Detailed STX options chain for 2027-03-19 – 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 – 2027-03-19 – 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 2027-03-19.
This STX 2027-03-19 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 2027-03-19. 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 270319C00850000 | 850.00 | 175 | 170 | 178.8 | 2 | 386 | 74.73% | |
| STX 270319C00750000 | 750.00 | 224.27 | 210.8 | 221.5 | 2 | 303 | 74.78% | YES |
| STX 270319C01250000 | 1250.00 | 81.95 | 68.1 | 78.7 | 18 | 301 | 74.15% | |
| STX 270319C01710000 | 1710.00 | 30.14 | 27.3 | 32.3 | 19 | 294 | 74.88% | |
| STX 270319C01390000 | 1390.00 | 57.94 | 51.1 | 59.1 | 80 | 200 | 74.29% | |
| STX 270319C01200000 | 1200.00 | 81.64 | 75.4 | 87.6 | 2 | 174 | 74.12% | |
| STX 270319C01700000 | 1700.00 | 31.7 | 27 | 33.3 | 62 | 154 | 74.72% | |
| STX 270319C01000000 | 1000.00 | 128.9 | 120.3 | 129.7 | 4 | 134 | 74.11% | |
| STX 270319C01650000 | 1650.00 | 37 | 29.3 | 38.5 | 2 | 126 | 75.13% | |
| STX 270319C01100000 | 1100.00 | 109 | 95.1 | 106.7 | 21 | 114 | 74.14% | |
| STX 270319C00940000 | 940.00 | 152.6 | 137.9 | 145.7 | 4 | 109 | 73.91% | |
| STX 270319C01660000 | 1660.00 | 47.6 | 28.8 | 37.4 | 32 | 105 | 75.04% | |
| STX 270319C01510000 | 1510.00 | 45.8 | 38.8 | 48.8 | 48 | 88 | 74.67% | |
| STX 270319C01450000 | 1450.00 | 50.01 | 44.6 | 54.3 | 2 | 86 | 74.68% | |
| STX 270319C01300000 | 1300.00 | 89 | 61.4 | 72.9 | 3 | 82 | 74.64% | |
| STX 270319C01220000 | 1220.00 | 80.59 | 72.1 | 85 | 112 | 72 | 74.31% | |
| STX 270319C01690000 | 1690.00 | 31.16 | 27.9 | 32.9 | 2 | 72 | 74.49% | |
| STX 270319C00620000 | 620.00 | 325 | 281.9 | 293.4 | 1 | 71 | 76.46% | YES |
| STX 270319C01230000 | 1230.00 | 84.43 | 70.6 | 81.5 | 80 | 65 | 73.92% | |
| STX 270319C00770000 | 770.00 | 346.4 | 201.1 | 211.9 | 1 | 64 | 74.51% | YES |
| STX 270319C00710000 | 710.00 | 264.55 | 230.7 | 240.7 | 1 | 60 | 74.94% | YES |
| STX 270319C00860000 | 860.00 | 184.9 | 163 | 175.1 | 7 | 59 | 74.04% | |
| STX 270319C00960000 | 960.00 | 138.81 | 132.3 | 142.3 | 92 | 59 | 74.52% | |
| STX 270319C00900000 | 900.00 | 163.2 | 150.5 | 161 | 20 | 57 | 74.35% | |
| STX 270319C00990000 | 990.00 | 131.43 | 121.6 | 133.9 | 80 | 57 | 74.12% | |
| STX 270319C00930000 | 930.00 | 146.36 | 141.3 | 149.9 | 10 | 55 | 74.18% | |
| STX 270319C01020000 | 1020.00 | 246.5 | 113.5 | 125.9 | 64 | 55 | 74.10% | |
| STX 270319C01480000 | 1480.00 | 50.1 | 43.1 | 51.7 | 10 | 51 | 75.14% | |
| STX 270319C01520000 | 1520.00 | 46.2 | 37.1 | 45.5 | 14 | 47 | 73.75% | |
| STX 270319C01600000 | 1600.00 | 38.68 | 31.1 | 41.8 | 2 | 44 | 74.57% | |
| STX 270319C01580000 | 1580.00 | 42.7 | 38.3 | 45.6 | 2 | 42 | 76.93% | |
| STX 270319C00890000 | 890.00 | 172.01 | 152.3 | 163.6 | 86 | 41 | 73.86% | |
