Detailed STX options chain for 2026-08-14 – 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 – 2026-08-14 – 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 2026-08-14.
This STX 2026-08-14 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 2026-08-14. 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 260814C00855000 | 855.00 | 102.37 | 118.9 | 130.4 | 1 | 170 | 109.96% | YES |
| STX 260814C00820000 | 820.00 | 123.8 | 137.1 | 148.9 | 26 | 88 | 111.03% | YES |
| STX 260814C00950000 | 950.00 | 81.4 | 75.7 | 89 | 1 | 33 | 106.26% | |
| STX 260814C00920000 | 920.00 | 85 | 89.3 | 100.7 | 3 | 28 | 107.98% | |
| STX 260814C00655000 | 655.00 | 241.16 | 247.8 | 260.9 | 0 | 28 | 119.38% | YES |
| STX 260814C01370000 | 1370.00 | 11 | 6.1 | 14.6 | 12 | 25 | 102.01% | |
| STX 260814C01010000 | 1010.00 | 79.3 | 56.6 | 69.2 | 0 | 25 | 105.30% | |
| STX 260814C01000000 | 1000.00 | 71.35 | 60.1 | 72.2 | 1 | 24 | 105.75% | |
| STX 260814C00715000 | 715.00 | 240.99 | 201.1 | 216.9 | 0 | 20 | 115.16% | YES |
| STX 260814C00915000 | 915.00 | 113.3 | 91.2 | 102.8 | 0 | 15 | 108.05% | |
| STX 260814C01350000 | 1350.00 | 18.7 | 8 | 15.5 | 3 | 15 | 102.64% | |
| STX 260814C00900000 | 900.00 | 79.8 | 96.7 | 109.2 | 4 | 13 | 108.03% | |
| STX 260814C01100000 | 1100.00 | 33.4 | 33.8 | 47.6 | 3 | 13 | 103.65% | |
| STX 260814C00895000 | 895.00 | 85.08 | 98.8 | 111.4 | 10 | 12 | 108.12% | |
| STX 260814C00910000 | 910.00 | 115 | 90.8 | 104.9 | 0 | 12 | 106.98% | |
| STX 260814C01065000 | 1065.00 | 44.6 | 41.4 | 54.9 | 20 | 10 | 104.02% | |
| STX 260814C00815000 | 815.00 | 126.3 | 140.1 | 151.6 | 16 | 10 | 111.28% | YES |
| STX 260814C01060000 | 1060.00 | 49.1 | 44 | 53.1 | 20 | 10 | 103.26% | |
| STX 260814C00735000 | 735.00 | 179.8 | 186.8 | 202.8 | 0 | 10 | 113.78% | YES |
| STX 260814C01300000 | 1300.00 | 14.5 | 11.6 | 18.8 | 4 | 8 | 102.84% | |
| STX 260814C00625000 | 625.00 | 252 | 271.3 | 286.2 | 0 | 8 | 122.05% | YES |
| STX 260814C00800000 | 800.00 | 141.2 | 148.7 | 161.4 | 14 | 8 | 112.49% | YES |
| STX 260814C00795000 | 795.00 | 144.3 | 149.5 | 163.8 | 0 | 8 | 111.26% | YES |
| STX 260814C00905000 | 905.00 | 117.9 | 95.9 | 107 | 0 | 7 | 108.54% | |
| STX 260814C00790000 | 790.00 | 146.8 | 152.8 | 167.5 | 0 | 7 | 112.02% | YES |
| STX 260814C00630000 | 630.00 | 248 | 267.4 | 282.5 | 6 | 6 | 122.17% | YES |
| STX 260814C01380000 | 1380.00 | 14.9 | 5.7 | 14.2 | 0 | 5 | 102.28% | |
| STX 260814C01180000 | 1180.00 | 39.8 | 22.9 | 30.6 | 0 | 5 | 102.04% | |
| STX 260814C00925000 | 925.00 | 83.4 | 87.2 | 98.7 | 2 | 3 | 107.82% | |
