Detailed STX options chain for 2026-02-13 – real-time call and put contracts with last price, bid/ask, volume, open interest, implied volatility, and in-the-money status.
Tip: Use this page together with the price chart, short-term prediction, and multi-expiry options overview to build a complete view of positioning and risk for STX.
This page focuses on a single options expiration date for STX – 2026-02-13 – and lists every available call and put contract in a clean chain view. Each row shows the contract symbol, last trade, bid/ask quotes, daily change, percentage change, trading volume, open interest, implied volatility (IV), and whether the option is currently in-the-money (ITM).
Traders often use a specific expiry’s options chain to identify key strike levels, unusual activity, and risk hedging behavior. High open interest around certain strikes or sudden spikes in volume can reveal where large traders and market makers are concentrating their positions for STX into 2026-02-13.
This STX 2026-02-13 options chain provides a complete strike-by-strike breakdown of pricing, liquidity and volatility. By comparing changes in volume, open interest distribution and IV across calls and puts, traders can understand where the market is positioning ahead of this specific expiration date.
The table below shows all call options on STX expiring on 2026-02-13. You can quickly compare strikes, pricing, liquidity (volume and open interest), and implied volatility to spot popular strike zones and potential directional bets.
| Contract | Strike | Last | Bid | Ask | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|
| STX 260213C00425000 | 425.00 | 21 | 19 | 22.6 | 85 | 202 | 93.10% | YES |
| STX 260213C00570000 | 570.00 | 0.26 | 0 | 2.2 | 36 | 175 | 134.33% | |
| STX 260213C00400000 | 400.00 | 37.24 | 35.2 | 38.9 | 30 | 133 | 97.60% | YES |
| STX 260213C00420000 | 420.00 | 25 | 21.8 | 25.2 | 20 | 133 | 93.18% | YES |
| STX 260213C00432500 | 432.50 | 17.49 | 15.5 | 18.6 | 94 | 128 | 92.47% | |
| STX 260213C00460000 | 460.00 | 6.58 | 5.6 | 8 | 198 | 121 | 87.56% | |
| STX 260213C00450000 | 450.00 | 9.5 | 8.9 | 10 | 65 | 104 | 87.37% | |
| STX 260213C00325000 | 325.00 | 105.2 | 103.4 | 106.7 | 9 | 87 | 129.35% | YES |
| STX 260213C00445000 | 445.00 | 11.5 | 10.5 | 12.5 | 22 | 73 | 89.60% | |
| STX 260213C00430000 | 430.00 | 17.97 | 16.4 | 19.7 | 106 | 69 | 91.70% | |
| STX 260213C00500000 | 500.00 | 1.35 | 0 | 1.6 | 36 | 67 | 77.39% | |
| STX 260213C00490000 | 490.00 | 2.3 | 0.8 | 2.75 | 31 | 64 | 82.96% | |
| STX 260213C00412500 | 412.50 | 29.87 | 26.8 | 30.1 | 12 | 60 | 96.02% | YES |
| STX 260213C00442500 | 442.50 | 12 | 11.2 | 14.1 | 3 | 54 | 90.93% | |
| STX 260213C00470000 | 470.00 | 4.6 | 3.5 | 5.2 | 209 | 49 | 84.62% | |
| STX 260213C00505000 | 505.00 | 1.68 | 0 | 3.1 | 2 | 43 | 93.53% | |
| STX 260213C00485000 | 485.00 | 2.86 | 1.9 | 3.6 | 33 | 42 | 88.26% | |
| STX 260213C00480000 | 480.00 | 3.3 | 1.8 | 3.5 | 22 | 42 | 82.13% | |
