Detailed STX options chain for 2027-01-15 – 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 – 2027-01-15 – 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 2027-01-15.
This STX 2027-01-15 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 2027-01-15. 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 270115C00105000 | 105.00 | 758.5 | 769.1 | 782.5 | 1 | 2239 | 149.51% | YES |
| STX 270115C01000000 | 1000.00 | 193 | 188 | 199.3 | 1 | 654 | 95.58% | |
| STX 270115C00165000 | 165.00 | 914.7 | 711.7 | 725.7 | 1 | 413 | 134.14% | YES |
| STX 270115C00115000 | 115.00 | 784.6 | 759.4 | 772.6 | 1 | 358 | 144.65% | YES |
| STX 270115C00490000 | 490.00 | 650.3 | 439.1 | 453.5 | 1 | 330 | 104.55% | YES |
| STX 270115C00500000 | 500.00 | 415 | 432.1 | 443.8 | 2 | 329 | 103.18% | YES |
| STX 270115C00670000 | 670.00 | 298.6 | 326.8 | 338.8 | 5 | 318 | 99.30% | YES |
| STX 270115C00680000 | 680.00 | 356.5 | 321.4 | 333.4 | 6 | 298 | 99.14% | YES |
| STX 270115C00280000 | 280.00 | 530.9 | 606.8 | 622.2 | 1 | 280 | 119.03% | YES |
| STX 270115C01200000 | 1200.00 | 143 | 136.1 | 146.5 | 1 | 274 | 94.83% | |
| STX 270115C00100000 | 100.00 | 578.48 | 771.2 | 786.2 | 1 | 271 | 119.14% | YES |
| STX 270115C00800000 | 800.00 | 284.48 | 263.3 | 275.2 | 1 | 270 | 97.64% | YES |
| STX 270115C00240000 | 240.00 | 582.22 | 642.5 | 658 | 1 | 256 | 124.15% | YES |
| STX 270115C00420000 | 420.00 | 680.55 | 490.2 | 504.3 | 1 | 239 | 106.82% | YES |
| STX 270115C00570000 | 570.00 | 416.7 | 385.5 | 398.9 | 1 | 229 | 101.74% | YES |
| STX 270115C00380000 | 380.00 | 583.81 | 522.7 | 537.3 | 1 | 220 | 110.38% | YES |
| STX 270115C00310000 | 310.00 | 673.4 | 580.5 | 594.2 | 1 | 214 | 114.24% | YES |
| STX 270115C00350000 | 350.00 | 629.6 | 546.8 | 560.8 | 1 | 213 | 111.51% | YES |
| STX 270115C01700000 | 1700.00 | 64.9 | 64.1 | 72.1 | 19 | 208 | 94.32% | |
| STX 270115C00530000 | 530.00 | 420 | 411.8 | 423.3 | 3 | 203 | 102.35% | YES |
| STX 270115C00550000 | 550.00 | 386.16 | 398.3 | 411.9 | 7 | 198 | 102.30% | YES |
| STX 270115C00520000 | 520.00 | 639.2 | 418.4 | 431.4 | 1 | 179 | 103.08% | YES |
| STX 270115C00330000 | 330.00 | 542.74 | 563.5 | 577.5 | 2 | 176 | 112.93% | YES |
| STX 270115C00400000 | 400.00 | 559.9 | 506.7 | 521.2 | 1 | 171 | 109.03% | YES |
| STX 270115C00880000 | 880.00 | 216.6 | 230.5 | 241.7 | 1 | 166 | 96.77% | |
| STX 270115C00660000 | 660.00 | 412 | 332.3 | 344.2 | 1 | 161 | 99.46% | YES |
| STX 270115C01450000 | 1450.00 | 118.2 | 92.9 | 105.3 | 1 | 153 | 95.32% | |
| STX 270115C00860000 | 860.00 | 243.93 | 238 | 249.8 | 10 | 142 | 96.93% | YES |
| STX 270115C01530000 | 1530.00 | 105.45 | 82.4 | 93 | 2 | 139 | 94.93% | |
| STX 270115C00370000 | 370.00 | 533.5 | 529.8 | 544 | 1 | 133 | 109.59% | YES |
| STX 270115C01250000 | 1250.00 | 124.05 | 127.4 | 134.8 | 29 | 127 | 94.81% | |
| STX 270115C00125000 | 125.00 | 694.5 | 749.8 | 763.3 | 3 | 127 | 142.93% | YES |
| STX 270115C00110000 | 110.00 | 490 | 761.6 | 774.7 | 1 | 124 | 173.62% | YES |
| STX 270115C00095000 | 95.00 | 981.8 | 778.7 | 792.2 | 1 | 124 | 153.15% | YES |
| STX 270115C01500000 | 1500.00 | 109.55 | 87.1 | 95.8 | 7 | 114 | 94.92% | |
| STX 270115C00200000 | 200.00 | 641 | 679.1 | 694.4 | 3 | 107 | 130.25% | YES |
| STX 270115C00270000 | 270.00 | 270 | 536 | 550 | 3 | 106 | 0.00% | YES |
