Detailed STX options chain for 2026-09-18 – 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 – 2026-09-18 – 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 2026-09-18.
This STX 2026-09-18 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 2026-09-18. 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 260918C00850000 | 850.00 | 39.37 | 38.4 | 42.1 | 95 | 1858 | 61.92% | |
| STX 260918C01150000 | 1150.00 | 3.13 | 0 | 3.6 | 2 | 1474 | 71.29% | |
| STX 260918C01050000 | 1050.00 | 5.4 | 4.3 | 4.8 | 7 | 1175 | 66.33% | |
| STX 260918C00600000 | 600.00 | 258.44 | 227.2 | 237.8 | 2 | 855 | 81.25% | YES |
| STX 260918C00900000 | 900.00 | 23.36 | 23.2 | 24.1 | 54 | 854 | 62.08% | |
| STX 260918C01200000 | 1200.00 | 1.46 | 0.25 | 2.5 | 3 | 700 | 75.43% | |
| STX 260918C01000000 | 1000.00 | 7.6 | 7.4 | 8 | 64 | 571 | 64.28% | |
| STX 260918C00560000 | 560.00 | 404.04 | 266.3 | 277.1 | 1 | 448 | 89.64% | YES |
| STX 260918C00500000 | 500.00 | 423.1 | 325.8 | 337.6 | 1 | 393 | 111.66% | YES |
| STX 260918C01100000 | 1100.00 | 3 | 2.45 | 2.95 | 32 | 389 | 68.24% | |
| STX 260918C00310000 | 310.00 | 492.2 | 512.2 | 527.6 | 1 | 364 | 147.07% | YES |
| STX 260918C00780000 | 780.00 | 79.7 | 75.4 | 79.4 | 3 | 357 | 63.06% | YES |
| STX 260918C00410000 | 410.00 | 453.6 | 414.2 | 426.9 | 5 | 330 | 131.10% | YES |
| STX 260918C01250000 | 1250.00 | 4.5 | 0.05 | 4.7 | 1 | 315 | 89.65% | |
| STX 260918C01180000 | 1180.00 | 1.3 | 0.45 | 2.45 | 162 | 310 | 73.21% | |
| STX 260918C00230000 | 230.00 | 650 | 559.9 | 574.3 | 1 | 309 | 0.00% | YES |
| STX 260918C01060000 | 1060.00 | 4.45 | 3.9 | 4.3 | 3 | 301 | 66.74% | |
| STX 260918C00920000 | 920.00 | 29.2 | 18.5 | 19.4 | 12 | 282 | 62.35% | |
| STX 260918C00940000 | 940.00 | 15.2 | 14.9 | 15.6 | 10 | 279 | 62.90% | |
| STX 260918C00800000 | 800.00 | 82.5 | 64.8 | 66.4 | 3 | 255 | 63.28% | YES |
| STX 260918C00770000 | 770.00 | 85.5 | 79.1 | 90.6 | 1 | 242 | 64.52% | YES |
| STX 260918C00860000 | 860.00 | 37.4 | 35.7 | 37.1 | 35 | 232 | 62.00% | |
| STX 260918C00240000 | 240.00 | 655 | 581.4 | 597.8 | 1 | 220 | 327.08% | YES |
| STX 260918C00270000 | 270.00 | 682.3 | 552.1 | 567.7 | 1 | 218 | 166.80% | YES |
| STX 260918C00630000 | 630.00 | 276 | 195.6 | 210.1 | 1 | 209 | 72.80% | YES |
| STX 260918C00910000 | 910.00 | 23.6 | 20.9 | 21.6 | 3 | 208 | 62.31% | |
| STX 260918C00830000 | 830.00 | 48.3 | 46.5 | 51.7 | 12 | 202 | 62.03% | |
| STX 260918C01710000 | 1710.00 | 0.11 | 0 | 0.25 | 4 | 201 | 101.76% | |
| STX 260918C00300000 | 300.00 | 679.5 | 522.2 | 537.8 | 1 | 189 | 160.25% | YES |
| STX 260918C01500000 | 1500.00 | 0.54 | 0 | 1.5 | 370 | 176 | 102.95% | |
| STX 260918C00950000 | 950.00 | 13 | 13.5 | 14 | 22 | 172 | 63.33% | |
| STX 260918C00650000 | 650.00 | 167.18 | 179.4 | 189.6 | 5 | 168 | 72.91% | YES |
| STX 260918C01530000 | 1530.00 | 0.15 | 0 | 3.1 | 100 | 167 | 116.27% | |
| STX 260918C00660000 | 660.00 | 201.56 | 168.3 | 181.8 | 7 | 165 | 71.28% | YES |
| STX 260918C00670000 | 670.00 | 149.88 | 158.1 | 172.6 | 5 | 164 | 68.63% | YES |
| STX 260918C00680000 | 680.00 | 134.44 | 152 | 162.6 | 2 | 160 | 70.74% | YES |
| STX 260918C00970000 | 970.00 | 11.38 | 10.7 | 11.2 | 12 | 155 | 63.74% | |
| STX 260918C01350000 | 1350.00 | 0.35 | 0 | 1.25 | 12 | 154 | 85.30% | |
| STX 260918C00870000 | 870.00 | 32.1 | 31.8 | 33.5 | 62 | 152 | 61.82% | |
| STX 260918C00390000 | 390.00 | 406.9 | 432.4 | 447.2 | 1 | 152 | 101.56% | YES |
| STX 260918C00190000 | 190.00 | 204.24 | 355.5 | 370.2 | 1 | 149 | 0.00% | YES |