| STX 260213C00440000 | 440.00 | 13.62 | 11.5 | 14.5 | 54 | 40 | 87.92% | |
| STX 260213C00405000 | 405.00 | 33.5 | 31.7 | 35.3 | 12 | 39 | 97.13% | YES |
| STX 260213C00305000 | 305.00 | 103.3 | 122.9 | 126.5 | 1 | 38 | 139.06% | YES |
| STX 260213C00447500 | 447.50 | 7.6 | 9.4 | 12.5 | 19 | 35 | 91.15% | |
| STX 260213C00670000 | 670.00 | 0.05 | 0 | 2.1 | 14 | 35 | 191.36% | |
| STX 260213C00377500 | 377.50 | 54.6 | 53.8 | 57.5 | 2 | 34 | 105.60% | YES |
| STX 260213C00510000 | 510.00 | 0.05 | 0.45 | 1.2 | 56 | 33 | 85.74% | |
| STX 260213C00280000 | 280.00 | 145.2 | 147.8 | 151.4 | 24 | 33 | 162.50% | YES |
| STX 260213C00300000 | 300.00 | 111.58 | 127.9 | 131.4 | 2 | 32 | 142.09% | YES |
| STX 260213C00410000 | 410.00 | 31.57 | 28.1 | 31.7 | 36 | 30 | 95.35% | YES |
| STX 260213C00550000 | 550.00 | 0.17 | 0 | 2.25 | 109 | 26 | 121.24% | |
| STX 260213C00465000 | 465.00 | 5.76 | 4.2 | 6.5 | 8 | 26 | 85.23% | |
| STX 260213C00415000 | 415.00 | 26.8 | 25.2 | 28.5 | 9 | 25 | 95.58% | YES |
| STX 260213C00340000 | 340.00 | 81.66 | 88.5 | 92.2 | 2 | 23 | 118.95% | YES |
| STX 260213C00462500 | 462.50 | 6.45 | 5.1 | 7.7 | 7 | 23 | 88.60% | |
| STX 260213C00285000 | 285.00 | 139.7 | 142.8 | 146.4 | 6 | 21 | 156.45% | YES |
| STX 260213C00475000 | 475.00 | 3.8 | 2.45 | 4 | 168 | 21 | 81.75% | |
| STX 260213C00375000 | 375.00 | 50.53 | 56.1 | 59.6 | 2 | 21 | 106.51% | YES |
| STX 260213C00360000 | 360.00 | 71.7 | 69.7 | 73.3 | 153 | 21 | 112.60% | YES |
| STX 260213C00417500 | 417.50 | 25.4 | 23.2 | 26.9 | 13 | 20 | 93.85% | YES |
| STX 260213C00350000 | 350.00 | 73.9 | 79.1 | 82.6 | 161 | 19 | 116.11% | YES |
| STX 260213C00330000 | 330.00 | 84.24 | 98.3 | 101.9 | 1 | 19 | 124.76% | YES |
| STX 260213C00520000 | 520.00 | 1 | 0 | 2.65 | 1 | 19 | 102.52% | |
| STX 260213C00455000 | 455.00 | 8.3 | 6.9 | 10.1 | 9 | 19 | 90.09% | |
| STX 260213C00320000 | 320.00 | 104.33 | 108.2 | 111.7 | 1 | 18 | 132.03% | YES |
| STX 260213C00452500 | 452.50 | 8.4 | 7.7 | 10.5 | 9 | 18 | 89.51% | |
| STX 260213C00390000 | 390.00 | 36.8 | 43.2 | 46.8 | 2 | 18 | 100.99% | YES |
| STX 260213C00437500 | 437.50 | 15 | 13 | 16 | 7 | 17 | 90.47% | |
| STX 260213C00395000 | 395.00 | 26.4 | 39.2 | 42.8 | 2 | 16 | 99.57% | YES |
| STX 260213C00335000 | 335.00 | 97.1 | 93.5 | 97 | 1 | 15 | 122.71% | YES |
| STX 260213C00560000 | 560.00 | 0.05 | 0 | 2.25 | 7 | 15 | 128.17% | |
| STX 260213C00385000 | 385.00 | 53.5 | 47.3 | 51 | 3 | 15 | 102.59% | YES |
| STX 260213C00370000 | 370.00 | 60.7 | 60.4 | 64.1 | 1 | 14 | 107.64% | YES |
| STX 260213C00435000 | 435.00 | 16.32 | 14 | 17.5 | 41 | 13 | 91.48% | |
| STX 260213C00255000 | 255.00 | 142.8 | 172.7 | 176.3 | 1 | 13 | 183.59% | YES |
| STX 260213C00422500 | 422.50 | 23.5 | 20.9 | 23.9 | 17 | 12 | 94.55% | YES |
| STX 260213C00355000 | 355.00 | 53.85 | 74.3 | 77.9 | 1 | 12 | 113.60% | YES |
| STX 260213C00310000 | 310.00 | 100.73 | 118 | 121.6 | 3 | 12 | 138.09% | YES |
| STX 260213C00547500 | 547.50 | 0.85 | 0 | 2.3 | 0 | 11 | 119.97% | |