| STX 270115C00260000 | 260.00 | 619.9 | 624.6 | 640.2 | 1 | 103 | 121.76% | YES |
| STX 270115C00610000 | 610.00 | 312.14 | 360.9 | 373.4 | 2 | 102 | 100.52% | YES |
| STX 270115C00640000 | 640.00 | 374.3 | 343.6 | 355.4 | 1 | 101 | 99.84% | YES |
| STX 270115C00075000 | 75.00 | 348.5 | 308 | 312.3 | 2 | 97 | 0.00% | YES |
| STX 270115C00300000 | 300.00 | 668.85 | 589.2 | 604.6 | 1 | 94 | 116.71% | YES |
| STX 270115C00220000 | 220.00 | 620.87 | 660.7 | 674.9 | 1 | 92 | 125.28% | YES |
| STX 270115C00070000 | 70.00 | 587.35 | 800.1 | 815.5 | 2 | 92 | 221.64% | YES |
| STX 270115C00590000 | 590.00 | 344.4 | 372.9 | 385.4 | 2 | 88 | 100.90% | YES |
| STX 270115C00130000 | 130.00 | 800 | 745 | 760.3 | 5 | 83 | 147.45% | YES |
| STX 270115C01300000 | 1300.00 | 122.57 | 116.6 | 127.8 | 2 | 81 | 95.00% | |
| STX 270115C00360000 | 360.00 | 650 | 538.1 | 552.2 | 1 | 81 | 110.31% | YES |
| STX 270115C00210000 | 210.00 | 706 | 669.9 | 684.2 | 1 | 79 | 127.02% | YES |
| STX 270115C00720000 | 720.00 | 305.04 | 300.7 | 312.8 | 1 | 78 | 98.57% | YES |
| STX 270115C00740000 | 740.00 | 270 | 290.9 | 303.7 | 1 | 77 | 98.50% | YES |
| STX 270115C00700000 | 700.00 | 498 | 310.9 | 322.9 | 1 | 77 | 98.84% | YES |
| STX 270115C01710000 | 1710.00 | 65.25 | 63.2 | 70.8 | 2 | 73 | 94.24% | |
| STX 270115C01140000 | 1140.00 | 155.3 | 149.8 | 161.1 | 1 | 70 | 95.14% | |
| STX 270115C00760000 | 760.00 | 363.81 | 281.9 | 294 | 2 | 69 | 98.34% | YES |
| STX 270115C00650000 | 650.00 | 481.2 | 337.9 | 349.7 | 1 | 69 | 99.63% | YES |
| STX 270115C00630000 | 630.00 | 380.2 | 349.3 | 361.8 | 1 | 68 | 100.20% | YES |
| STX 270115C01020000 | 1020.00 | 174.88 | 182.7 | 194.3 | 2 | 68 | 95.87% | |
| STX 270115C00340000 | 340.00 | 597.9 | 555.1 | 569.6 | 7 | 66 | 112.54% | YES |
| STX 270115C00090000 | 90.00 | 741 | 783.5 | 798 | 1 | 65 | 160.45% | YES |
| STX 270115C01190000 | 1190.00 | 143.9 | 139.7 | 149.6 | 1 | 64 | 95.32% | |
| STX 270115C00750000 | 750.00 | 257 | 286.2 | 298.3 | 2 | 64 | 98.26% | YES |
| STX 270115C01110000 | 1110.00 | 160.9 | 157.1 | 168.2 | 3 | 62 | 95.13% | |
| STX 270115C00900000 | 900.00 | 229.45 | 222.7 | 234.9 | 60 | 62 | 96.71% | |
| STX 270115C00780000 | 780.00 | 233.4 | 272.6 | 284.3 | 1 | 62 | 97.98% | YES |
| STX 270115C00120000 | 120.00 | 414.16 | 670.8 | 685.8 | 5 | 61 | 0.00% | YES |
| STX 270115C00160000 | 160.00 | 823.62 | 716.4 | 730.8 | 3 | 59 | 136.12% | YES |
| STX 270115C01430000 | 1430.00 | 121.4 | 96.8 | 106.6 | 1 | 57 | 95.21% | |
| STX 270115C00580000 | 580.00 | 410.8 | 379.1 | 391.6 | 1 | 57 | 101.13% | YES |
| STX 270115C00155000 | 155.00 | 795.76 | 721.7 | 736.2 | 2 | 56 | 140.42% | YES |
| STX 270115C00600000 | 600.00 | 372 | 366.9 | 378.6 | 2 | 56 | 100.49% | YES |
| STX 270115C01400000 | 1400.00 | 125.1 | 100.1 | 108.8 | 9 | 56 | 94.48% | |
| STX 270115C00440000 | 440.00 | 516.9 | 474.6 | 489.4 | 1 | 54 | 105.89% | YES |
| STX 270115C00180000 | 180.00 | 724 | 697.7 | 712 | 1 | 51 | 132.13% | YES |
| STX 270115C00950000 | 950.00 | 209 | 204.5 | 217.3 | 2 | 49 | 96.29% | |
| STX 270115C01100000 | 1100.00 | 166.1 | 159.7 | 172.5 | 16 | 49 | 95.51% | |
| STX 270115C01440000 | 1440.00 | 116.6 | 94.8 | 107.8 | 1 | 49 | 95.66% | |
| STX 270115C00410000 | 410.00 | 410.9 | 496.5 | 509.3 | 2 | 49 | 105.12% | YES |