| STX 260918C00840000 | 840.00 | 45.8 | 43.4 | 46.3 | 11 | 146 | 62.39% | |
| STX 260918C00960000 | 960.00 | 12.68 | 11.9 | 12.5 | 16 | 144 | 63.39% | |
| STX 260918C01300000 | 1300.00 | 0.7 | 0.1 | 1.45 | 11 | 144 | 81.88% | |
| STX 260918C00280000 | 280.00 | 561.7 | 541.5 | 557 | 1 | 143 | 282.64% | YES |
| STX 260918C00580000 | 580.00 | 327.66 | 243.9 | 258.2 | 2 | 139 | 77.12% | YES |
| STX 260918C00430000 | 430.00 | 406.93 | 395.5 | 407.3 | 1 | 133 | 136.87% | YES |
| STX 260918C01020000 | 1020.00 | 6.1 | 6 | 6.6 | 2 | 132 | 65.30% | |
| STX 260918C01430000 | 1430.00 | 6.7 | 0 | 4.4 | 2 | 130 | 111.23% | |
| STX 260918C01120000 | 1120.00 | 3.1 | 1.55 | 3.6 | 8 | 130 | 71.00% | |
| STX 260918C00700000 | 700.00 | 115 | 134.4 | 144.9 | 2 | 128 | 68.85% | YES |
| STX 260918C01040000 | 1040.00 | 5.3 | 4.7 | 5.3 | 27 | 126 | 65.77% | |
| STX 260918C00260000 | 260.00 | 550.54 | 562.1 | 578.2 | 22 | 124 | 191.70% | YES |
| STX 260918C00720000 | 720.00 | 125.55 | 117.3 | 126.9 | 1 | 124 | 65.97% | YES |
| STX 260918C00750000 | 750.00 | 104.17 | 96.6 | 100.5 | 1 | 119 | 64.43% | YES |
| STX 260918C01410000 | 1410.00 | 8.5 | 0 | 4.5 | 113 | 117 | 109.28% | |
| STX 260918C01010000 | 1010.00 | 7.5 | 6.6 | 7.4 | 18 | 117 | 64.89% | |
| STX 260918C01550000 | 1550.00 | 1.48 | 0 | 4.4 | 142 | 115 | 124.37% | |
| STX 260918C00710000 | 710.00 | 161.8 | 125.7 | 135.3 | 3 | 114 | 66.74% | YES |
| STX 260918C00420000 | 420.00 | 397.3 | 404.1 | 417.1 | 3 | 113 | 128.08% | YES |
| STX 260918C00350000 | 350.00 | 588 | 472.3 | 487.7 | 1 | 112 | 137.11% | YES |
| STX 260918C00880000 | 880.00 | 35 | 28.4 | 29.8 | 13 | 112 | 61.53% | |
| STX 260918C00250000 | 250.00 | 600.9 | 571.8 | 587.5 | 1 | 112 | 314.37% | YES |
| STX 260918C00480000 | 480.00 | 340.2 | 342.7 | 357.5 | 4 | 110 | 93.46% | YES |
| STX 260918C00810000 | 810.00 | 65.7 | 57.2 | 61.4 | 23 | 109 | 62.24% | YES |
| STX 260918C00540000 | 540.00 | 258.5 | 283.3 | 297.6 | 2 | 109 | 82.28% | YES |
| STX 260918C00820000 | 820.00 | 53.2 | 52.6 | 55.6 | 13 | 108 | 62.22% | YES |
| STX 260918C00530000 | 530.00 | 388.5 | 295.9 | 306.8 | 2 | 105 | 97.05% | YES |
| STX 260918C00360000 | 360.00 | 438.16 | 462 | 476.3 | 5 | 105 | 218.09% | YES |
| STX 260918C00980000 | 980.00 | 10.4 | 9.4 | 10.1 | 6 | 105 | 63.93% | |
| STX 260918C01030000 | 1030.00 | 5.4 | 5.3 | 5.9 | 1 | 101 | 65.49% | |
| STX 260918C01110000 | 1110.00 | 3.4 | 1.9 | 3.1 | 10 | 98 | 68.95% | |
| STX 260918C01280000 | 1280.00 | 1.15 | 0 | 2.15 | 6 | 98 | 83.11% | |
| STX 260918C00760000 | 760.00 | 86.9 | 89.5 | 93 | 10 | 94 | 64.01% | YES |
| STX 260918C00340000 | 340.00 | 473.4 | 482.3 | 497.9 | 1 | 94 | 147.07% | YES |
| STX 260918C01220000 | 1220.00 | 2.04 | 0.1 | 3.7 | 1 | 92 | 82.26% | |
| STX 260918C01140000 | 1140.00 | 3 | 0.6 | 4 | 12 | 89 | 72.78% | |
| STX 260918C01190000 | 1190.00 | 1.65 | 0.2 | 3.5 | 22 | 87 | 77.60% | |
| STX 260918C00330000 | 330.00 | 483 | 492 | 507.6 | 1 | 87 | 123.44% | YES |
| STX 260918C00320000 | 320.00 | 545.3 | 501.9 | 518.2 | 1 | 85 | 153.71% | YES |
| STX 260918C00510000 | 510.00 | 331.04 | 313.1 | 327.2 | 1 | 84 | 85.40% | YES |
| STX 260918C00490000 | 490.00 | 330.3 | 335.7 | 346.5 | 2 | 81 | 108.81% | YES |
| STX 260918C01700000 | 1700.00 | 0.08 | 0.05 | 1.05 | 350 | 79 | 116.85% | |
| STX 260918C00210000 | 210.00 | 807.53 | 697.3 | 713.7 | 22 | 77 | 797.33% | YES |
| STX 260918C01230000 | 1230.00 | 0.94 | 0.2 | 2 | 1 | 75 | 76.98% | |
| STX 260918C00400000 | 400.00 | 595.94 | 422.1 | 436.7 | 3 | 74 | 196.23% | YES |