| STX 260213C00457500 | 457.50 | 7 | 6.3 | 9.3 | 22 | 11 | 89.87% | |
| STX 260213C00315000 | 315.00 | 93.7 | 113.1 | 116.6 | 4 | 11 | 134.28% | YES |
| STX 260213C00380000 | 380.00 | 52.5 | 51.7 | 55.3 | 2 | 11 | 104.94% | YES |
| STX 260213C00540000 | 540.00 | 1.44 | 0 | 2.35 | 1 | 10 | 115.06% | |
| STX 260213C00407500 | 407.50 | 34.11 | 29.7 | 33.5 | 39 | 10 | 95.79% | YES |
| STX 260213C00502500 | 502.50 | 5.5 | 0.5 | 3.1 | 0 | 10 | 94.65% | |
| STX 260213C00290000 | 290.00 | 135.5 | 137.9 | 141.3 | 1 | 9 | 150.39% | YES |
| STX 260213C00295000 | 295.00 | 111.5 | 132.8 | 136.5 | 1 | 8 | 147.95% | YES |
| STX 260213C00365000 | 365.00 | 61.5 | 65 | 68.7 | 1 | 8 | 110.13% | YES |
| STX 260213C00352500 | 352.50 | 28.16 | 76.6 | 80.3 | 0 | 7 | 114.50% | YES |
| STX 260213C00275000 | 275.00 | 149.7 | 152.8 | 156.2 | 4 | 7 | 159.38% | YES |
| STX 260213C00427500 | 427.50 | 20.1 | 18 | 21 | 223 | 6 | 92.91% | YES |
| STX 260213C00270000 | 270.00 | 142.5 | 157.7 | 161.4 | 3 | 5 | 170.31% | YES |
| STX 260213C00250000 | 250.00 | 170 | 177.7 | 181.3 | 1 | 5 | 190.04% | YES |
| STX 260213C00265000 | 265.00 | 143 | 162.7 | 166.4 | 1 | 5 | 176.56% | YES |
| STX 260213C00467500 | 467.50 | 5.2 | 3.8 | 6.8 | 3 | 5 | 88.12% | |
| STX 260213C00575000 | 575.00 | 1.8 | 0 | 2.05 | 0 | 4 | 135.89% | |
| STX 260213C00240000 | 240.00 | 170.3 | 187.5 | 191.3 | 3 | 4 | 185.94% | YES |
| STX 260213C00367500 | 367.50 | 86.06 | 62.8 | 66.4 | 0 | 4 | 109.55% | YES |
| STX 260213C00235000 | 235.00 | 188 | 192.5 | 196.3 | 1 | 4 | 192.19% | YES |
| STX 260213C00530000 | 530.00 | 1.35 | 0.05 | 2.2 | 12 | 4 | 106.74% | |
| STX 260213C00525000 | 525.00 | 0.8 | 0 | 2.55 | 0 | 4 | 105.62% | |
| STX 260213C00175000 | 175.00 | 237.7 | 252.2 | 256.3 | 1 | 4 | 429.00% | YES |
| STX 260213C00225000 | 225.00 | 191.2 | 202.6 | 206.3 | 2 | 4 | 215.63% | YES |
| STX 260213C00590000 | 590.00 | 1.55 | 0 | 2.15 | 0 | 4 | 146.58% | |
| STX 260213C00150000 | 150.00 | 302.5 | 277.5 | 281.2 | 2 | 3 | 296.88% | YES |
| STX 260213C00245000 | 245.00 | 197.5 | 182.7 | 186.3 | 2 | 3 | 196.48% | YES |
| STX 260213C00555000 | 555.00 | 1.2 | 0 | 2.3 | 1 | 3 | 125.24% | |
| STX 260213C00345000 | 345.00 | 62.45 | 83.8 | 87.4 | 1 | 3 | 117.92% | YES |
| STX 260213C00332500 | 332.50 | 81.76 | 95.9 | 99.5 | 1 | 3 | 124.46% | YES |
| STX 260213C00580000 | 580.00 | 0.24 | 0 | 2.2 | 0 | 3 | 140.87% | |
| STX 260213C00515000 | 515.00 | 0.85 | 0 | 2.75 | 1 | 3 | 99.29% | |
| STX 260213C00495000 | 495.00 | 1.5 | 0.4 | 3.6 | 2 | 3 | 90.26% | |
| STX 260213C00185000 | 185.00 | 222.5 | 242.5 | 246.3 | 1 | 2 | 262.50% | YES |
| STX 260213C00362500 | 362.50 | 69.4 | 67.3 | 71 | 150 | 2 | 111.13% | YES |
| STX 260213C00357500 | 357.50 | 39.2 | 71.9 | 75.6 | 0 | 2 | 112.50% | YES |
| STX 260213C00155000 | 155.00 | 297.5 | 272.5 | 276.3 | 0 | 2 | 314.84% | YES |
| STX 260213C00220000 | 220.00 | 209.4 | 207.6 | 211.3 | 0 | 2 | 222.66% | YES |
| STX 260213C00347500 | 347.50 | 64.5 | 81.4 | 85 | 0 | 2 | 116.65% | YES |