| STX 270115C00510000 | 510.00 | 407.32 | 425.2 | 437.7 | 1 | 48 | 103.18% | YES |
| STX 270115C00170000 | 170.00 | 843.45 | 707 | 720.8 | 1 | 47 | 132.68% | YES |
| STX 270115C00560000 | 560.00 | 423.51 | 391.8 | 404.3 | 1 | 47 | 101.65% | YES |
| STX 270115C00450000 | 450.00 | 468 | 467.1 | 481.4 | 1 | 44 | 105.22% | YES |
| STX 270115C00770000 | 770.00 | 256 | 277.2 | 289.5 | 1 | 42 | 98.25% | YES |
| STX 270115C01040000 | 1040.00 | 157.7 | 175.9 | 188.8 | 1 | 42 | 95.67% | |
| STX 270115C00092500 | 92.50 | 984.3 | 781.1 | 796.5 | 21 | 41 | 163.89% | YES |
| STX 270115C01540000 | 1540.00 | 105.4 | 81.2 | 92.2 | 2 | 41 | 95.03% | |
| STX 270115C00730000 | 730.00 | 266 | 296.1 | 307.9 | 1 | 41 | 98.55% | YES |
| STX 270115C00320000 | 320.00 | 784.17 | 572 | 586.2 | 8 | 40 | 113.90% | YES |
| STX 270115C00230000 | 230.00 | 761.5 | 651.5 | 665.3 | 1 | 39 | 123.11% | YES |
| STX 270115C00085000 | 85.00 | 744 | 788.4 | 804 | 2 | 36 | 169.51% | YES |
| STX 270115C00135000 | 135.00 | 770 | 740.2 | 754.1 | 1 | 34 | 141.28% | YES |
| STX 270115C00140000 | 140.00 | 881.43 | 735.5 | 749.8 | 1 | 34 | 141.58% | YES |
| STX 270115C00150000 | 150.00 | 736.45 | 726 | 741.3 | 1 | 33 | 141.59% | YES |
| STX 270115C00920000 | 920.00 | 221.27 | 215.3 | 227.6 | 87 | 32 | 96.53% | |
| STX 270115C01150000 | 1150.00 | 141.6 | 147.5 | 158.5 | 3 | 32 | 95.09% | |
| STX 270115C00620000 | 620.00 | 385.8 | 355 | 369 | 1 | 32 | 100.76% | YES |
| STX 270115C01610000 | 1610.00 | 79.14 | 75 | 84.4 | 62 | 31 | 95.52% | |
| STX 270115C01070000 | 1070.00 | 150 | 167.7 | 180.3 | 1 | 30 | 95.58% | |
| STX 270115C00185000 | 185.00 | 921.05 | 693 | 707 | 5 | 30 | 130.47% | YES |
| STX 270115C01600000 | 1600.00 | 94.06 | 76.2 | 84.9 | 6 | 30 | 95.40% | |
| STX 270115C01420000 | 1420.00 | 120.4 | 97.2 | 108.3 | 8 | 29 | 95.03% | |
| STX 270115C00145000 | 145.00 | 572.9 | 728.2 | 742 | 5 | 29 | 119.92% | YES |
| STX 270115C00930000 | 930.00 | 219.09 | 211.9 | 223.5 | 6 | 29 | 96.38% | |
| STX 270115C00470000 | 470.00 | 602.71 | 453.5 | 468.3 | 1 | 28 | 105.55% | YES |
| STX 270115C01640000 | 1640.00 | 91.37 | 72.1 | 78.9 | 2 | 28 | 95.05% | |
| STX 270115C00290000 | 290.00 | 608.7 | 598 | 611.9 | 1 | 28 | 116.52% | YES |
| STX 270115C00430000 | 430.00 | 436.05 | 482.6 | 496.8 | 1 | 28 | 106.46% | YES |
| STX 270115C01010000 | 1010.00 | 174.5 | 186.3 | 197.6 | 1 | 27 | 96.09% | |
| STX 270115C01650000 | 1650.00 | 89.75 | 69.2 | 78.9 | 43 | 27 | 94.84% | |
| STX 270115C01670000 | 1670.00 | 73.7 | 67.2 | 78.4 | 52 | 27 | 95.21% | |
| STX 270115C00175000 | 175.00 | 882.93 | 702.4 | 716.6 | 5 | 27 | 132.98% | YES |
| STX 270115C01220000 | 1220.00 | 137.2 | 133.2 | 143.1 | 1 | 26 | 95.24% | |
| STX 270115C01340000 | 1340.00 | 98.4 | 111 | 120.8 | 10 | 25 | 95.27% | |
| STX 270115C01030000 | 1030.00 | 211.03 | 178.9 | 191.6 | 18 | 25 | 95.71% | |
| STX 270115C01350000 | 1350.00 | 135.1 | 108.1 | 119.4 | 1 | 25 | 95.06% | |
| STX 270115C01230000 | 1230.00 | 134.6 | 130 | 141.4 | 1 | 24 | 95.07% | |
| STX 270115C00970000 | 970.00 | 266.69 | 198.3 | 210.5 | 5 | 24 | 96.23% | |
| STX 270115C01240000 | 1240.00 | 132.7 | 128 | 140.5 | 1 | 24 | 95.30% | |
| STX 270115C00040000 | 40.00 | 781.9 | 832.3 | 846.3 | 100 | 23 | 195.41% | YES |
| STX 270115C01170000 | 1170.00 | 140 | 144 | 153.9 | 3 | 23 | 95.28% | |