| STX 260918C00610000 | 610.00 | 356.71 | 214.7 | 229.1 | 1 | 74 | 74.10% | YES |
| STX 260918C01170000 | 1170.00 | 2.68 | 0.45 | 2.95 | 2 | 74 | 73.61% | |
| STX 260918C00990000 | 990.00 | 9.1 | 8.4 | 9.1 | 59 | 73 | 64.29% | |
| STX 260918C01070000 | 1070.00 | 4 | 3.5 | 3.9 | 30 | 73 | 67.15% | |
| STX 260918C01400000 | 1400.00 | 0.5 | 0 | 1.2 | 10 | 73 | 90.23% | |
| STX 260918C01470000 | 1470.00 | 4.4 | 0 | 4.3 | 2 | 69 | 115.36% | |
| STX 260918C00380000 | 380.00 | 461.6 | 445.3 | 456.8 | 1 | 69 | 154.27% | YES |
| STX 260918C00130000 | 130.00 | 820 | 691.7 | 707 | 1 | 67 | 475.00% | YES |
| STX 260918C00460000 | 460.00 | 391.45 | 365 | 377.3 | 1 | 66 | 121.05% | YES |
| STX 260918C00520000 | 520.00 | 322.6 | 305.8 | 316.7 | 1 | 66 | 99.58% | YES |
| STX 260918C00290000 | 290.00 | 648 | 531.9 | 547.6 | 1 | 65 | 278.98% | YES |
| STX 260918C00855000 | 855.00 | 39.9 | 37.2 | 39.8 | 13 | 65 | 62.23% | |
| STX 260918C00470000 | 470.00 | 349.8 | 355 | 367.5 | 2 | 64 | 118.38% | YES |
| STX 260918C00570000 | 570.00 | 257.7 | 253.9 | 267.3 | 1 | 63 | 75.15% | YES |
| STX 260918C01320000 | 1320.00 | 1 | 0 | 1.15 | 1 | 60 | 81.10% | |
| STX 260918C00930000 | 930.00 | 17.4 | 16.6 | 17.4 | 19 | 59 | 62.61% | |
| STX 260918C01080000 | 1080.00 | 3.6 | 2.85 | 3.9 | 53 | 59 | 67.70% | |
| STX 260918C00790000 | 790.00 | 72.17 | 69 | 72.3 | 40 | 59 | 62.24% | YES |
| STX 260918C01380000 | 1380.00 | 2.6 | 0 | 4.6 | 2 | 58 | 106.07% | |
| STX 260918C01450000 | 1450.00 | 2.44 | 0 | 4.3 | 2 | 57 | 113.12% | |
| STX 260918C00620000 | 620.00 | 180.6 | 206.4 | 217 | 1 | 57 | 69.49% | YES |
| STX 260918C01520000 | 1520.00 | 3.2 | 0 | 2.75 | 11 | 55 | 113.37% | |
| STX 260918C01130000 | 1130.00 | 3.7 | 0.9 | 3.6 | 9 | 54 | 70.89% | |
| STX 260918C01290000 | 1290.00 | 0.8 | 0 | 4.6 | 16 | 54 | 94.62% | |
| STX 260918C00450000 | 450.00 | 370 | 375.5 | 386.4 | 1 | 51 | 122.17% | YES |
| STX 260918C00370000 | 370.00 | 607.05 | 419.5 | 433.4 | 2 | 50 | 0.00% | YES |
| STX 260918C00590000 | 590.00 | 288 | 233.7 | 248.8 | 1 | 48 | 75.74% | YES |
| STX 260918C01600000 | 1600.00 | 0.15 | 0 | 3.3 | 1 | 47 | 124.27% | |
| STX 260918C00440000 | 440.00 | 401.9 | 382.8 | 397.4 | 1 | 45 | 107.03% | YES |
| STX 260918C01240000 | 1240.00 | 4.68 | 0.05 | 5.1 | 1 | 44 | 89.47% | |
| STX 260918C01420000 | 1420.00 | 4.67 | 0 | 4.5 | 1 | 44 | 110.46% | |
| STX 260918C01090000 | 1090.00 | 3.3 | 2.8 | 3.2 | 11 | 44 | 67.88% | |
| STX 260918C00640000 | 640.00 | 258 | 185.6 | 200.5 | 2 | 44 | 70.34% | YES |
| STX 260918C01360000 | 1360.00 | 1.42 | 0 | 4.6 | 3 | 42 | 103.61% | |
| STX 260918C01330000 | 1330.00 | 16.85 | 0 | 4.3 | 5 | 42 | 98.77% | |
| STX 260918C01310000 | 1310.00 | 2.05 | 0 | 4.5 | 5 | 41 | 96.91% | |
| STX 260918C01160000 | 1160.00 | 3.1 | 0.4 | 3.3 | 4 | 41 | 73.14% | |
| STX 260918C00150000 | 150.00 | 802 | 671.8 | 687.2 | 1 | 39 | 440.04% | YES |
| STX 260918C00175000 | 175.00 | 682 | 618 | 628.6 | 1 | 39 | 0.00% | YES |
| STX 260918C01210000 | 1210.00 | 1.13 | 0.1 | 2.4 | 2 | 37 | 75.72% | |
| STX 260918C00740000 | 740.00 | 82.1 | 104.4 | 111.4 | 2 | 37 | 67.94% | YES |
| STX 260918C01370000 | 1370.00 | 9.54 | 0 | 4.2 | 5 | 37 | 103.36% | |
| STX 260918C00730000 | 730.00 | 121.1 | 109.1 | 118.9 | 1 | 33 | 65.42% | YES |
| STX 260918C01660000 | 1660.00 | 1.48 | 0 | 4.4 | 132 | 33 | 135.28% | |
| STX 260918C01490000 | 1490.00 | 24.75 | 0 | 1.7 | 0 | 33 | 103.56% | |
| STX 260918C00550000 | 550.00 | 371.6 | 273.2 | 287.7 | 2 | 33 | 79.15% | YES |
| STX 260918C01690000 | 1690.00 | 13.4 | 0 | 4.3 | 10 | 33 | 137.65% | |