| STX 260213C00230000 | 230.00 | 195.65 | 197.6 | 201.3 | 2 | 2 | 208.98% | YES |
| STX 260213C00382500 | 382.50 | 43.73 | 49.5 | 53.1 | 0 | 2 | 103.64% | YES |
| STX 260213C00397500 | 397.50 | 30.13 | 37.2 | 40.8 | 0 | 2 | 98.54% | YES |
| STX 260213C00215000 | 215.00 | 199 | 212.6 | 216.3 | 1 | 2 | 229.69% | YES |
| STX 260213C00472500 | 472.50 | 4.4 | 2.85 | 4.8 | 13 | 2 | 83.68% | |
| STX 260213C00482500 | 482.50 | 2.34 | 1.3 | 4.8 | 1 | 2 | 88.40% | |
| STX 260213C00160000 | 160.00 | 267.1 | 267.2 | 271.3 | 1 | 2 | 467.87% | YES |
| STX 260213C00492500 | 492.50 | 1.97 | 0.55 | 3.7 | 3 | 2 | 89.31% | |
| STX 260213C00145000 | 145.00 | 296.3 | 282.5 | 286.2 | 0 | 2 | 306.25% | YES |
| STX 260213C00180000 | 180.00 | 258 | 247.5 | 251.3 | 1 | 2 | 270.31% | YES |
| STX 260213C00210000 | 210.00 | 219.1 | 217.6 | 221.3 | 1 | 2 | 237.11% | YES |
| STX 260213C00650000 | 650.00 | 0.13 | 0 | 2.15 | 0 | 2 | 181.45% | |
| STX 260213C00260000 | 260.00 | 158.2 | 167.7 | 171.4 | 3 | 2 | 182.81% | YES |
| STX 260213C00552500 | 552.50 | 1.3 | 0 | 2.3 | 0 | 2 | 123.49% | |
| STX 260213C00537500 | 537.50 | 2 | 0 | 2.4 | 0 | 2 | 113.72% | |
| STX 260213C00527500 | 527.50 | 2.38 | 0 | 2.55 | 0 | 1 | 107.52% | |
| STX 260213C00205000 | 205.00 | 240.5 | 222.6 | 226.3 | 1 | 1 | 244.53% | YES |
| STX 260213C00600000 | 600.00 | 0.2 | 0 | 2.15 | 0 | 1 | 152.78% | |
| STX 260213C00522500 | 522.50 | 2.63 | 0 | 2.6 | 0 | 1 | 104.08% | |
| STX 260213C00660000 | 660.00 | 0.09 | 0 | 2.15 | 0 | 1 | 186.82% | |
| STX 260213C00497500 | 497.50 | 1.57 | 0.3 | 3.4 | 2 | 1 | 90.77% | |
| STX 260213C00487500 | 487.50 | 2.5 | 1 | 4.3 | 1 | 1 | 89.84% | |
| STX 260213C00170000 | 170.00 | 278 | 257.5 | 261.3 | 1 | 1 | 287.50% | YES |
| STX 260213C00190000 | 190.00 | 262.5 | 237.5 | 241.3 | 1 | 1 | 254.69% | YES |
| STX 260213C00477500 | 477.50 | 7.8 | 2.05 | 4.1 | 0 | 1 | 83.25% | |
| STX 260213C00165000 | 165.00 | 287.5 | 262.5 | 266.3 | 2 | 1 | 296.09% | YES |
| STX 260213C00195000 | 195.00 | 234.8 | 232.5 | 236.3 | 1 | 1 | 246.88% | YES |
| STX 260213C00342500 | 342.50 | 31.7 | 86.1 | 89.8 | 0 | 1 | 118.02% | YES |
| STX 260213C00402500 | 402.50 | 22.7 | 33.6 | 37 | 0 | 1 | 97.64% | YES |
| STX 260213C00322500 | 322.50 | 124.1 | 105.7 | 109.2 | 0 | 1 | 129.05% | YES |
| STX 260213C00317500 | 317.50 | 94 | 110.7 | 114.1 | 1 | 1 | 133.20% | YES |
| STX 260213C00535000 | 535.00 | 0.76 | 0.2 | 1.6 | 19 | 1 | 105.91% | |
| STX 260213C00327500 | 327.50 | 92.8 | 100.8 | 104.3 | 2 | 1 | 126.32% | YES |
| STX 260213C00372500 | 372.50 | 56.6 | 58.3 | 61.9 | 4 | 0 | 107.70% | YES |
| STX 260213C00387500 | 387.50 | 46.89 | 45.3 | 48.9 | 6 | 0 | 102.09% | YES |
| STX 260213C00392500 | 392.50 | 42.86 | 41.2 | 44.8 | 6 | 0 | 100.40% | YES |
| STX 260213C00517500 | 517.50 | 1 | 0 | 2.7 | 17 | 0 | 100.93% |
The table below lists all put options on STX expiring on 2026-02-13. Use it to track downside protection demand, hedge activity, and deep out-of-the-money puts that may indicate tail-risk hedging or speculation.