| STX 260814C00545000 | 545.00 | 381.1 | 340.7 | 357.9 | 0 | 3 | 134.12% | YES |
| STX 260814C00885000 | 885.00 | 90.4 | 103.8 | 115.9 | 0 | 3 | 108.64% | |
| STX 260814C00830000 | 830.00 | 118.1 | 129.1 | 143.4 | 6 | 3 | 109.36% | YES |
| STX 260814C00410000 | 410.00 | 425.98 | 468 | 484 | 0 | 3 | 162.43% | YES |
| STX 260814C00730000 | 730.00 | 183.1 | 191 | 206.8 | 0 | 2 | 114.87% | YES |
| STX 260814C00840000 | 840.00 | 161 | 125.7 | 138.1 | 0 | 2 | 110.01% | YES |
| STX 260814C00400000 | 400.00 | 451.8 | 477 | 493.7 | 2 | 2 | 163.55% | YES |
| STX 260814C00700000 | 700.00 | 196.61 | 211.4 | 226.5 | 2 | 2 | 114.83% | YES |
| STX 260814C00500000 | 500.00 | 357.7 | 381.6 | 398.3 | 0 | 2 | 139.80% | YES |
| STX 260814C00750000 | 750.00 | 230.03 | 177.1 | 193 | 1 | 2 | 113.43% | YES |
| STX 260814C01150000 | 1150.00 | 37 | 27.2 | 34.3 | 1 | 2 | 101.80% | |
| STX 260814C00725000 | 725.00 | 186.5 | 194.1 | 210.5 | 0 | 2 | 115.05% | YES |
| STX 260814C01040000 | 1040.00 | 56.7 | 48 | 61 | 6 | 2 | 104.63% | |
| STX 260814C00740000 | 740.00 | 175.7 | 183.8 | 199.6 | 0 | 2 | 113.89% | YES |
| STX 260814C01035000 | 1035.00 | 71.2 | 49.1 | 62.3 | 0 | 1 | 104.61% | |
| STX 260814C00695000 | 695.00 | 251.59 | 215.1 | 230.2 | 0 | 1 | 115.14% | YES |
| STX 260814C00860000 | 860.00 | 114.25 | 115.8 | 127.9 | 0 | 1 | 109.49% | YES |
| STX 260814C00880000 | 880.00 | 111 | 104.7 | 118.2 | 1 | 1 | 108.10% | |
| STX 260814C00805000 | 805.00 | 173 | 143.3 | 157.3 | 0 | 1 | 110.34% | YES |
| STX 260814C00890000 | 890.00 | 88.5 | 102 | 113.7 | 0 | 1 | 108.76% | |
| STX 260814C00770000 | 770.00 | 144.96 | 164.2 | 179.8 | 0 | 1 | 112.36% | YES |
| STX 260814C00745000 | 745.00 | 172.7 | 180.8 | 196.2 | 0 | 1 | 113.83% | YES |
| STX 260814C00955000 | 955.00 | 79.6 | 74.2 | 87.2 | 1 | 1 | 106.31% | |
| STX 260814C00960000 | 960.00 | 78.4 | 72.6 | 85.4 | 1 | 1 | 106.28% | |
| STX 260814C00985000 | 985.00 | 69.8 | 62.6 | 76.9 | 2 | 1 | 104.96% | |
| STX 260814C00990000 | 990.00 | 85.4 | 62.7 | 75.3 | 0 | 1 | 105.70% | |
| STX 260814C00995000 | 995.00 | 84 | 61.1 | 73 | 0 | 1 | 105.22% | |
| STX 260814C01005000 | 1005.00 | 80.2 | 58 | 70.7 | 0 | 1 | 105.36% | |
| STX 260814C01015000 | 1015.00 | 77.3 | 55.1 | 67.8 | 0 | 1 | 105.20% | |
| STX 260814C01020000 | 1020.00 | 76.2 | 53.4 | 66.4 | 0 | 1 | 104.98% | |
| STX 260814C01025000 | 1025.00 | 74.2 | 52 | 64.4 | 0 | 1 | 104.58% | |
| STX 260814C01030000 | 1030.00 | 72.5 | 50.6 | 63.6 | 0 | 1 | 104.76% | |
| STX 260814C01095000 | 1095.00 | 51.7 | 34.7 | 48.6 | 0 | 1 | 103.65% | |
| STX 260814C01105000 | 1105.00 | 39.9 | 33.2 | 42.9 | 20 | 1 | 101.67% | |