| STX 270115C00060000 | 60.00 | 835.9 | 812.7 | 826.2 | 1 | 22 | 170.46% | YES |
| STX 270115C00940000 | 940.00 | 196.1 | 209.2 | 220.4 | 1 | 21 | 96.55% | |
| STX 270115C00840000 | 840.00 | 257.57 | 246.6 | 258.4 | 3 | 20 | 97.34% | YES |
| STX 270115C01410000 | 1410.00 | 105.83 | 98.7 | 110.7 | 3 | 20 | 95.23% | |
| STX 270115C01180000 | 1180.00 | 136.18 | 142 | 151.8 | 5 | 19 | 95.35% | |
| STX 270115C00980000 | 980.00 | 186.6 | 194.2 | 206.9 | 1 | 19 | 95.93% | |
| STX 270115C00910000 | 910.00 | 238.78 | 219.2 | 230.7 | 13 | 19 | 96.56% | |
| STX 270115C01120000 | 1120.00 | 149.87 | 156.1 | 165.6 | 13 | 19 | 95.39% | |
| STX 270115C00050000 | 50.00 | 798.7 | 822.5 | 836.3 | 1 | 18 | 182.08% | YES |
| STX 270115C00045000 | 45.00 | 72.4 | 96.1 | 99.2 | 1 | 18 | 0.00% | YES |
| STX 270115C01310000 | 1310.00 | 142 | 114.9 | 126.3 | 1 | 18 | 95.07% | |
| STX 270115C01680000 | 1680.00 | 72.55 | 67.7 | 76.4 | 2 | 18 | 95.32% | |
| STX 270115C01690000 | 1690.00 | 70.28 | 65.1 | 72.7 | 2 | 18 | 94.25% | |
| STX 270115C00390000 | 390.00 | 322.63 | 512.2 | 524.9 | 5 | 17 | 105.85% | YES |
| STX 270115C00690000 | 690.00 | 373.36 | 316.1 | 328.1 | 2 | 17 | 98.98% | YES |
| STX 270115C01370000 | 1370.00 | 129.4 | 104.9 | 116 | 1 | 16 | 95.04% | |
| STX 270115C01490000 | 1490.00 | 92.7 | 89.1 | 99.8 | 2 | 16 | 95.67% | |
| STX 270115C00480000 | 480.00 | 376.15 | 444.2 | 457.7 | 1 | 15 | 102.93% | YES |
| STX 270115C00820000 | 820.00 | 213.35 | 255 | 266 | 1 | 15 | 97.38% | YES |
| STX 270115C01060000 | 1060.00 | 199.61 | 171.9 | 182.8 | 7 | 14 | 95.86% | |
| STX 270115C01090000 | 1090.00 | 168.69 | 162.4 | 174.3 | 2 | 12 | 95.40% | |
| STX 270115C01660000 | 1660.00 | 73.91 | 68.2 | 75.7 | 89 | 12 | 94.32% | |
| STX 270115C00035000 | 35.00 | 943.32 | 837.2 | 851.5 | 1 | 12 | 206.54% | YES |
| STX 270115C01330000 | 1330.00 | 139.4 | 113 | 123.2 | 1 | 11 | 95.48% | |
| STX 270115C01050000 | 1050.00 | 154.2 | 174.4 | 185.6 | 1 | 11 | 95.83% | |
| STX 270115C01360000 | 1360.00 | 132.4 | 106.4 | 117.7 | 1 | 10 | 95.04% | |
| STX 270115C00190000 | 190.00 | 801.6 | 688.4 | 703.3 | 2 | 9 | 131.48% | YES |
| STX 270115C00960000 | 960.00 | 228.4 | 201.1 | 210.2 | 1 | 9 | 95.45% | |
| STX 270115C01290000 | 1290.00 | 116.8 | 120.2 | 129.8 | 2 | 9 | 95.41% | |
| STX 270115C01620000 | 1620.00 | 76.1 | 72.3 | 81.3 | 90 | 9 | 94.67% | |
| STX 270115C00065000 | 65.00 | 763.85 | 807.8 | 821.3 | 1 | 9 | 166.94% | YES |
| STX 270115C01160000 | 1160.00 | 142.1 | 145 | 156.3 | 3 | 8 | 95.06% | |
| STX 270115C00990000 | 990.00 | 190 | 190.9 | 203.9 | 1 | 8 | 95.89% | |
| STX 270115C01210000 | 1210.00 | 139.6 | 134.1 | 145 | 2 | 8 | 94.97% | |
| STX 270115C00097500 | 97.50 | 708.2 | 776.3 | 790.1 | 1 | 7 | 153.96% | YES |
| STX 270115C01260000 | 1260.00 | 128.6 | 126.7 | 135.4 | 1 | 7 | 95.58% | |
| STX 270115C01130000 | 1130.00 | 157.5 | 154.6 | 163.3 | 3 | 7 | 95.59% | |
| STX 270115C01380000 | 1380.00 | 124.4 | 104 | 114.4 | 1 | 7 | 95.18% | |
| STX 270115C00540000 | 540.00 | 270.6 | 402.9 | 416.7 | 2 | 7 | 101.32% | YES |
| STX 270115C01390000 | 1390.00 | 121 | 103 | 112.9 | 1 | 7 | 95.32% | |
| STX 270115C01630000 | 1630.00 | 77.2 | 71.1 | 80.3 | 4 | 7 | 94.65% | |
| STX 270115C01080000 | 1080.00 | 161.6 | 165.9 | 177.8 | 1 | 6 | 95.77% | |
| STX 270115C01520000 | 1520.00 | 75.27 | 83.6 | 97.2 | 2 | 6 | 95.59% | |