| STX 270319C01150000 | 1150.00 | 97.62 | 85.8 | 97.5 | 2 | 41 | 74.55% | |
| STX 270319C00920000 | 920.00 | 164 | 144.5 | 153.9 | 3 | 39 | 74.35% | |
| STX 270319C01360000 | 1360.00 | 60.32 | 54.9 | 64.6 | 32 | 38 | 74.84% | |
| STX 270319C00840000 | 840.00 | 190.6 | 172.5 | 181.4 | 3 | 36 | 74.21% | |
| STX 270319C01420000 | 1420.00 | 104.8 | 47.3 | 57.5 | 4 | 36 | 74.60% | |
| STX 270319C00880000 | 880.00 | 294.13 | 155.8 | 167.9 | 3 | 36 | 74.03% | |
| STX 270319C01320000 | 1320.00 | 66.6 | 57.4 | 70.2 | 12 | 35 | 74.34% | |
| STX 270319C00910000 | 910.00 | 162.8 | 148.8 | 157.7 | 2 | 35 | 74.68% | |
| STX 270319C00660000 | 660.00 | 270 | 258.1 | 268.3 | 1 | 35 | 75.57% | YES |
| STX 270319C01670000 | 1670.00 | 32.93 | 25.7 | 38.1 | 2 | 35 | 74.67% | |
| STX 270319C00550000 | 550.00 | 347 | 327.8 | 338.6 | 1 | 34 | 77.49% | YES |
| STX 270319C01140000 | 1140.00 | 99.44 | 88.3 | 98.8 | 2 | 31 | 74.52% | |
| STX 270319C01680000 | 1680.00 | 46.2 | 25.1 | 37.3 | 4 | 31 | 74.62% | |
| STX 270319C01290000 | 1290.00 | 68.81 | 63.7 | 74.3 | 2 | 31 | 74.85% | |
| STX 270319C01610000 | 1610.00 | 72.8 | 31.4 | 39.9 | 15 | 30 | 74.52% | |
| STX 270319C00870000 | 870.00 | 180.3 | 159.4 | 171.5 | 2 | 30 | 74.05% | |
| STX 270319C01210000 | 1210.00 | 82 | 74.4 | 84.5 | 82 | 30 | 73.97% | |
| STX 270319C01120000 | 1120.00 | 104.91 | 91.9 | 100.9 | 2 | 29 | 74.02% | |
| STX 270319C00780000 | 780.00 | 204.6 | 197.1 | 208.4 | 2 | 27 | 74.79% | YES |
| STX 270319C01400000 | 1400.00 | 54.66 | 49.8 | 58.1 | 3 | 27 | 74.28% | |
| STX 270319C01190000 | 1190.00 | 84.6 | 77.3 | 90.1 | 14 | 27 | 74.31% | |
| STX 270319C01330000 | 1330.00 | 66.65 | 58.1 | 66.4 | 2 | 27 | 74.23% | |
| STX 270319C01340000 | 1340.00 | 61.44 | 54.8 | 67.6 | 2 | 26 | 74.34% | |
| STX 270319C01130000 | 1130.00 | 117.1 | 89.8 | 99.2 | 2 | 26 | 74.08% | |
| STX 270319C01440000 | 1440.00 | 52.8 | 43.5 | 56.7 | 2 | 26 | 74.49% | |
| STX 270319C01380000 | 1380.00 | 55.9 | 52.7 | 62.4 | 8 | 25 | 74.94% | |
| STX 270319C00540000 | 540.00 | 399 | 335.3 | 347.2 | 1 | 25 | 78.43% | YES |
| STX 270319C01640000 | 1640.00 | 84.9 | 27.5 | 38.3 | 4 | 24 | 74.08% | |
| STX 270319C01630000 | 1630.00 | 71.4 | 30 | 40 | 15 | 24 | 74.98% | |
| STX 270319C01080000 | 1080.00 | 110.8 | 100.5 | 109 | 2 | 23 | 73.91% | |
| STX 270319C00470000 | 470.00 | 453.7 | 387.8 | 398.9 | 1 | 23 | 80.49% | YES |
| STX 270319C00500000 | 500.00 | 525.02 | 364.6 | 375.3 | 1 | 21 | 79.18% | YES |
| STX 270319C00950000 | 950.00 | 141.15 | 135.2 | 144.1 | 2 | 21 | 74.27% | |
| STX 270319C00720000 | 720.00 | 237.4 | 225.6 | 236.1 | 14 | 21 | 74.98% | YES |
| STX 270319C00460000 | 460.00 | 464.6 | 395.7 | 407.6 | 1 | 20 | 81.26% | YES |
| STX 270319C00740000 | 740.00 | 233.1 | 215.4 | 226 | 9 | 19 | 74.73% | YES |