| STX 260918C01670000 | 1670.00 | 4.5 | 0 | 4.4 | 3 | 32 | 136.23% | |
| STX 260918C00220000 | 220.00 | 632.2 | 602 | 617.5 | 1 | 30 | 345.95% | YES |
| STX 260918C01270000 | 1270.00 | 1.2 | 0 | 4.9 | 3 | 29 | 92.90% | |
| STX 260918C01260000 | 1260.00 | 1.03 | 0 | 5 | 6 | 29 | 91.82% | |
| STX 260918C01560000 | 1560.00 | 1.42 | 0 | 4.4 | 92 | 28 | 125.39% | |
| STX 260918C00690000 | 690.00 | 123.4 | 142.2 | 152.9 | 8 | 28 | 67.57% | YES |
| STX 260918C00125000 | 125.00 | 690 | 696.5 | 712.1 | 1 | 25 | 486.89% | YES |
| STX 260918C01580000 | 1580.00 | 2.3 | 0 | 4.4 | 5 | 25 | 127.44% | |
| STX 260918C01440000 | 1440.00 | 6.3 | 0 | 4.5 | 1 | 24 | 112.77% | |
| STX 260918C00805000 | 805.00 | 63.8 | 61.1 | 62.8 | 92 | 23 | 62.16% | YES |
| STX 260918C00890000 | 890.00 | 31.6 | 25.4 | 27.5 | 1 | 23 | 62.08% | |
| STX 260918C01540000 | 1540.00 | 0.87 | 0 | 3.2 | 44 | 22 | 117.80% | |
| STX 260918C01640000 | 1640.00 | 0.59 | 0 | 4.4 | 10 | 22 | 133.37% | |
| STX 260918C00835000 | 835.00 | 48.2 | 46.1 | 47.7 | 29 | 19 | 62.17% | |
| STX 260918C01630000 | 1630.00 | 1.05 | 0 | 3.8 | 4 | 18 | 129.66% | |
| STX 260918C01390000 | 1390.00 | 7.5 | 0 | 4.1 | 4 | 18 | 105.37% | |
| STX 260918C00170000 | 170.00 | 628 | 619.1 | 633.5 | 2 | 18 | 0.00% | YES |
| STX 260918C00165000 | 165.00 | 694 | 656.6 | 672.4 | 1 | 17 | 417.77% | YES |
| STX 260918C00200000 | 200.00 | 694 | 589.3 | 603.8 | 1 | 17 | 0.00% | YES |
| STX 260918C01340000 | 1340.00 | 2.46 | 0 | 4.7 | 2 | 16 | 101.45% | |
| STX 260918C00195000 | 195.00 | 588.6 | 598 | 609.2 | 1 | 16 | 0.00% | YES |
| STX 260918C00100000 | 100.00 | 794 | 692 | 704.1 | 1 | 16 | 0.00% | YES |
| STX 260918C00180000 | 180.00 | 544 | 609.3 | 623.8 | 4 | 15 | 0.00% | YES |
| STX 260918C01570000 | 1570.00 | 1.36 | 0 | 4.4 | 18 | 14 | 126.42% | |
| STX 260918C00875000 | 875.00 | 32.3 | 30 | 31.9 | 13 | 14 | 61.82% | |
| STX 260918C00845000 | 845.00 | 41.9 | 40.9 | 43.6 | 24 | 14 | 61.83% | |
| STX 260918C01510000 | 1510.00 | 1.7 | 0 | 4.4 | 5 | 13 | 120.14% | |
| STX 260918C00145000 | 145.00 | 713.7 | 644.4 | 658.5 | 1 | 13 | 0.00% | YES |
| STX 260918C01480000 | 1480.00 | 1.73 | 0 | 4.3 | 6 | 11 | 116.47% | |
| STX 260918C00160000 | 160.00 | 690 | 661.2 | 677.3 | 1 | 11 | 424.54% | YES |
| STX 260918C00185000 | 185.00 | 186.9 | 360.5 | 375.3 | 2 | 11 | 0.00% | YES |
| STX 260918C00110000 | 110.00 | 791.9 | 682 | 693.3 | 1 | 10 | 0.00% | YES |
| STX 260918C01610000 | 1610.00 | 1.45 | 0 | 4.4 | 1 | 9 | 130.44% | |
| STX 260918C00825000 | 825.00 | 50.7 | 49.4 | 54.2 | 8 | 7 | 62.43% | YES |
| STX 260918C01650000 | 1650.00 | 10.9 | 0 | 4.5 | 2 | 7 | 134.77% | |
| STX 260918C00080000 | 80.00 | 777.89 | 741.4 | 756.8 | 1 | 7 | 606.47% | YES |
| STX 260918C01680000 | 1680.00 | 4.8 | 0 | 4.4 | 1 | 7 | 137.17% | |
| STX 260918C00895000 | 895.00 | 24.6 | 24.1 | 25.5 | 8 | 6 | 61.77% | |
| STX 260918C01460000 | 1460.00 | 1.45 | 0 | 4.2 | 3 | 6 | 113.84% | |
| STX 260918C00135000 | 135.00 | 720 | 686.6 | 702.3 | 1 | 6 | 469.09% | YES |
| STX 260918C00865000 | 865.00 | 44.2 | 33.4 | 35.1 | 1 | 5 | 61.60% | |
| STX 260918C01620000 | 1620.00 | 0.3 | 0 | 0.85 | 4 | 5 | 107.03% | |
| STX 260918C01590000 | 1590.00 | 6.3 | 0 | 3.2 | 5 | 5 | 122.78% | |
| STX 260918C00140000 | 140.00 | 813.2 | 649.8 | 663.4 | 1 | 4 | 0.00% | YES |
| STX 260918C00885000 | 885.00 | 31.8 | 26.9 | 28.3 | 6 | 4 | 61.61% | |
| STX 260918C00085000 | 85.00 | 354.9 | 298.1 | 301.9 | 1 | 2 | 0.00% | YES |
| STX 260918C00090000 | 90.00 | 771.3 | 731.4 | 748.1 | 1 | 2 | 594.97% | YES |