| STX 260814C01120000 | 1120.00 | 35.9 | 30.3 | 43.9 | 4 | 1 | 103.67% | |
| STX 260814C01130000 | 1130.00 | 30.6 | 26.8 | 42.2 | 0 | 1 | 102.57% | |
| STX 260814C01140000 | 1140.00 | 47.76 | 26.4 | 40.5 | 0 | 1 | 103.26% | |
| STX 260814C01145000 | 1145.00 | 46.71 | 24.3 | 39.8 | 0 | 1 | 102.49% | |
| STX 260814C00720000 | 720.00 | 189.7 | 198 | 214.1 | 0 | 1 | 115.64% | YES |
| STX 260814C01210000 | 1210.00 | 21.2 | 19.1 | 27 | 0 | 1 | 101.97% | |
| STX 260814C01250000 | 1250.00 | 16.45 | 15.6 | 22.8 | 1 | 1 | 102.44% | |
| STX 260814C00690000 | 690.00 | 255.35 | 219.2 | 233.9 | 0 | 1 | 115.70% | YES |
| STX 260814C01340000 | 1340.00 | 11.5 | 7.9 | 16.1 | 0 | 1 | 101.90% | |
| STX 260814C00675000 | 675.00 | 216 | 232.3 | 245.3 | 0 | 1 | 117.98% | YES |
| STX 260814C01090000 | 1090.00 | 47.95 | 36.4 | 49.6 | 1 | 1 | 104.07% | |
| STX 260814C01055000 | 1055.00 | 50.2 | 43.8 | 57.3 | 2 | 1 | 104.19% | |
| STX 260814C01050000 | 1050.00 | 71.5 | 45.1 | 58.5 | 1 | 1 | 104.30% | |
| STX 260814C00975000 | 975.00 | 72.6 | 66.3 | 80 | 3 | 1 | 105.29% | |
| STX 260814C00590000 | 590.00 | 280 | 300.3 | 316.9 | 0 | 1 | 126.04% | YES |
| STX 260814C00970000 | 970.00 | 74.3 | 68.8 | 81.9 | 1 | 1 | 105.89% | |
| STX 260814C00865000 | 865.00 | 116.53 | 113.5 | 125.4 | 10 | 1 | 109.39% | YES |
| STX 260814C00490000 | 490.00 | 367.7 | 390.9 | 407.6 | 0 | 1 | 141.52% | YES |
| STX 260814C00480000 | 480.00 | 376.8 | 400.8 | 417.3 | 0 | 1 | 144.96% | YES |
| STX 260814C00470000 | 470.00 | 386.4 | 409.2 | 425.2 | 0 | 1 | 142.01% | YES |
| STX 260814C00420000 | 420.00 | 479.03 | 458 | 474.3 | 3 | 1 | 158.67% | YES |
The table below lists all put options on STX expiring on 2026-08-14. 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 260814P00580000 | 580.00 | 14.03 | 9.2 | 17.1 | 1 | 40 | 115.59% | |
| STX 260814P00585000 | 585.00 | 16.5 | 9.9 | 17.6 | 7 | 19 | 115.21% | |
| STX 260814P00740000 | 740.00 | 45.4 | 39.8 | 54.6 | 0 | 18 | 107.43% | |
| STX 260814P00760000 | 760.00 | 63.32 | 46.5 | 60.6 | 15 | 16 | 106.29% | |
| STX 260814P00755000 | 755.00 | 61.6 | 46.4 | 58.7 | 12 | 15 | 107.33% | |
| STX 260814P00730000 | 730.00 | 39.69 | 36.9 | 51.3 | 12 | 15 | 107.85% | |
| STX 260814P00680000 | 680.00 | 34.9 | 22.9 | 38.3 | 2 | 12 | 109.95% | |
| STX 260814P00825000 | 825.00 | 111.2 | 74.5 | 85.2 | 0 | 10 | 104.50% | |
| STX 260814P00880000 | 880.00 | 148.6 | 100.5 | 113.7 | 0 | 10 | 103.10% | YES |
| STX 260814P00500000 | 500.00 | 6.8 | 1.4 | 9.9 | 8 | 9 | 120.41% | |
| STX 260814P00750000 | 750.00 | 49.1 | 43.2 | 58 | 0 | 9 | 107.21% | |
| STX 260814P00535000 | 535.00 | 9.85 | 4.4 | 12.6 | 1 | 9 | 118.74% | |