| STX 270115C01480000 | 1480.00 | 95.48 | 90.4 | 96.8 | 153 | 5 | 94.71% | |
| STX 270115C01570000 | 1570.00 | 99.26 | 77.8 | 87.7 | 2 | 5 | 94.85% | |
| STX 270115C01320000 | 1320.00 | 119.5 | 113.1 | 123.8 | 6 | 5 | 94.91% | |
| STX 270115C01280000 | 1280.00 | 117.3 | 120.3 | 131.6 | 1 | 4 | 95.04% | |
| STX 270115C00055000 | 55.00 | 853.6 | 817.6 | 831.4 | 1 | 4 | 177.64% | YES |
| STX 270115C01270000 | 1270.00 | 119.5 | 123.2 | 133.5 | 1 | 3 | 95.26% | |
| STX 270115C01580000 | 1580.00 | 82.67 | 76.7 | 85.7 | 153 | 3 | 94.67% | |
| STX 270115C01560000 | 1560.00 | 84.8 | 78.8 | 89.2 | 2 | 3 | 94.89% | |
| STX 270115C01460000 | 1460.00 | 115.5 | 92 | 102.3 | 1 | 2 | 95.07% | |
| STX 270115C01550000 | 1550.00 | 108.7 | 80 | 89 | 1 | 1 | 94.58% | |
| STX 270115C01510000 | 1510.00 | 114.5 | 84.9 | 96 | 1 | 1 | 95.04% | |
| STX 270115C01590000 | 1590.00 | 136.51 | 77.4 | 86.3 | 0 | 1 | 95.49% | |
| STX 270115C01470000 | 1470.00 | 113.9 | 91.7 | 101 | 1 | 1 | 95.32% | |
| STX 270115C00195000 | 195.00 | 230.42 | 0 | 0 | 1 | 0 | 0.00% | YES |
| STX 270115C00250000 | 250.00 | 657.09 | 0 | 0 | 1 | 0 | 0.00% | YES |
| STX 270115C00710000 | 710.00 | 327.8 | 0 | 0 | 1 | 0 | 0.00% | YES |
| STX 270115C00460000 | 460.00 | 540.4 | 0 | 0 | 1 | 0 | 0.00% | YES |
| STX 270115C00080000 | 80.00 | 798 | 0 | 0 | 1 | 0 | 0.00% | YES |
The table below lists all put options on STX expiring on 2027-01-15. 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 270115P00105000 | 105.00 | 0.6 | 0.4 | 1.1 | 80 | 5066 | 125.98% | |
| STX 270115P00115000 | 115.00 | 2.2 | 0.25 | 5.1 | 1 | 2598 | 144.58% | |
| STX 270115P00080000 | 80.00 | 0.4 | 0 | 2.25 | 22 | 2091 | 150.68% | |
| STX 270115P00140000 | 140.00 | 1.35 | 0.2 | 5.6 | 1 | 1297 | 131.99% | |
| STX 270115P00035000 | 35.00 | 0.05 | 0 | 0.25 | 1 | 1144 | 160.55% | |
| STX 270115P00300000 | 300.00 | 12.1 | 10.3 | 14.3 | 1 | 1046 | 104.94% | |
| STX 270115P00200000 | 200.00 | 4.72 | 2.15 | 7.1 | 6 | 923 | 115.53% | |
| STX 270115P00270000 | 270.00 | 8.6 | 4.6 | 9.7 | 1 | 872 | 101.31% | |
| STX 270115P00160000 | 160.00 | 2.95 | 1.15 | 5.7 | 1 | 776 | 125.82% | |
| STX 270115P00155000 | 155.00 | 2.51 | 0.1 | 4.7 | 1 | 475 | 120.85% | |
| STX 270115P00230000 | 230.00 | 6.07 | 2 | 8.2 | 3 | 451 | 106.90% | |
| STX 270115P00500000 | 500.00 | 48.62 | 47.9 | 55 | 9 | 379 | 96.86% | |
| STX 270115P00120000 | 120.00 | 1 | 0.25 | 1.5 | 1 | 369 | 120.22% | |
| STX 270115P00180000 | 180.00 | 3.3 | 0.05 | 4.6 | 6 | 311 | 109.94% | |
| STX 270115P00055000 | 55.00 | 0.35 | 0 | 4.3 | 1 | 267 | 194.70% | |
| STX 270115P00280000 | 280.00 | 9.9 | 6.5 | 12.2 | 2 | 264 | 104.25% | |
| STX 270115P00210000 | 210.00 | 3.12 | 2.9 | 7.3 | 1 | 259 | 113.89% | |
| STX 270115P00400000 | 400.00 | 25.72 | 23.5 | 30.4 | 1 | 242 | 99.34% | |
| STX 270115P00190000 | 190.00 | 4.1 | 0.2 | 6.8 | 1 | 237 | 113.65% | |
| STX 270115P00560000 | 560.00 | 68.56 | 65.2 | 75.8 | 1 | 221 | 95.61% | |
| STX 270115P00660000 | 660.00 | 106 | 102.1 | 114.2 | 13 | 214 | 93.17% | |
| STX 270115P00150000 | 150.00 | 2.21 | 0.05 | 5.8 | 1 | 213 | 127.17% | |
| STX 270115P00250000 | 250.00 | 9.5 | 3.6 | 9.8 | 3 | 208 | 106.09% | |
| STX 270115P00110000 | 110.00 | 1.49 | 0 | 5 | 9 | 182 | 146.24% | |
| STX 270115P00195000 | 195.00 | 2.82 | 1.6 | 5.4 | 1 | 162 | 111.77% | |