| STX 260918C00155000 | 155.00 | 272.6 | 232.9 | 236.6 | 2 | 1 | 0.00% | YES |
| STX 260918C00120000 | 120.00 | 594.58 | 0 | 0 | 1 | 0 | 0.00% | YES |
| STX 260918C00115000 | 115.00 | 673.4 | 0 | 0 | 1 | 0 | 0.00% | YES |
| STX 260918C00105000 | 105.00 | 742.9 | 0 | 0 | 1 | 0 | 0.00% | YES |
| STX 260918C00095000 | 95.00 | 321.02 | 0 | 0 | 1 | 0 | 0.00% | YES |
The table below lists all put options on STX expiring on 2026-09-18. 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 260918P00500000 | 500.00 | 0.38 | 0 | 0.75 | 40 | 6927 | 88.18% | |
| STX 260918P00780000 | 780.00 | 27.6 | 24.9 | 26.6 | 47 | 2045 | 60.39% | |
| STX 260918P00540000 | 540.00 | 0.52 | 0 | 4.5 | 4 | 1884 | 99.35% | |
| STX 260918P00860000 | 860.00 | 66.2 | 62.9 | 67.2 | 16 | 940 | 59.97% | YES |
| STX 260918P00740000 | 740.00 | 15.08 | 14.4 | 15.2 | 7 | 881 | 62.10% | |
| STX 260918P00650000 | 650.00 | 3.32 | 3.1 | 3.4 | 36 | 844 | 66.77% | |
| STX 260918P00160000 | 160.00 | 0.05 | 0 | 0.1 | 1 | 788 | 221.09% | |
| STX 260918P00750000 | 750.00 | 15.95 | 16.7 | 17.8 | 17 | 734 | 61.88% | |
| STX 260918P00700000 | 700.00 | 8.3 | 7.5 | 8.3 | 106 | 572 | 64.03% | |
| STX 260918P00600000 | 600.00 | 1.2 | 1 | 4 | 13 | 567 | 79.81% | |
| STX 260918P00720000 | 720.00 | 11.2 | 10.4 | 11.4 | 70 | 558 | 63.01% | |
| STX 260918P00460000 | 460.00 | 0.85 | 0 | 4.3 | 2 | 504 | 129.96% | |
| STX 260918P00800000 | 800.00 | 33 | 32.9 | 34.3 | 22 | 472 | 60.32% | |
| STX 260918P00550000 | 550.00 | 0.6 | 0 | 1.65 | 2 | 469 | 81.25% | |
| STX 260918P00370000 | 370.00 | 0.1 | 0 | 4.3 | 2 | 407 | 172.17% | |
| STX 260918P00480000 | 480.00 | 0.5 | 0 | 4.3 | 1 | 380 | 121.66% | |
| STX 260918P00240000 | 240.00 | 0.1 | 0 | 1.6 | 1 | 376 | 222.95% | |
| STX 260918P00610000 | 610.00 | 1.5 | 0.5 | 2.35 | 24 | 369 | 68.85% | |
| STX 260918P00680000 | 680.00 | 5.9 | 5.4 | 5.9 | 63 | 330 | 65.19% | |
| STX 260918P00300000 | 300.00 | 0.1 | 0 | 4.3 | 1 | 328 | 212.84% | |
| STX 260918P00250000 | 250.00 | 0.05 | 0 | 0.1 | 1 | 319 | 162.50% | |
| STX 260918P00710000 | 710.00 | 9.8 | 8.9 | 9.8 | 29 | 252 | 63.62% | |
| STX 260918P00850000 | 850.00 | 54.8 | 56.5 | 61.2 | 12 | 248 | 59.85% | YES |
| STX 260918P00260000 | 260.00 | 0.2 | 0 | 4.3 | 1 | 247 | 240.77% | |
| STX 260918P00690000 | 690.00 | 6.6 | 6.4 | 6.9 | 75 | 241 | 64.47% | |
| STX 260918P00580000 | 580.00 | 0.82 | 0.1 | 1.35 | 83 | 241 | 70.56% | |
| STX 260918P00760000 | 760.00 | 18.1 | 19.5 | 20.6 | 4 | 235 | 61.77% | |
| STX 260918P01000000 | 1000.00 | 190.3 | 171.1 | 181.7 | 20 | 233 | 60.44% | YES |
| STX 260918P00870000 | 870.00 | 71.1 | 68.8 | 74 | 8 | 211 | 59.89% | YES |
| STX 260918P00450000 | 450.00 | 0.29 | 0 | 4.3 | 2 | 209 | 134.23% | |
| STX 260918P00590000 | 590.00 | 0.95 | 0.3 | 1.6 | 4 | 205 | 70.41% | |
| STX 260918P00770000 | 770.00 | 22.5 | 22 | 23.4 | 7 | 203 | 60.98% | |
| STX 260918P00280000 | 280.00 | 0.01 | 0 | 0.1 | 3 | 200 | 147.66% | |
| STX 260918P00630000 | 630.00 | 2 | 1.1 | 2.95 | 3 | 183 | 66.85% | |
| STX 260918P00570000 | 570.00 | 0.75 | 0.3 | 1.3 | 186 | 182 | 74.66% | |
| STX 260918P00670000 | 670.00 | 4.9 | 4.5 | 5 | 29 | 176 | 65.80% | |
| STX 260918P00900000 | 900.00 | 92.7 | 90.4 | 93.7 | 4 | 175 | 59.48% | YES |
| STX 260918P00730000 | 730.00 | 12.3 | 12.3 | 13.1 | 13 | 174 | 62.49% | |
| STX 260918P00620000 | 620.00 | 1.82 | 1.05 | 2.7 | 2 | 173 | 69.07% | |
| STX 260918P00840000 | 840.00 | 53.1 | 52 | 54.7 | 12 | 163 | 60.21% | YES |
| STX 260918P00410000 | 410.00 | 0.33 | 0 | 0.65 | 2 | 159 | 117.48% | |