| STX 270319C00600000 | 600.00 | 450.02 | 294.6 | 305.4 | 1 | 19 | 76.66% | YES |
| STX 270319C00980000 | 980.00 | 132.67 | 126.8 | 135.8 | 6 | 19 | 74.43% | |
| STX 270319C00680000 | 680.00 | 318.6 | 231 | 243.5 | 2 | 19 | 68.02% | YES |
| STX 270319C01570000 | 1570.00 | 45.9 | 34.7 | 43.2 | 1 | 18 | 74.73% | |
| STX 270319C01550000 | 1550.00 | 101.5 | 36.6 | 47 | 5 | 18 | 75.45% | |
| STX 270319C01460000 | 1460.00 | 52 | 44 | 54.1 | 10 | 18 | 74.99% | |
| STX 270319C01270000 | 1270.00 | 72.12 | 65.9 | 77.2 | 2 | 17 | 74.68% | |
| STX 270319C00250000 | 250.00 | 523.3 | 578.9 | 593.3 | 1 | 16 | 96.94% | YES |
| STX 270319C00800000 | 800.00 | 200.97 | 187.6 | 199 | 10 | 16 | 74.37% | YES |
| STX 270319C01040000 | 1040.00 | 120.1 | 110.6 | 121.4 | 12 | 16 | 74.65% | |
| STX 270319C01530000 | 1530.00 | 48.1 | 38.4 | 47.2 | 64 | 16 | 75.08% | |
| STX 270319C01430000 | 1430.00 | 107.49 | 46.6 | 54.9 | 11 | 15 | 74.29% | |
| STX 270319C01500000 | 1500.00 | 84.3 | 39.7 | 51 | 5 | 15 | 75.03% | |
| STX 270319C00300000 | 300.00 | 563.3 | 534.2 | 546.2 | 2 | 15 | 92.90% | YES |
| STX 270319C00430000 | 430.00 | 698.16 | 535.5 | 547.9 | 1 | 14 | 178.33% | YES |
| STX 270319C00510000 | 510.00 | 506.05 | 357.2 | 369 | 1 | 14 | 79.35% | YES |
| STX 270319C00690000 | 690.00 | 261.08 | 241.2 | 251.5 | 2 | 14 | 75.16% | YES |
| STX 270319C00970000 | 970.00 | 135.54 | 129.2 | 139.4 | 3 | 14 | 74.49% | |
| STX 270319C01310000 | 1310.00 | 68.2 | 59.1 | 69.3 | 5 | 14 | 73.90% | |
| STX 270319C00370000 | 370.00 | 426.1 | 539.9 | 553 | 1 | 13 | 157.88% | YES |
| STX 270319C01540000 | 1540.00 | 45.85 | 37 | 46 | 2 | 13 | 74.81% | |
| STX 270319C01470000 | 1470.00 | 51.2 | 43.1 | 51.2 | 42 | 13 | 74.49% | |
| STX 270319C01560000 | 1560.00 | 43.76 | 35.5 | 46.2 | 2 | 13 | 75.37% | |
| STX 270319C00350000 | 350.00 | 640.91 | 486.8 | 501.3 | 1 | 13 | 86.83% | YES |
| STX 270319C00820000 | 820.00 | 200.92 | 179.1 | 190.3 | 2 | 13 | 74.18% | YES |
| STX 270319C00700000 | 700.00 | 277.7 | 235.7 | 246.4 | 1 | 13 | 75.08% | YES |
| STX 270319C00640000 | 640.00 | 262.4 | 269.8 | 280.4 | 1 | 13 | 75.94% | YES |
| STX 270319C01370000 | 1370.00 | 101.7 | 51.3 | 64 | 2 | 12 | 74.40% | |
| STX 270319C00590000 | 590.00 | 343.05 | 301.1 | 311.2 | 1 | 12 | 76.65% | YES |
| STX 270319C01410000 | 1410.00 | 114.5 | 48.9 | 57.6 | 6 | 12 | 74.48% | |
| STX 270319C00450000 | 450.00 | 382.21 | 403.7 | 414.4 | 2 | 12 | 81.12% | YES |
| STX 270319C00580000 | 580.00 | 303.68 | 307.8 | 317.8 | 1 | 12 | 76.88% | YES |
| STX 270319C00520000 | 520.00 | 377.24 | 347.8 | 360.4 | 4 | 12 | 77.84% | YES |
| STX 270319C00760000 | 760.00 | 219.43 | 206.2 | 216.5 | 2 | 12 | 74.68% | YES |
| STX 270319C01620000 | 1620.00 | 39.75 | 28.8 | 41.5 | 2 | 11 | 74.65% | |
