08%
(-2.96%)		0.6466157
8/7/2026$825.00$34.810Put9279
(+1)		105.76%
(-3.01%)		-0.3707979
8/7/2026$825.00$66.944Call51 - 9
(+0)		105.76%
(-3.01%)		0.6314382
8/7/2026$830.00$36.848Put47331092
(+18)		105.45%
(-3.05%)		-0.38629211
8/7/2026$830.00$63.973Call31111
(+0)		105.45%
(-3.05%)		0.6160523
8/7/2026$835.00$38.965Put21134
(+0)		105.15%
(-3.10%)		-0.4019462
8/7/2026$835.00$61.085Call11 - 19
(+5)		105.15%
(-3.10%)		0.6004841
8/7/2026$840.00$41.218Put41166
(+1)		104.86%
(-3.15%)		-0.4181633
8/7/2026$840.00$58.282Call3289385
(-5)		104.86%
(-3.14%)		0.58475821
8/7/2026$845.00$43.448Put21 - - 27
(+7)		104.59%
(-3.18%)		-0.43366414
8/7/2026$845.00$55.563Call1144116
(+7)		104.59%
(-3.18%)		0.56890210
8/7/2026$850.00$45.823Put55162749
(+21)		104.32%
(-3.21%)		-0.44972634
8/7/2026$850.00$52.928Call411213552
(-4)		98.08%
(-8.20%)		0.55294726
8/7/2026$855.00$48.280Put98 - 17
(+1)		104.07%
(-3.25%)		-0.4658484
8/7/2026$855.00$50.377Call2941420
(+5)		104.07%
(-3.25%)		0.53692320
8/7/2026$860.00$50.820Put12722 - 61
(+24)		103.82%
(-3.28%)		-0.48199158
8/7/2026$860.00$47.911Call78422452
(+3)		103.82%
(-3.28%)		0.52086132
8/7/2026$865.00$53.443Put87 - 20
(+8)		103.59%
(-3.30%)		-0.4981414
8/7/2026$865.00$45.530Call1821043
(+0)		103.59%
(-3.30%)		0.50478812
8/7/2026$870.00$56.153Put98132326
(+0)		105.56%
(-1.13%)		-0.51429161
Louis Navellier: My #1 AI stock for 2026 (name & ticker inside) (Ad)

Louis Navellier's Stock Grader system helped him flag Nvidia before its 82,000% run and has identified the top S&P 500 stock for 12 years running—and today, he's giving away his #1 AI stock pick for 2026, free. This company's sales are up 28% year over year, it holds over 30,000 patents in wireless and video technology, and it just earned an A-rating in his proprietary Stock Grader system that has cost him $9 million to build and maintain.tc pixel

Get the name and ticker of Louis Navellier's #1 AI stock free
8/7/2026$870.00$43.232Call57494329
(-2)		103.37%
(-3.33%)		0.488732128
8/7/2026$875.00$58.951Put21115
(+8)		103.15%
(-3.35%)		-0.5304042
8/7/2026$875.00$41.017Call213629
(+2)		103.15%
(-3.35%)		0.47272417
8/7/2026$880.00$61.828Put22 - 66
(+3)		102.95%
(-3.37%)		-0.5464172
8/7/2026$880.00$38.886Call1167545
(+16)		102.95%
(-3.37%)		0.45679737
8/7/2026$885.00$64.786Put22 - 57
(+48)		102.75%
(-3.38%)		-0.562322
8/7/2026$885.00$36.837Call4 - 149
(+7)		102.75%
(-3.38%)		0.4409783
8/7/2026$890.00$67.823Put10 - - 126
(+112)		102.57%
(-3.40%)		-0.5780981
8/7/2026$890.00$34.809Call33 - 1047
(+8)		102.56%
(-3.40%)		0.4248496
8/7/2026$895.00$71.029Put21 - 17
(+1)		102.39%
(-3.41%)		-0.5941752
8/7/2026$895.00$32.980Call114739
(+16)		102.39%
(-3.41%)		0.409766
8/7/2026$900.00$74.153Put24 - 1033
(-1)		102.23%
(-3.42%)		-0.6091668
8/7/2026$900.00$31.170Call19036431095
(+918)		102.23%
(-3.42%)		0.39441668
8/7/2026$905.00$29.383Call52130
(+10)		102.06%
(-3.43%)		0.3788545
8/7/2026$907.50$79.096Put2111
(+1)		101.99%
(-3.42%)		-0.6319062
8/7/2026$907.50$28.599Call21 - 8
(+0)		101.99%
(-3.42%)		0.3718072
8/7/2026$910.00$27.781Call107584127
(+4)		101.92%
(-3.43%)		0.36438839
8/7/2026$912.50$82.484Put2116