| STX 260918P00660000 | 660.00 | 4.02 | 3.7 | 4.1 | 160 | 154 | 66.11% | |
| STX 260918P00960000 | 960.00 | 142.07 | 136.3 | 146.1 | 3 | 153 | 61.06% | YES |
| STX 260918P00290000 | 290.00 | 0.31 | 0 | 4.3 | 1 | 136 | 219.46% | |
| STX 260918P00320000 | 320.00 | 1.39 | 0 | 4.3 | 3 | 136 | 200.32% | |
| STX 260918P00230000 | 230.00 | 0.05 | 0 | 0.1 | 2 | 135 | 173.44% | |
| STX 260918P00560000 | 560.00 | 0.89 | 0 | 4.6 | 8 | 124 | 92.47% | |
| STX 260918P00810000 | 810.00 | 39 | 37.2 | 38.7 | 34 | 124 | 60.18% | |
| STX 260918P00880000 | 880.00 | 73.6 | 75.4 | 80.7 | 6 | 120 | 59.82% | YES |
| STX 260918P00350000 | 350.00 | 0.1 | 0 | 4.2 | 1 | 120 | 182.23% | |
| STX 260918P00820000 | 820.00 | 39.5 | 41.7 | 45.2 | 1 | 117 | 61.09% | |
| STX 260918P00220000 | 220.00 | 0.05 | 0 | 2.3 | 1 | 109 | 249.66% | |
| STX 260918P00440000 | 440.00 | 2.1 | 0 | 4.3 | 2 | 107 | 138.60% | |
| STX 260918P00830000 | 830.00 | 48.4 | 45.1 | 50.4 | 6 | 105 | 60.03% | YES |
| STX 260918P00640000 | 640.00 | 2.71 | 1.75 | 3.4 | 10 | 104 | 66.79% | |
| STX 260918P00510000 | 510.00 | 0.3 | 0 | 2 | 110 | 101 | 97.07% | |
| STX 260918P00970000 | 970.00 | 146.65 | 144.6 | 154.6 | 8 | 100 | 60.54% | YES |
| STX 260918P00340000 | 340.00 | 3.6 | 0 | 4.2 | 17 | 96 | 187.84% | |
| STX 260918P00910000 | 910.00 | 100.9 | 93.8 | 105.5 | 2 | 94 | 59.60% | YES |
| STX 260918P00790000 | 790.00 | 31 | 28.8 | 30.1 | 11 | 93 | 60.27% | |
| STX 260918P00170000 | 170.00 | 0.84 | 0 | 4.6 | 1 | 92 | 328.76% | |
| STX 260918P00430000 | 430.00 | 1.19 | 0 | 4.3 | 16 | 91 | 143.05% | |
| STX 260918P00990000 | 990.00 | 159.52 | 162 | 175.4 | 1 | 91 | 63.65% | YES |
| STX 260918P00520000 | 520.00 | 0.87 | 0 | 4.2 | 1 | 90 | 105.54% | |
| STX 260918P00400000 | 400.00 | 0.01 | 0 | 0.75 | 2 | 88 | 123.34% | |
| STX 260918P00330000 | 330.00 | 0.05 | 0 | 4.3 | 1 | 85 | 194.34% | |
| STX 260918P00420000 | 420.00 | 0.92 | 0 | 4.3 | 30 | 85 | 147.61% | |
| STX 260918P00310000 | 310.00 | 0.43 | 0 | 4.3 | 1 | 82 | 206.47% | |
| STX 260918P00530000 | 530.00 | 0.99 | 0 | 3.9 | 1 | 81 | 100.49% | |
| STX 260918P00360000 | 360.00 | 0.1 | 0 | 0.45 | 1 | 81 | 132.13% | |
| STX 260918P00390000 | 390.00 | 0.15 | 0 | 2 | 2 | 78 | 144.24% | |
| STX 260918P00890000 | 890.00 | 80.1 | 83.4 | 86 | 23 | 76 | 59.36% | YES |
| STX 260918P00180000 | 180.00 | 0.85 | 0 | 1 | 6 | 73 | 257.62% | |
| STX 260918P00100000 | 100.00 | 0.1 | 0 | 0.1 | 1 | 72 | 284.38% | |
| STX 260918P00490000 | 490.00 | 0.7 | 0 | 3.6 | 1 | 68 | 114.14% | |
| STX 260918P00950000 | 950.00 | 128.2 | 130.4 | 134 | 9 | 65 | 60.13% | YES |
| STX 260918P00470000 | 470.00 | 0.25 | 0 | 4.3 | 37 | 64 | 125.76% | |
| STX 260918P00380000 | 380.00 | 0.1 | 0 | 4.3 | 1 | 62 | 167.02% | |
| STX 260918P01090000 | 1090.00 | 240.9 | 255.2 | 267.9 | 1 | 59 | 58.53% | YES |
| STX 260918P00920000 | 920.00 | 100.7 | 105.2 | 110.4 | 11 | 53 | 60.22% | YES |
| STX 260918P00210000 | 210.00 | 2.6 | 0 | 5 | 2 | 50 | 289.80% | |
| STX 260918P00200000 | 200.00 | 0.3 | 0 | 4.3 | 1 | 44 | 292.63% | |
| STX 260918P01010000 | 1010.00 | 175.6 | 180.3 | 191 | 4 | 43 | 60.63% | YES |
| STX 260918P00090000 | 90.00 | 0.05 | 0 | 0.1 | 1 | 42 | 299.22% | |
| STX 260918P00940000 | 940.00 | 115.6 | 122.2 | 125.9 | 3 | 39 | 60.47% | YES |
| STX 260918P00190000 | 190.00 | 0.1 | 0 | 4.3 | 1 | 38 | 302.88% | |
| STX 260918P00930000 | 930.00 | 106.1 | 111.5 | 119.4 | 3 | 38 | 59.74% | YES |
| STX 260918P00815000 | 815.00 | 37.5 | 38.5 | 41.7 | 3 | 33 | 59.92% | |