| Contract | Strike | Last | Bid | Ask | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|
| STX 260213P00400000 | 400.00 | 7.85 | 5.7 | 8.8 | 63 | 582 | 94.57% | |
| STX 260213P00235000 | 235.00 | 0.05 | 0 | 0.25 | 9 | 276 | 201.56% | |
| STX 260213P00280000 | 280.00 | 0.19 | 0 | 2.15 | 1 | 250 | 199.85% | |
| STX 260213P00380000 | 380.00 | 3.8 | 2.6 | 5.7 | 76 | 161 | 104.69% | |
| STX 260213P00370000 | 370.00 | 2.92 | 0.9 | 3 | 68 | 142 | 96.17% | |
| STX 260213P00420000 | 420.00 | 14.04 | 13.4 | 15.4 | 30 | 126 | 94.32% | |
| STX 260213P00360000 | 360.00 | 1.3 | 1.3 | 2.4 | 64 | 119 | 108.03% | |
| STX 260213P00305000 | 305.00 | 0.22 | 0 | 2.25 | 79 | 113 | 166.50% | |
| STX 260213P00390000 | 390.00 | 4.5 | 4.5 | 6.4 | 126 | 111 | 99.30% | |
| STX 260213P00385000 | 385.00 | 4.29 | 2.65 | 5.6 | 19 | 104 | 96.83% | |
| STX 260213P00340000 | 340.00 | 0.9 | 0 | 1.85 | 19 | 102 | 116.46% | |
| STX 260213P00285000 | 285.00 | 0.5 | 0 | 2.2 | 1 | 101 | 193.51% | |
| STX 260213P00410000 | 410.00 | 10.61 | 9 | 11.9 | 29 | 100 | 94.63% | |
| STX 260213P00200000 | 200.00 | 0.05 | 0 | 2.15 | 84 | 88 | 333.59% | |
| STX 260213P00450000 | 450.00 | 30 | 28.2 | 31.7 | 2 | 88 | 86.39% | YES |
| STX 260213P00435000 | 435.00 | 21.13 | 19.1 | 22.8 | 11 | 79 | 89.09% | YES |
| STX 260213P00260000 | 260.00 | 0.07 | 0 | 2.15 | 1 | 77 | 229.59% | |
| STX 260213P00350000 | 350.00 | 1.4 | 0.5 | 1.85 | 95 | 74 | 109.62% | |
| STX 260213P00422500 | 422.50 | 18.04 | 13.3 | 16.8 | 71 | 72 | 91.86% | |
| STX 260213P00300000 | 300.00 | 0.1 | 0 | 2.25 | 25 | 70 | 173.34% | |
| STX 260213P00245000 | 245.00 | 0.6 | 0 | 2.15 | 37 | 68 | 253.27% | |
| STX 260213P00320000 | 320.00 | 1.35 | 0 | 2.45 | 17 | 68 | 149.07% | |
| STX 260213P00330000 | 330.00 | 0.65 | 0 | 2.15 | 18 | 65 | 132.52% | |
| STX 260213P00315000 | 315.00 | 1.32 | 0 | 2.2 | 3 | 63 | 152.54% | |
| STX 260213P00275000 | 275.00 | 0.18 | 0 | 2.15 | 1 | 63 | 207.13% | |
| STX 260213P00440000 | 440.00 | 25.06 | 22 | 25.7 | 4 | 58 | 88.78% | YES |
| STX 260213P00405000 | 405.00 | 9.1 | 6.8 | 10.7 | 15 | 55 | 94.59% | |
| STX 260213P00415000 | 415.00 | 12 | 11 | 13.7 | 15 | 54 | 94.63% | |
| STX 260213P00265000 | 265.00 | 0.53 | 0 | 2.15 | 1 | 52 | 221.97% | |
| STX 260213P00430000 | 430.00 | 18.5 | 16.9 | 19.2 | 62 | 51 | 88.31% | YES |
| STX 260213P00345000 | 345.00 | 1.22 | 0 | 1.85 | 12 | 50 | 110.40% | |
| STX 260213P00375000 | 375.00 | 3.46 | 1.3 | 4.9 | 27 | 49 | 102.27% | |
| STX 260213P00325000 | 325.00 | 0.7 | 0 | 2.35 | 6 | 44 | 141.33% | |
| STX 260213P00270000 | 270.00 | 0.1 | 0 | 2.15 | 1 | 44 | 214.45% | |
| STX 260213P00365000 | 365.00 | 3.15 | 1.45 | 2.7 | 19 | 42 | 104.47% | |
| STX 260213P00402500 | 402.50 | 14 | 6.1 | 9.8 | 2 | 40 | 94.42% | |
| STX 260213P00425000 | 425.00 | 16.33 | 14.6 | 17.7 | 51 | 39 | 91.44% | |
| STX 260213P00255000 | 255.00 | 0.11 | 0 | 2.15 | 6 | 31 | 237.31% | |
| STX 260213P00412500 | 412.50 | 11.22 | 10.1 | 12.9 | 5 | 29 | 95.31% | |
| STX 260213P00250000 | 250.00 | 0.1 | 0 | 2.15 | 1 | 28 | 245.22% | |
| STX 260213P00290000 | 290.00 | 0.34 | 0 | 2.2 | 2 | 25 | 186.43% | |
| STX 260213P00447500 | 447.50 | 32.34 | 26.5 | 30.3 | 3 | 24 | 87.28% | YES |
| STX 260213P00395000 | 395.00 | 6.75 | 5 | 7.5 | 14 | 24 | 96.67% | |
| STX 260213P00240000 | 240.00 | 0.08 | 0 | 2.15 | 3 | 23 | 261.43% | |