| STX 260814P00770000 | 770.00 | 55 | 50.1 | 64.8 | 0 | 9 | 106.31% | |
| STX 260814P00560000 | 560.00 | 11.69 | 7.2 | 14.8 | 2 | 8 | 117.27% | |
| STX 260814P00885000 | 885.00 | 139.3 | 101.9 | 116.5 | 2 | 8 | 102.39% | YES |
| STX 260814P00870000 | 870.00 | 142.5 | 94.2 | 105.6 | 0 | 7 | 101.48% | |
| STX 260814P00525000 | 525.00 | 12.9 | 3.1 | 11.7 | 8 | 7 | 118.49% | |
| STX 260814P00875000 | 875.00 | 115.8 | 97.7 | 109 | 2 | 7 | 102.16% | |
| STX 260814P00590000 | 590.00 | 22.6 | 12.2 | 18.5 | 0 | 6 | 117.13% | |
| STX 260814P00890000 | 890.00 | 155.2 | 104.6 | 119.1 | 0 | 6 | 102.19% | YES |
| STX 260814P00555000 | 555.00 | 11.9 | 5.9 | 14.4 | 0 | 6 | 116.64% | |
| STX 260814P00860000 | 860.00 | 99.1 | 89 | 101 | 2 | 6 | 101.95% | |
| STX 260814P00510000 | 510.00 | 10.9 | 2.4 | 10.6 | 0 | 5 | 120.43% | |
| STX 260814P00550000 | 550.00 | 13 | 5.9 | 13.3 | 1 | 5 | 116.81% | |
| STX 260814P00805000 | 805.00 | 109.6 | 63.7 | 77.7 | 0 | 5 | 104.64% | |
| STX 260814P00900000 | 900.00 | 108.19 | 110.1 | 125 | 4 | 5 | 102.06% | YES |
| STX 260814P00675000 | 675.00 | 30 | 25.7 | 33 | 3 | 4 | 110.04% | |
| STX 260814P00660000 | 660.00 | 27.05 | 23 | 29.8 | 2 | 4 | 111.30% | |
| STX 260814P00520000 | 520.00 | 12.3 | 2.8 | 11.3 | 0 | 4 | 118.98% | |
| STX 260814P00600000 | 600.00 | 16.38 | 12.1 | 19.6 | 2 | 4 | 114.47% | |
| STX 260814P00780000 | 780.00 | 93.47 | 54.9 | 68.3 | 0 | 3 | 106.44% | |
| STX 260814P00920000 | 920.00 | 166.35 | 121.5 | 136.5 | 2 | 3 | 101.45% | YES |
| STX 260814P00855000 | 855.00 | 99 | 86.4 | 101 | 2 | 2 | 103.28% | |
| STX 260814P00745000 | 745.00 | 54.8 | 43.1 | 55.5 | 1 | 2 | 107.83% | |
| STX 260814P00670000 | 670.00 | 31.1 | 25.1 | 31.8 | 0 | 2 | 110.64% | |
| STX 260814P00530000 | 530.00 | 8.5 | 4 | 12.2 | 2 | 2 | 119.20% | |
| STX 260814P00490000 | 490.00 | 6.6 | 1 | 9.5 | 1 | 2 | 122.18% | |
| STX 260814P00460000 | 460.00 | 4.91 | 0.05 | 6.2 | 1 | 2 | 120.84% | |
| STX 260814P00865000 | 865.00 | 110.78 | 92.8 | 103.2 | 1 | 2 | 102.27% | |
| STX 260814P00480000 | 480.00 | 6.6 | 0.45 | 8.7 | 2 | 2 | 122.41% | |
| STX 260814P00625000 | 625.00 | 20.15 | 16.3 | 23.3 | 1 | 2 | 113.17% | |
| STX 260814P00630000 | 630.00 | 22.03 | 16.9 | 24.2 | 1 | 2 | 112.69% | |
| STX 260814P00665000 | 665.00 | 45.88 | 24.3 | 30.8 | 0 | 2 | 111.19% | |
| STX 260814P00700000 | 700.00 | 40 | 33.7 | 43.1 | 3 | 2 | 112.99% | |
| STX 260814P00720000 | 720.00 | 64.45 | 33.8 | 48.2 | 0 | 2 | 108.09% | |
| STX 260814P00800000 | 800.00 | 107.35 | 61.3 | 75.2 | 0 | 2 | 104.40% | |
| STX 260814P00815000 | 815.00 | 110.87 | 68 | 81.5 | 0 | 1 | 104.11% | |