| STX 260918P00095000 | 95.00 | 1.65 | 1.7 | 4.2 | 30 | 32 | 470.90% | |
| STX 260918P00270000 | 270.00 | 0.08 | 0 | 4.3 | 5 | 28 | 233.40% | |
| STX 260918P00980000 | 980.00 | 153.52 | 153.5 | 163.5 | 4 | 28 | 60.72% | YES |
| STX 260918P00150000 | 150.00 | 2.25 | 0 | 4.3 | 1 | 28 | 350.78% | |
| STX 260918P00080000 | 80.00 | 0.06 | 0 | 4.3 | 2 | 26 | 484.47% | |
| STX 260918P00105000 | 105.00 | 0.2 | 0 | 0.3 | 2 | 25 | 306.64% | |
| STX 260918P01020000 | 1020.00 | 172.2 | 189.6 | 200.3 | 2 | 24 | 60.71% | YES |
| STX 260918P00135000 | 135.00 | 0.75 | 0 | 4.4 | 12 | 24 | 373.83% | |
| STX 260918P01030000 | 1030.00 | 248 | 199 | 209.7 | 2 | 23 | 60.83% | YES |
| STX 260918P00835000 | 835.00 | 48.2 | 48.8 | 51.6 | 6 | 22 | 59.73% | YES |
| STX 260918P00130000 | 130.00 | 0.74 | 0 | 4.4 | 10 | 22 | 381.69% | |
| STX 260918P00855000 | 855.00 | 58 | 60.7 | 62.4 | 3 | 22 | 59.45% | YES |
| STX 260918P00185000 | 185.00 | 0.25 | 0 | 0.1 | 10 | 21 | 202.34% | |
| STX 260918P01070000 | 1070.00 | 126.98 | 237.8 | 247.9 | 4 | 19 | 62.56% | YES |
| STX 260918P00805000 | 805.00 | 33.7 | 35 | 36.2 | 11 | 18 | 60.08% | |
| STX 260918P00120000 | 120.00 | 0.62 | 0 | 4.4 | 42 | 16 | 398.49% | |
| STX 260918P01060000 | 1060.00 | 223.14 | 226.1 | 240.9 | 2 | 15 | 63.55% | YES |
| STX 260918P01050000 | 1050.00 | 226.5 | 216.5 | 231.5 | 2 | 15 | 63.57% | YES |
| STX 260918P00140000 | 140.00 | 0.17 | 0 | 4.3 | 2 | 14 | 364.94% | |
| STX 260918P00175000 | 175.00 | 2.44 | 0 | 4.4 | 4 | 14 | 320.56% | |
| STX 260918P00195000 | 195.00 | 4.4 | 0 | 4.3 | 2 | 12 | 297.68% | |
| STX 260918P01100000 | 1100.00 | 170 | 266.3 | 277.1 | 2 | 12 | 61.19% | YES |
| STX 260918P01110000 | 1110.00 | 280.6 | 275.4 | 289.6 | 5 | 11 | 67.71% | YES |
| STX 260918P00115000 | 115.00 | 1.89 | 0.45 | 2.45 | 5 | 11 | 382.52% | |
| STX 260918P00865000 | 865.00 | 62.1 | 66 | 70.2 | 6 | 8 | 59.82% | YES |
| STX 260918P01040000 | 1040.00 | 272 | 206.8 | 221.8 | 1 | 7 | 62.68% | YES |
| STX 260918P01150000 | 1150.00 | 318 | 316.9 | 328.9 | 1 | 6 | 76.37% | YES |
| STX 260918P00875000 | 875.00 | 74.6 | 71.3 | 78 | 1 | 6 | 59.81% | YES |
| STX 260918P01120000 | 1120.00 | 262 | 285 | 299.4 | 1 | 6 | 67.63% | YES |
| STX 260918P01080000 | 1080.00 | 321.4 | 283.2 | 290 | 1 | 5 | 136.08% | YES |
| STX 260918P00895000 | 895.00 | 89 | 86.3 | 90.3 | 5 | 5 | 59.36% | YES |
| STX 260918P00155000 | 155.00 | 3.07 | 0.5 | 5.3 | 1 | 5 | 361.13% | |
| STX 260918P00165000 | 165.00 | 1.7 | 0 | 4.6 | 6 | 5 | 334.86% | |
| STX 260918P01200000 | 1200.00 | 221.1 | 364.4 | 375.8 | 2 | 4 | 97.05% | YES |
| STX 260918P01300000 | 1300.00 | 373.76 | 418.1 | 432.6 | 3 | 4 | 0.00% | YES |
| STX 260918P01220000 | 1220.00 | 380.5 | 384.9 | 398.4 | 1 | 3 | 78.54% | YES |
| STX 260918P01210000 | 1210.00 | 268.6 | 372.7 | 388.7 | 1 | 3 | 66.26% | YES |
| STX 260918P01140000 | 1140.00 | 327.06 | 339 | 351.6 | 0 | 3 | 148.64% | YES |
| STX 260918P01170000 | 1170.00 | 386 | 368.9 | 381.2 | 1 | 2 | 155.01% | YES |
| STX 260918P01370000 | 1370.00 | 426 | 555.3 | 566.1 | 0 | 2 | 165.31% | YES |
| STX 260918P01310000 | 1310.00 | 505.6 | 475.6 | 485.6 | 1 | 2 | 75.85% | YES |
| STX 260918P00085000 | 85.00 | 0.82 | 0 | 1.6 | 0 | 2 | 408.40% | |
| STX 260918P01290000 | 1290.00 | 368.7 | 409.9 | 423.9 | 1 | 2 | 0.00% | YES |
| STX 260918P01190000 | 1190.00 | 428 | 277.9 | 288 | 0 | 1 | 0.00% | YES |
| STX 260918P01240000 | 1240.00 | 410 | 438.2 | 449.9 | 0 | 1 | 168.00% | YES |
| STX 260918P01250000 | 1250.00 | 432.2 | 413.2 | 428.8 | 1 | 1 | 75.73% | YES |