| STX 260213P00417500 | 417.50 | 14.73 | 11.5 | 14.4 | 10 | 22 | 92.38% | |
| STX 260213P00432500 | 432.50 | 30.63 | 17.9 | 21.4 | 1 | 22 | 89.58% | YES |
| STX 260213P00225000 | 225.00 | 0.14 | 0 | 2.15 | 5 | 19 | 287.01% | |
| STX 260213P00355000 | 355.00 | 1.73 | 0.35 | 2.25 | 21 | 19 | 105.71% | |
| STX 260213P00427500 | 427.50 | 17.11 | 15.3 | 19.1 | 66 | 18 | 90.50% | |
| STX 260213P00407500 | 407.50 | 16.73 | 7.9 | 11.3 | 1 | 17 | 94.76% | |
| STX 260213P00310000 | 310.00 | 2.12 | 0 | 2.3 | 1 | 15 | 160.50% | |
| STX 260213P00295000 | 295.00 | 0.4 | 0 | 2.2 | 4 | 11 | 179.49% | |
| STX 260213P00367500 | 367.50 | 3.02 | 1.1 | 4.1 | 9 | 10 | 107.50% | |
| STX 260213P00357500 | 357.50 | 2 | 0.35 | 2.05 | 1 | 10 | 100.78% | |
| STX 260213P00335000 | 335.00 | 3.01 | 0 | 2.75 | 1 | 9 | 132.72% | |
| STX 260213P00445000 | 445.00 | 28.2 | 25 | 28.7 | 2 | 9 | 87.89% | YES |
| STX 260213P00195000 | 195.00 | 0.5 | 0 | 2.15 | 5 | 9 | 343.65% | |
| STX 260213P00322500 | 322.50 | 1.5 | 0 | 2.45 | 4 | 8 | 145.80% | |
| STX 260213P00470000 | 470.00 | 32 | 43.1 | 46.6 | 3 | 8 | 83.30% | YES |
| STX 260213P00347500 | 347.50 | 4.39 | 0 | 3.3 | 2 | 8 | 121.41% | |
| STX 260213P00215000 | 215.00 | 0.9 | 0 | 2.15 | 5 | 7 | 305.08% | |
| STX 260213P00220000 | 220.00 | 0.05 | 0 | 2.15 | 1 | 7 | 295.95% | |
| STX 260213P00455000 | 455.00 | 56.36 | 31.8 | 35.2 | 1 | 7 | 86.23% | YES |
| STX 260213P00180000 | 180.00 | 0.05 | 0 | 2.15 | 1 | 7 | 375.20% | |
| STX 260213P00387500 | 387.50 | 4.63 | 3.8 | 6 | 3 | 7 | 99.17% | |
| STX 260213P00230000 | 230.00 | 1.1 | 0 | 2.15 | 1 | 6 | 278.32% | |
| STX 260213P00382500 | 382.50 | 4.56 | 2.9 | 5.1 | 6 | 5 | 99.58% | |
| STX 260213P00392500 | 392.50 | 5.9 | 4.7 | 6.9 | 30 | 5 | 97.73% | |
| STX 260213P00490000 | 490.00 | 86 | 60.4 | 64.1 | 2 | 5 | 80.47% | YES |
| STX 260213P00362500 | 362.50 | 3.5 | 0.8 | 4 | 1 | 4 | 112.01% | |
| STX 260213P00372500 | 372.50 | 3.62 | 1.05 | 5 | 13 | 4 | 105.09% | |
| STX 260213P00377500 | 377.50 | 4.75 | 2.1 | 5.4 | 1 | 4 | 104.88% | |
| STX 260213P00437500 | 437.50 | 38.5 | 20.5 | 24.2 | 1 | 4 | 88.82% | YES |
| STX 260213P00515000 | 515.00 | 111.2 | 84.2 | 87.9 | 0 | 3 | 78.03% | YES |
| STX 260213P00332500 | 332.50 | 1 | 0 | 2.65 | 1 | 3 | 134.91% | |
| STX 260213P00397500 | 397.50 | 7 | 4.9 | 8.1 | 11 | 3 | 94.08% | |
| STX 260213P00497500 | 497.50 | 101 | 67.7 | 71.1 | 0 | 3 | 82.37% | YES |
| STX 260213P00522500 | 522.50 | 108.5 | 91.7 | 95.3 | 3 | 3 | 81.25% | YES |
| STX 260213P00512500 | 512.50 | 108.8 | 82.2 | 85.5 | 0 | 3 | 84.33% | YES |
| STX 260213P00507500 | 507.50 | 86.4 | 77 | 80.7 | 6 | 3 | 80.57% | YES |
| STX 260213P00527500 | 527.50 | 119.6 | 96.8 | 100.2 | 0 | 3 | 84.57% | YES |
| STX 260213P00555000 | 555.00 | 150 | 124.1 | 127.4 | 0 | 3 | 84.38% | YES |
| STX 260213P00597500 | 597.50 | 191.7 | 166.2 | 169.9 | 0 | 3 | 164.80% | YES |
| STX 260213P00452500 | 452.50 | 59.2 | 29.9 | 33.5 | 1 | 3 | 86.30% | YES |
| STX 260213P00460000 | 460.00 | 36.7 | 35.3 | 38.7 | 7 | 3 | 84.64% | YES |
| STX 260213P00477500 | 477.50 | 63.9 | 49.5 | 52.9 | 0 | 3 | 82.78% | YES |
| STX 260213P00467500 | 467.50 | 72.79 | 41.2 | 44.6 | 0 | 2 | 84.16% | YES |
| STX 260213P00585000 | 585.00 | 154.3 | 154 | 157.4 | 0 | 2 | 88.28% | YES |
| STX 260213P00562500 | 562.50 | 148 | 131.5 | 134.9 | 1 | 2 | 78.13% | YES |
| STX 260213P00560000 | 560.00 | 148.2 | 129 | 132.4 | 1 | 2 | 77.34% | YES |