| STX 260814P00820000 | 820.00 | 114.39 | 69.8 | 83.5 | 0 | 1 | 103.65% | |
| STX 260814P00690000 | 690.00 | 31.27 | 25.1 | 40.6 | 1 | 1 | 109.25% | |
| STX 260814P00840000 | 840.00 | 125.25 | 79.1 | 91.6 | 0 | 1 | 102.62% | |
| STX 260814P00940000 | 940.00 | 205.7 | 135.5 | 148.5 | 0 | 1 | 101.79% | YES |
| STX 260814P00845000 | 845.00 | 115.61 | 82.5 | 93.8 | 1 | 1 | 102.90% | |
| STX 260814P00505000 | 505.00 | 8.5 | 2 | 10.3 | 0 | 1 | 120.80% | |
| STX 260814P00410000 | 410.00 | 3.5 | 0.05 | 5.9 | 0 | 1 | 138.56% | |
| STX 260814P00810000 | 810.00 | 108.2 | 67.9 | 78.7 | 0 | 1 | 105.00% | |
| STX 260814P00400000 | 400.00 | 3.1 | 0 | 3.3 | 0 | 1 | 129.57% | |
| STX 260814P00925000 | 925.00 | 142.75 | 124.5 | 137.7 | 0 | 1 | 100.47% | YES |
| STX 260814P00565000 | 565.00 | 12.9 | 6.9 | 15.4 | 0 | 1 | 115.85% | |
| STX 260814P00570000 | 570.00 | 12.3 | 7.4 | 15.9 | 0 | 1 | 115.38% | |
| STX 260814P00610000 | 610.00 | 14.8 | 14.6 | 20.3 | 1 | 1 | 114.15% | |
| STX 260814P00615000 | 615.00 | 18.66 | 15.4 | 21.7 | 0 | 1 | 114.52% | |
| STX 260814P00620000 | 620.00 | 29.26 | 15.2 | 22.6 | 0 | 1 | 113.31% | |
| STX 260814P00640000 | 640.00 | 22.5 | 20.8 | 25.9 | 2 | 1 | 113.96% | |
| STX 260814P00710000 | 710.00 | 38.1 | 30.8 | 45.4 | 0 | 1 | 108.41% | |
| STX 260814P00735000 | 735.00 | 48 | 38.1 | 52.8 | 0 | 1 | 107.41% | |
| STX 260814P00935000 | 935.00 | 125.61 | 130.4 | 145 | 1 | 1 | 100.74% | YES |
| STX 260814P00930000 | 930.00 | 179.7 | 127.7 | 140.8 | 1 | 1 | 100.48% | YES |
| STX 260814P00915000 | 915.00 | 170.17 | 118.3 | 133.2 | 2 | 1 | 101.28% | YES |
| STX 260814P00850000 | 850.00 | 83.56 | 85 | 96.1 | 0 | 1 | 102.73% | |
| STX 260814P00905000 | 905.00 | 115.34 | 114 | 126.2 | 0 | 1 | 101.66% | YES |
| STX 260814P00960000 | 960.00 | 138.3 | 146 | 159.6 | 0 | 1 | 99.49% | YES |
| STX 260814P01180000 | 1180.00 | 318 | 314.3 | 329.2 | 0 | 1 | 93.92% | YES |
| STX 260814P01340000 | 1340.00 | 501.7 | 458.3 | 475 | 0 | 1 | 86.82% | YES |
| STX 260814P01350000 | 1350.00 | 465 | 468 | 484.5 | 0 | 1 | 86.74% | YES |
| STX 260814P01360000 | 1360.00 | 532 | 477.1 | 493.4 | 0 | 1 | 84.50% | YES |
| STX 260814P01370000 | 1370.00 | 482.8 | 486.9 | 503.9 | 0 | 1 | 86.13% | YES |
This page displays the full STX options chain for contracts expiring on 2026-08-14. 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 2026-08-14. 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 2026-08-14. 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 2026-08-14 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 2026-08-14 approaches.