| STX 260918P01180000 | 1180.00 | 366.3 | 344.3 | 358.7 | 0 | 1 | 71.69% | YES |
| STX 260918P01130000 | 1130.00 | 299.8 | 295.2 | 309.2 | 5 | 1 | 69.23% | YES |
| STX 260918P01320000 | 1320.00 | 515.58 | 483.7 | 498.3 | 1 | 1 | 84.11% | YES |
| STX 260918P01350000 | 1350.00 | 493.9 | 513.8 | 528.3 | 0 | 1 | 88.23% | YES |
| STX 260918P01450000 | 1450.00 | 600 | 648.1 | 658 | 0 | 0 | 203.10% | YES |
| STX 260918P00145000 | 145.00 | 2.99 | 0 | 0 | 1 | 0 | 50.00% | |
| STX 260918P00110000 | 110.00 | 0.87 | 0 | 0 | 5 | 0 | 50.00% | |
| STX 260918P01590000 | 1590.00 | 750.6 | 788.1 | 798 | 0 | 0 | 223.50% | YES |
| STX 260918P01640000 | 1640.00 | 778 | 837.1 | 848 | 0 | 0 | 229.17% | YES |
| STX 260918P01700000 | 1700.00 | 806 | 897.8 | 909.8 | 0 | 0 | 239.32% | YES |
| STX 260918P01620000 | 1620.00 | 880.8 | 782.6 | 798.7 | 1 | 0 | 106.89% | YES |
| STX 260918P01260000 | 1260.00 | 446 | 423.2 | 439.2 | 1 | 0 | 79.42% | YES |
| STX 260918P01340000 | 1340.00 | 470 | 503.8 | 518.3 | 0 | 0 | 87.11% | YES |
| STX 260918P01550000 | 1550.00 | 689.2 | 713.2 | 728.7 | 1 | 0 | 107.18% | YES |
| STX 260918P01580000 | 1580.00 | 686 | 743.2 | 758.7 | 0 | 0 | 109.96% | YES |
| STX 260918P01630000 | 1630.00 | 790.6 | 793.7 | 808.3 | 1 | 0 | 115.38% | YES |
| STX 260918P01480000 | 1480.00 | 634.4 | 644.8 | 655.6 | 1 | 0 | 135.60% | YES |
| STX 260918P01420000 | 1420.00 | 621.3 | 583.2 | 598.7 | 0 | 0 | 94.34% | YES |
| STX 260918P01650000 | 1650.00 | 827.7 | 813.2 | 828.7 | 0 | 0 | 116.21% | YES |
| STX 260918P01490000 | 1490.00 | 554.4 | 653.2 | 668.7 | 0 | 0 | 101.44% | YES |
| STX 260918P01500000 | 1500.00 | 624.4 | 663.4 | 678.7 | 0 | 0 | 104.05% | YES |
| STX 260918P01510000 | 1510.00 | 649.2 | 673.2 | 688.7 | 0 | 0 | 103.39% | YES |
| STX 260918P01600000 | 1600.00 | 746.2 | 764.8 | 775.6 | 1 | 0 | 149.41% | YES |
| STX 260918P01470000 | 1470.00 | 540.97 | 667.1 | 678 | 0 | 0 | 205.23% | YES |
| STX 260918P01710000 | 1710.00 | 725.3 | 874.8 | 885.6 | 0 | 0 | 160.94% | YES |
| STX 260918P00125000 | 125.00 | 1.89 | 0 | 0 | 3 | 0 | 50.00% | |
| STX 260918P01360000 | 1360.00 | 446.5 | 559.2 | 568 | 0 | 0 | 189.40% | YES |
| STX 260918P01330000 | 1330.00 | 460 | 494.8 | 505.6 | 1 | 0 | 116.02% | YES |
| STX 260918P01270000 | 1270.00 | 408 | 432.3 | 448.8 | 1 | 0 | 70.22% | YES |
| STX 260918P01230000 | 1230.00 | 440 | 393.3 | 408.8 | 1 | 0 | 73.83% | YES |
| STX 260918P01690000 | 1690.00 | 759.9 | 852.6 | 865.6 | 1 | 0 | 158.91% | YES |
| STX 260918P01560000 | 1560.00 | 744.2 | 723.2 | 738.7 | 1 | 0 | 108.13% | YES |
| STX 260918P01530000 | 1530.00 | 555.9 | 728.3 | 738 | 0 | 0 | 215.28% | YES |
| STX 260918P01460000 | 1460.00 | 592.7 | 623.7 | 638.3 | 1 | 0 | 99.27% | YES |
| STX 260918P01430000 | 1430.00 | 614.45 | 627.8 | 638 | 6 | 0 | 199.67% | YES |
| STX 260918P01400000 | 1400.00 | 600 | 563.7 | 578.3 | 0 | 0 | 93.02% | YES |
| STX 260918P01390000 | 1390.00 | 437.5 | 589.1 | 599.8 | 0 | 0 | 196.03% | YES |
| STX 260918P01280000 | 1280.00 | 451.5 | 0 | 0 | 0 | 0 | 0.00% | YES |
| STX 260918P01380000 | 1380.00 | 584.69 | 543.2 | 558.7 | 1 | 0 | 90.09% | YES |
| STX 260918P01410000 | 1410.00 | 590.9 | 573.7 | 588.7 | 1 | 0 | 96.92% | YES |
This page displays the full STX options chain for contracts expiring on 2026-09-18. 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 2026-09-18. 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 2026-09-18. 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 2026-09-18 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 2026-09-18 approaches.