| STX 260213P00557500 | 557.50 | 146.7 | 126.6 | 129.9 | 0 | 2 | 85.74% | YES |
| STX 260213P00530000 | 530.00 | 122.8 | 99 | 102.7 | 0 | 2 | 78.91% | YES |
| STX 260213P00525000 | 525.00 | 110.4 | 94 | 97.7 | 6 | 2 | 75.88% | YES |
| STX 260213P00520000 | 520.00 | 114.5 | 89.1 | 92.8 | 0 | 2 | 77.64% | YES |
| STX 260213P00327500 | 327.50 | 0.84 | 0 | 2.5 | 1 | 2 | 139.80% | |
| STX 260213P00337500 | 337.50 | 0.88 | 0 | 2.7 | 8 | 2 | 128.96% | |
| STX 260213P00500000 | 500.00 | 99 | 69.8 | 73.5 | 0 | 2 | 80.47% | YES |
| STX 260213P00342500 | 342.50 | 3.25 | 0 | 2.95 | 0 | 2 | 124.85% | |
| STX 260213P00495000 | 495.00 | 97.9 | 65.1 | 68.8 | 0 | 2 | 80.93% | YES |
| STX 260213P00485000 | 485.00 | 83.6 | 56.2 | 59.6 | 0 | 2 | 83.06% | YES |
| STX 260213P00540000 | 540.00 | 117.8 | 109.1 | 112.5 | 2 | 2 | 81.25% | YES |
| STX 260213P00465000 | 465.00 | 43 | 39 | 42.6 | 1 | 2 | 83.70% | YES |
| STX 260213P00442500 | 442.50 | 19.72 | 24.2 | 27 | 2 | 2 | 89.76% | YES |
| STX 260213P00480000 | 480.00 | 47.29 | 51.7 | 55.1 | 1 | 1 | 82.79% | YES |
| STX 260213P00482500 | 482.50 | 84.6 | 53.6 | 57.3 | 0 | 1 | 81.05% | YES |
| STX 260213P00352500 | 352.50 | 1.88 | 0 | 3.4 | 9 | 1 | 115.65% | |
| STX 260213P00550000 | 550.00 | 138.2 | 118.8 | 122.5 | 1 | 1 | 133.47% | YES |
| STX 260213P00475000 | 475.00 | 71.88 | 47.1 | 50.8 | 0 | 1 | 82.13% | YES |
| STX 260213P00210000 | 210.00 | 1.93 | 0 | 2.15 | 0 | 1 | 314.36% | |
| STX 260213P00487500 | 487.50 | 42.5 | 58.3 | 61.8 | 0 | 1 | 81.71% | YES |
| STX 260213P00492500 | 492.50 | 95.5 | 62.7 | 66.4 | 0 | 1 | 80.13% | YES |
| STX 260213P00575000 | 575.00 | 142 | 144 | 147.4 | 3 | 1 | 84.38% | YES |
| STX 260213P00602500 | 602.50 | 195.4 | 171.2 | 174.9 | 1 | 1 | 168.02% | YES |
| STX 260213P00502500 | 502.50 | 84.2 | 72.2 | 75.9 | 2 | 1 | 80.71% | YES |
| STX 260213P00505000 | 505.00 | 86.6 | 74.6 | 78.3 | 1 | 1 | 80.76% | YES |
| STX 260213P00537500 | 537.50 | 114.62 | 106.7 | 110.1 | 0 | 1 | 86.33% | YES |
| STX 260213P00510000 | 510.00 | 104.8 | 79.4 | 83.1 | 0 | 1 | 80.13% | YES |
| STX 260213P00532500 | 532.50 | 116.9 | 101.4 | 105.1 | 0 | 1 | 72.27% | YES |
| STX 260213P00670000 | 670.00 | 222.7 | 238.7 | 242.4 | 0 | 0 | 207.91% | YES |
| STX 260213P00660000 | 660.00 | 261.5 | 228.7 | 232.4 | 1 | 0 | 202.34% | YES |
| STX 260213P00655000 | 655.00 | 253 | 223.7 | 227.4 | 1 | 0 | 199.56% | YES |
| STX 260213P00517500 | 517.50 | 103 | 86.9 | 90.4 | 4 | 0 | 82.81% | YES |
| STX 260213P00542500 | 542.50 | 120.7 | 111.6 | 115 | 4 | 0 | 82.72% | YES |
| STX 260213P00547500 | 547.50 | 110.6 | 116.3 | 120 | 0 | 0 | 131.59% | YES |
| STX 260213P00630000 | 630.00 | 210.5 | 198.7 | 202.4 | 2 | 0 | 185.01% | YES |
| STX 260213P00580000 | 580.00 | 136.5 | 148.7 | 152.4 | 1 | 0 | 153.17% | YES |
| STX 260213P00565000 | 565.00 | 143 | 134 | 137.4 | 1 | 0 | 79.69% | YES |
| STX 260213P00577500 | 577.50 | 134.5 | 146.2 | 149.9 | 0 | 0 | 151.47% | YES |
| STX 260213P00582500 | 582.50 | 160.9 | 151.5 | 154.9 | 1 | 0 | 87.50% | YES |
| STX 260213P00570000 | 570.00 | 148.5 | 139 | 142.4 | 1 | 0 | 82.03% | YES |
| STX 260213P00587500 | 587.50 | 149.8 | 156.2 | 159.9 | 0 | 0 | 158.20% | YES |
| STX 260213P00590000 | 590.00 | 177.4 | 159 | 162.4 | 2 | 0 | 90.63% | YES |
| STX 260213P00592500 | 592.50 | 168.5 | 161.5 | 164.9 | 1 | 0 | 91.80% | YES |