(+6)		101.85%
(-3.43%)		-0.6467812
8/7/2026$915.00$26.198Call51242045
(+3)		101.78%
(-3.43%)		0.34974132
8/7/2026$917.50$85.956Put1 - 10
(+0)		101.71%
(-3.43%)		-0.6613871
8/7/2026$917.50$25.433Call2 - 18
(+0)		101.71%
(-3.43%)		0.3425182
8/7/2026$920.00$87.717Put2 - - 59
(+0)		101.65%
(-3.43%)		-0.6685811
8/7/2026$920.00$24.687Call70193780
(+7)		101.65%
(-3.43%)		0.33536534
8/7/2026$925.00$23.246Call64145
(+6)		101.52%
(-3.42%)		0.3212836
8/7/2026$930.00$21.875Call226888423
(-1)		101.40%
(-3.42%)		0.30751379
8/7/2026$935.00$20.571Call2 - - 38
(+17)		101.29%
(-3.41%)		0.2940652
8/7/2026$940.00$19.330Call446 - 38
(+5)		101.19%
(-3.40%)		0.28094734
8/7/2026$945.00$106.251Put19 - - 17
(+0)		101.10%
(-3.39%)		-0.7361932
8/7/2026$945.00$18.152Call1046637172
(+164)		101.10%
(-3.39%)		0.26817546
8/7/2026$950.00$110.148Put3 - - 19
(+12)		101.01%
(-3.37%)		-0.748682
8/7/2026$950.00$17.000Call136674073
(+10)		101.01%
(-3.38%)		0.25539563
8/7/2026$955.00$114.102Put10 - - 14
(+0)		100.93%
(-3.36%)		-0.7608288
8/7/2026$955.00$15.977Call65124132
(+7)		100.93%
(-3.36%)		0.24372128
8/7/2026$960.00$14.976Call37920615334
(+8)		100.86%
(-3.34%)		0.232047141
8/7/2026$965.00$122.188Put11 - 61
(+0)		100.79%
(-3.32%)		-0.7839561
8/7/2026$965.00$14.028Call2221835
(+1)		100.79%
(-3.32%)		0.22074213
8/7/2026$970.00$13.131Call24721398
(+8)		100.73%
(-3.30%)		0.20981639
8/7/2026$975.00$130.476Put2 - - 13
(+0)		100.67%
(-3.28%)		-0.805551
8/7/2026$975.00$12.286Call25107242
(+22)		100.67%
(-3.28%)		0.19927515
8/7/2026$980.00$134.693Put7 - - 2
(+1)		100.62%
(-3.26%)		-0.8158181
8/7/2026$980.00$11.488Call1015541104
(+68)		100.62%
(-3.26%)		0.18911856
8/7/2026$985.00$10.736Call46142755
(+35)		100.58%
(-3.24%)		0.17933636
8/7/2026$990.00$10.028Call59184014
(+4)		100.54%
(-3.21%)		0.16992834
8/7/2026$995.00$9.361Call86562120
(+3)		100.51%
(-3.18%)		0.16089347
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 8/3/2026 by MarketBeat.com Staff.
From Our Partners
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
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
Trump Takes Emergency Action - Plus Elon Musk's New Venture
Elon Musk has quietly launched a new venture - one that has nothing to do with rockets, EVs, or Neuralink. Tru...
Altimetry | 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
My top 3 AI picks for the next decade
Alexander Green bought Apple in 1996, recommended Nvidia at a split-adjusted 66 cents in 2004, and picked up A...
The Oxford Club | Sponsoredtc pixel
Where to Put $100 Before Trump's New Tech Law Rolls Out
The Financial Times says a new tech law puts America 'on the verge of a financial revolution.' Yahoo Finance e...
Brownstone Research | Sponsoredtc pixel
Elon's new "super startup"
Adam O'Dell - the analyst who recommended Palantir before it became the top S&P 500 performer - has identified...
Banyan Hill Publishing | Sponsoredtc pixel
“The unseen winner of the AI race” is not SpaceX
Marc Chaikin - the analyst who called Nvidia before its historic run - says a tech firm labeled 'the unseen wi...
Chaikin Analytics | Sponsoredtc pixel