| STX 270115P00450000 | 450.00 | 37.55 | 33.3 | 42.3 | 1 | 159 | 97.77% | |
| STX 270115P00800000 | 800.00 | 175.2 | 170.3 | 178.6 | 64 | 158 | 90.26% | |
| STX 270115P00175000 | 175.00 | 1.63 | 1.4 | 6 | 172 | 151 | 120.83% | |
| STX 270115P00125000 | 125.00 | 1.75 | 0 | 5.2 | 10 | 147 | 137.82% | |
| STX 270115P00220000 | 220.00 | 6.78 | 2.3 | 7.6 | 3 | 122 | 109.69% | |
| STX 270115P00670000 | 670.00 | 108.75 | 104.9 | 117.4 | 10 | 121 | 92.30% | |
| STX 270115P00520000 | 520.00 | 55.5 | 52.3 | 60.9 | 4 | 119 | 95.81% | |
| STX 270115P01000000 | 1000.00 | 329.2 | 291.5 | 303.4 | 1 | 116 | 88.37% | YES |
| STX 270115P00740000 | 740.00 | 142.48 | 139.6 | 147.8 | 3 | 114 | 91.22% | |
| STX 270115P00510000 | 510.00 | 56.3 | 48.1 | 57.2 | 19 | 111 | 95.30% | |
| STX 270115P00880000 | 880.00 | 220.93 | 215.9 | 225 | 8 | 111 | 89.45% | YES |
| STX 270115P00570000 | 570.00 | 75.44 | 68.6 | 76.9 | 2 | 109 | 94.62% | |
| STX 270115P00320000 | 320.00 | 14.6 | 11 | 16.7 | 1 | 109 | 102.17% | |
| STX 270115P00070000 | 70.00 | 0.55 | 0 | 4.3 | 1 | 107 | 176.00% | |
| STX 270115P00580000 | 580.00 | 86 | 69.5 | 80.8 | 2 | 104 | 93.70% | |
| STX 270115P00170000 | 170.00 | 2.47 | 1.3 | 6.4 | 3 | 100 | 123.85% | |
| STX 270115P00145000 | 145.00 | 1.5 | 0 | 5.3 | 2 | 99 | 127.54% | |
| STX 270115P00350000 | 350.00 | 12.9 | 16.9 | 20.8 | 101 | 96 | 102.10% | |
| STX 270115P00360000 | 360.00 | 18.86 | 18.2 | 22.4 | 1 | 95 | 101.48% | |
| STX 270115P00260000 | 260.00 | 5.61 | 4.7 | 10.4 | 1 | 90 | 105.54% | |
| STX 270115P00700000 | 700.00 | 122.99 | 119.1 | 128.1 | 1 | 89 | 91.32% | |
| STX 270115P00240000 | 240.00 | 5.2 | 3.6 | 10.5 | 1 | 87 | 110.50% | |
| STX 270115P00650000 | 650.00 | 101.09 | 96.8 | 109.3 | 1 | 81 | 92.87% | |
| STX 270115P00310000 | 310.00 | 14.5 | 9.6 | 17 | 11 | 80 | 104.00% | |
| STX 270115P00480000 | 480.00 | 33.5 | 38.4 | 49.8 | 3 | 77 | 95.85% | |
| STX 270115P00290000 | 290.00 | 10.9 | 7.5 | 12.1 | 1 | 73 | 102.37% | |
| STX 270115P00550000 | 550.00 | 61.8 | 63 | 70.3 | 6 | 69 | 95.50% | |
| STX 270115P00065000 | 65.00 | 1.31 | 0 | 2 | 116 | 69 | 162.06% | |
| STX 270115P00340000 | 340.00 | 17.4 | 13.7 | 18 | 1 | 66 | 100.10% | |
| STX 270115P00730000 | 730.00 | 138.52 | 132.9 | 147.2 | 3 | 60 | 91.97% | |
| STX 270115P00085000 | 85.00 | 0.7 | 0 | 4.6 | 20 | 60 | 163.22% | |
| STX 270115P00900000 | 900.00 | 243.9 | 227.5 | 236.8 | 1 | 58 | 89.05% | YES |
| STX 270115P00100000 | 100.00 | 0.35 | 0 | 2 | 7 | 57 | 133.86% | |
| STX 270115P00690000 | 690.00 | 118 | 115.8 | 123.9 | 8 | 57 | 91.88% | |
| STX 270115P00860000 | 860.00 | 200.6 | 203.3 | 214 | 1 | 55 | 89.70% | |
| STX 270115P00940000 | 940.00 | 247.6 | 252.3 | 261.6 | 1 | 54 | 88.53% | YES |
| STX 270115P00760000 | 760.00 | 148.4 | 148.6 | 160.1 | 1 | 53 | 91.22% | |
| STX 270115P01200000 | 1200.00 | 444.4 | 437.4 | 448 | 1 | 53 | 86.61% | YES |
| STX 270115P00590000 | 590.00 | 93.4 | 73.1 | 84.4 | 1 | 53 | 93.51% | |
| STX 270115P00135000 | 135.00 | 4.4 | 3.5 | 8 | 100 | 52 | 152.47% | |
| STX 270115P00930000 | 930.00 | 239 | 245.9 | 255.9 | 16 | 51 | 88.76% | YES |
| STX 270115P00430000 | 430.00 | 34.5 | 29 | 36.1 | 1 | 47 | 97.71% | |
| STX 270115P00710000 | 710.00 | 128.24 | 125 | 135.2 | 1 | 47 | 92.09% | |
| STX 270115P00680000 | 680.00 | 111.8 | 112.1 | 118.3 | 2 | 45 | 91.96% | |