| STX 260213P00595000 | 595.00 | 170.3 | 164 | 167.4 | 2 | 0 | 92.97% | YES |
| STX 260213P00600000 | 600.00 | 199 | 168.7 | 172.4 | 0 | 0 | 166.41% | YES |
| STX 260213P00605000 | 605.00 | 206.8 | 173.7 | 177.4 | 0 | 0 | 169.60% | YES |
| STX 260213P00607500 | 607.50 | 199.4 | 176.2 | 179.9 | 0 | 0 | 171.19% | YES |
| STX 260213P00610000 | 610.00 | 209.5 | 178.7 | 182.4 | 0 | 0 | 172.75% | YES |
| STX 260213P00615000 | 615.00 | 173.9 | 183.7 | 187.4 | 0 | 0 | 175.88% | YES |
| STX 260213P00625000 | 625.00 | 227.6 | 193.7 | 197.4 | 0 | 0 | 182.01% | YES |
| STX 260213P00635000 | 635.00 | 205.6 | 203.7 | 207.4 | 0 | 0 | 187.99% | YES |
| STX 260213P00640000 | 640.00 | 241.7 | 208.7 | 212.4 | 0 | 0 | 190.92% | YES |
| STX 260213P00645000 | 645.00 | 243 | 213.7 | 217.4 | 0 | 0 | 193.85% | YES |
| STX 260213P00650000 | 650.00 | 248 | 218.7 | 222.4 | 0 | 0 | 196.73% | YES |
| STX 260213P00665000 | 665.00 | 225.5 | 233.7 | 237.4 | 0 | 0 | 205.13% | YES |
This page displays the full STX options chain for contracts expiring on 2026-02-13. Both call and put tables include contract symbols, last trade price, bid/ask quotes, daily change and percentage change, trading volume, open interest, implied volatility, and an in-the-money (ITM) flag. It is designed to give you a complete snapshot of how the market is pricing risk and direction for this specific expiry.
Around earnings, macro data releases, or company-specific news, traders often focus on a single expiration such as 2026-02-13. By monitoring changes in implied volatility, volume, and open interest for each strike, you can see where traders are concentrating their bets and hedges. Large shifts in activity on out-of-the-money calls or puts can be early signs of expected volatility or directional moves in STX.
The ITM column highlights whether a contract is currently in-the-money for STX: call options are ITM when their strike is below the current stock price, while put options are ITM when their strike is above the current stock price. ITM contracts have intrinsic value, while out-of-the-money options are purely time and volatility value. This distinction helps you quickly identify which strikes are already “in the money” for this expiry.
Implied volatility reflects how much movement the market expects for STX between now and 2026-02-13. Higher IV typically means options are more expensive and the market is pricing in larger potential moves. You can compare IV across strikes and between calls and puts to identify skew – for example, expensive downside puts may indicate demand for crash protection, while rich upside calls can signal speculative interest.
No. This 2026-02-13 options chain gives a granular view for one maturity only. For a complete picture of positioning in STX, you should also review the multi-expiry options overview where you can compare put/call ratios, total open interest and volume across different expiration dates. Combining both perspectives helps you understand whether traders are focused on very short-term moves or longer-dated themes.
The STX options data on this page is refreshed regularly during market hours to reflect the latest trades, mid-market quotes, and open interest updates. Intraday changes in volume, open interest, and implied volatility can provide important signals about how sentiment and risk pricing are evolving as 2026-02-13 approaches.