| STX 270115P00990000 | 990.00 | 293.5 | 284.8 | 296.6 | 1 | 43 | 88.46% | YES |
| STX 270115P00640000 | 640.00 | 95.5 | 94.9 | 104.2 | 2 | 43 | 93.41% | |
| STX 270115P00330000 | 330.00 | 19.2 | 12.3 | 18 | 3 | 41 | 101.69% | |
| STX 270115P00820000 | 820.00 | 178.6 | 181.7 | 192.1 | 1 | 41 | 90.66% | |
| STX 270115P00950000 | 950.00 | 253 | 258.7 | 268.3 | 1 | 39 | 88.48% | YES |
| STX 270115P00410000 | 410.00 | 30.2 | 24.4 | 32.5 | 1 | 39 | 98.45% | |
| STX 270115P01080000 | 1080.00 | 366.1 | 347.7 | 357.9 | 1 | 37 | 87.48% | YES |
| STX 270115P00630000 | 630.00 | 92.3 | 88.6 | 98.9 | 2 | 37 | 92.60% | |
| STX 270115P00780000 | 780.00 | 158.2 | 160.4 | 168.9 | 9 | 36 | 90.92% | |
| STX 270115P00380000 | 380.00 | 19.2 | 18.4 | 26.6 | 6 | 36 | 99.10% | |
| STX 270115P00470000 | 470.00 | 50.2 | 34.5 | 49.3 | 2 | 36 | 96.45% | |
| STX 270115P00075000 | 75.00 | 0.63 | 0 | 4.5 | 3 | 35 | 172.05% | |
| STX 270115P00390000 | 390.00 | 25.76 | 23.4 | 27.3 | 1 | 34 | 100.06% | |
| STX 270115P00620000 | 620.00 | 87.3 | 84.1 | 95.6 | 2 | 33 | 92.81% | |
| STX 270115P00750000 | 750.00 | 143.3 | 144.1 | 153.7 | 1 | 33 | 91.18% | |
| STX 270115P00530000 | 530.00 | 58.9 | 56.5 | 60.3 | 94 | 32 | 94.65% | |
| STX 270115P00770000 | 770.00 | 153 | 153.9 | 165.3 | 1 | 30 | 91.13% | |
| STX 270115P00440000 | 440.00 | 26.7 | 31.1 | 37.1 | 2 | 28 | 96.73% | |
| STX 270115P00960000 | 960.00 | 261.1 | 265.1 | 278.4 | 7 | 26 | 89.10% | YES |
| STX 270115P00600000 | 600.00 | 86.52 | 76.8 | 90 | 2 | 26 | 93.90% | |
| STX 270115P00490000 | 490.00 | 46.6 | 43.6 | 51.6 | 10 | 26 | 96.27% | |
| STX 270115P00840000 | 840.00 | 189.7 | 192.1 | 201.4 | 1 | 25 | 89.79% | |
| STX 270115P00610000 | 610.00 | 84.5 | 83.7 | 90.5 | 3 | 24 | 93.65% | |
| STX 270115P00370000 | 370.00 | 22.4 | 18.2 | 24 | 1 | 24 | 99.89% | |
| STX 270115P00095000 | 95.00 | 0.69 | 0 | 4.7 | 2 | 24 | 155.52% | |
| STX 270115P00090000 | 90.00 | 1.07 | 0 | 4.7 | 2 | 24 | 159.52% | |
| STX 270115P00060000 | 60.00 | 0.2 | 0 | 4.4 | 6 | 23 | 188.57% | |
| STX 270115P00540000 | 540.00 | 60.2 | 56.9 | 66.5 | 15 | 22 | 94.55% | |
| STX 270115P00420000 | 420.00 | 29.7 | 29.1 | 34.9 | 4 | 21 | 99.72% | |
| STX 270115P00092500 | 92.50 | 2.5 | 0.4 | 2.8 | 1 | 21 | 148.39% | |
| STX 270115P00980000 | 980.00 | 287.8 | 278.1 | 290 | 1 | 20 | 88.56% | YES |
| STX 270115P00720000 | 720.00 | 138.89 | 128.6 | 141.1 | 2 | 20 | 91.94% | |
| STX 270115P01100000 | 1100.00 | 367.2 | 361.9 | 375.7 | 3 | 18 | 87.92% | YES |
| STX 270115P00460000 | 460.00 | 45.1 | 33.9 | 41.6 | 12 | 18 | 95.20% | |
| STX 270115P01010000 | 1010.00 | 316 | 298.2 | 308.6 | 4 | 14 | 87.94% | YES |
| STX 270115P00040000 | 40.00 | 0.05 | 0 | 4.3 | 2 | 12 | 220.65% | |
| STX 270115P01260000 | 1260.00 | 504.7 | 485 | 496.7 | 1 | 11 | 86.59% | YES |
| STX 270115P01250000 | 1250.00 | 496.6 | 477 | 489.5 | 1 | 10 | 86.81% | YES |
| STX 270115P01150000 | 1150.00 | 411.13 | 399.1 | 409.8 | 2 | 7 | 86.96% | YES |
| STX 270115P01050000 | 1050.00 | 340.4 | 325.9 | 335.9 | 4 | 7 | 87.51% | YES |
| STX 270115P01240000 | 1240.00 | 488 | 469.1 | 481.2 | 1 | 7 | 86.80% | YES |
| STX 270115P01060000 | 1060.00 | 350.8 | 333.4 | 346 | 3 | 6 | 88.12% | YES |
| STX 270115P00097500 | 97.50 | 0.96 | 0.85 | 5.1 | 7 | 6 | 159.72% | |
| STX 270115P00970000 | 970.00 | 281.1 | 271.6 | 281.8 | 2 | 5 | 88.36% | YES |
| STX 270115P01470000 | 1470.00 | 698 | 659.7 | 671.1 | 0 | 5 | 85.16% | YES |
| STX 270115P01090000 | 1090.00 | 368.7 | 355 | 368 | 1 | 5 | 87.99% | YES |
| STX 270115P00910000 | 910.00 | 230.9 | 233.4 | 243.2 | 1 | 5 | 88.94% | YES |
| STX 270115P01210000 | 1210.00 | 430.3 | 445.1 | 457.1 | 1 | 5 | 86.80% | YES |
| STX 270115P01600000 | 1600.00 | 756.9 | 773.4 | 785.4 | 0 | 5 | 84.35% | YES |
| STX 270115P01020000 | 1020.00 | 319.3 | 305.1 | 315.3 | 2 | 4 | 87.84% | YES |
| STX 270115P01070000 | 1070.00 | 358.9 | 340.4 | 350.3 | 3 | 4 | 87.45% | YES |
| STX 270115P01030000 | 1030.00 | 326.3 | 312 | 322.1 | 2 | 4 | 87.73% | YES |
| STX 270115P01110000 | 1110.00 | 381.1 | 369.3 | 381.5 | 1 | 3 | 87.55% | YES |
| STX 270115P01160000 | 1160.00 | 394.2 | 406.6 | 419 | 1 | 3 | 87.21% | YES |
| STX 270115P01190000 | 1190.00 | 436.4 | 429.6 | 441.4 | 5 | 3 | 86.90% | YES |
| STX 270115P00920000 | 920.00 | 238.4 | 239.6 | 248.9 | 5 | 3 | 88.72% | YES |
| STX 270115P01290000 | 1290.00 | 433.1 | 509.2 | 520.9 | 1 | 3 | 86.43% | YES |
| STX 270115P01450000 | 1450.00 | 567.7 | 642.6 | 654.8 | 2 | 2 | 85.51% | YES |
| STX 270115P01170000 | 1170.00 | 421.9 | 414.2 | 424.6 | 1 | 2 | 86.73% | YES |
| STX 270115P01630000 | 1630.00 | 672 | 800.1 | 812.1 | 0 | 2 | 84.11% | YES |
| STX 270115P01300000 | 1300.00 | 463.3 | 517.3 | 529 | 2 | 2 | 86.36% | YES |
| STX 270115P01220000 | 1220.00 | 472.2 | 452.9 | 466.6 | 1 | 2 | 87.08% | YES |
| STX 270115P01530000 | 1530.00 | 760 | 711.7 | 723.9 | 1 | 2 | 84.91% | YES |
| STX 270115P01040000 | 1040.00 | 337.3 | 319.3 | 329 | 1 | 2 | 87.70% | YES |
| STX 270115P01130000 | 1130.00 | 395.5 | 384.1 | 394 | 1 | 2 | 86.94% | YES |
| STX 270115P01310000 | 1310.00 | 479.5 | 525.5 | 537.9 | 1 | 1 | 86.47% | YES |
| STX 270115P01180000 | 1180.00 | 431.9 | 421.8 | 432 | 2 | 1 | 86.60% | YES |
| STX 270115P01700000 | 1700.00 | 910 | 863 | 875.1 | 0 | 1 | 83.53% | YES |
| STX 270115P01520000 | 1520.00 | 674 | 703 | 714.4 | 0 | 1 | 84.80% | YES |
| STX 270115P01540000 | 1540.00 | 764 | 720.4 | 733.1 | 0 | 1 | 84.94% | YES |
| STX 270115P01120000 | 1120.00 | 388.5 | 376.7 | 388.9 | 1 | 1 | 87.49% | YES |
| STX 270115P01320000 | 1320.00 | 487.2 | 533.7 | 545.4 | 1 | 1 | 86.27% | YES |
| STX 270115P01280000 | 1280.00 | 425.1 | 501 | 513.5 | 0 | 1 | 86.61% | YES |
| STX 270115P01270000 | 1270.00 | 417.9 | 493 | 504.8 | 0 | 1 | 86.55% | YES |
| STX 270115P01230000 | 1230.00 | 464.5 | 460.1 | 474 | 1 | 1 | 86.78% | YES |
| STX 270115P00130000 | 130.00 | 1.7 | 0 | 0 | 1 | 0 | 50.00% | |
| STX 270115P01140000 | 1140.00 | 382.2 | 391.6 | 402.1 | 1 | 0 | 87.00% | YES |
| STX 270115P00050000 | 50.00 | 0.4 | 0 | 0 | 4 | 0 | 50.00% | |
| STX 270115P00185000 | 185.00 | 13.1 | 0 | 0 | 25 | 0 | 50.00% | |
| STX 270115P00165000 | 165.00 | 2.15 | 0 | 0 | 1 | 0 | 50.00% | |
| STX 270115P00045000 | 45.00 | 0.2 | 0 | 0 | 1 | 0 | 50.00% |
This page displays the full STX options chain for contracts expiring on 2027-01-15. 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 2027-01-15. 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 2027-01-15. 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 2027-01-15 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 2027-01-15 approaches.