| STX 270319C01280000 | 1280.00 | 78.16 | 63.9 | 75.7 | 2 | 11 | 74.55% | |
| STX 270319C00530000 | 530.00 | 337.13 | 342.5 | 354.4 | 3 | 10 | 78.73% | YES |
| STX 270319C01590000 | 1590.00 | 91.5 | 30.9 | 43.8 | 8 | 9 | 74.68% | |
| STX 270319C00420000 | 420.00 | 392.3 | 502.8 | 516.2 | 1 | 9 | 148.98% | YES |
| STX 270319C00400000 | 400.00 | 530.72 | 443.1 | 457.4 | 1 | 9 | 83.29% | YES |
| STX 270319C01490000 | 1490.00 | 50.9 | 42 | 48.3 | 409 | 9 | 74.42% | |
| STX 270319C00410000 | 410.00 | 401.12 | 436.7 | 448.6 | 3 | 8 | 83.76% | YES |
| STX 270319C01060000 | 1060.00 | 115.6 | 104.7 | 114.3 | 2 | 8 | 73.96% | |
| STX 270319C00810000 | 810.00 | 193.8 | 184.4 | 194.4 | 2 | 8 | 74.47% | YES |
| STX 270319C00340000 | 340.00 | 567.35 | 495.7 | 510.4 | 1 | 8 | 87.70% | YES |
| STX 270319C01260000 | 1260.00 | 72.77 | 65.8 | 77.1 | 3 | 8 | 73.96% | |
| STX 270319C00790000 | 790.00 | 203.2 | 192 | 203 | 6 | 8 | 74.37% | YES |
| STX 270319C00440000 | 440.00 | 522 | 383.4 | 397.8 | 1 | 7 | 57.82% | YES |
| STX 270319C01160000 | 1160.00 | 98.49 | 82.7 | 95.3 | 3 | 7 | 74.23% | |
| STX 270319C01010000 | 1010.00 | 132.5 | 116.6 | 127.9 | 1 | 7 | 74.07% | |
| STX 270319C01350000 | 1350.00 | 61.31 | 55.3 | 66.4 | 2 | 7 | 74.78% | |
| STX 270319C00730000 | 730.00 | 234.67 | 220.3 | 231.1 | 2 | 6 | 74.84% | YES |
| STX 270319C00570000 | 570.00 | 316.85 | 312.1 | 324.7 | 3 | 6 | 76.39% | YES |
| STX 270319C00360000 | 360.00 | 460.2 | 477.9 | 492.1 | 1 | 6 | 85.83% | YES |
| STX 270319C00610000 | 610.00 | 453.84 | 288.2 | 298.6 | 2 | 6 | 76.35% | YES |
| STX 270319C01240000 | 1240.00 | 76.68 | 70.6 | 81.9 | 16 | 6 | 74.72% | |
| STX 270319C00220000 | 220.00 | 222.1 | 343.7 | 358 | 0 | 5 | 0.00% | YES |
| STX 270319C00560000 | 560.00 | 446 | 372.1 | 384 | 1 | 4 | 109.26% | YES |
| STX 270319C00490000 | 490.00 | 409.61 | 372.3 | 382.5 | 1 | 4 | 79.39% | YES |
| STX 270319C01180000 | 1180.00 | 108 | 79 | 92 | 6 | 4 | 74.32% | |
| STX 270319C00390000 | 390.00 | 615.5 | 423.4 | 437.7 | 1 | 4 | 0.00% | YES |
| STX 270319C00260000 | 260.00 | 563.8 | 569 | 583.7 | 2 | 3 | 94.72% | YES |
| STX 270319C00180000 | 180.00 | 539.5 | 698.6 | 711.2 | 2 | 3 | 231.62% | YES |
| STX 270319C00190000 | 190.00 | 706.55 | 636.3 | 650.8 | 1 | 3 | 107.03% | YES |
| STX 270319C01170000 | 1170.00 | 103.8 | 81.9 | 93.1 | 4 | 3 | 74.39% | |
| STX 270319C00480000 | 480.00 | 474.8 | 380 | 391.9 | 1 | 2 | 80.46% | YES |
| STX 270319C00330000 | 330.00 | 271.45 | 571.1 | 584.6 | 2 | 2 | 167.25% | YES |
| STX 270319C00240000 | 240.00 | 342.7 | 645.9 | 658.9 | 1 | 2 | 197.80% | YES |
| STX 270319C00230000 | 230.00 | 617.94 | 565.5 | 580 | 0 | 2 | 0.00% | YES |
| STX 270319C00830000 | 830.00 | 266.43 | 176.3 | 186.3 | 2 | 1 | 74.42% | |
| STX 270319C00280000 | 280.00 | 638 | 519.4 | 534.8 | 1 | 1 | 0.00% | YES |
| STX 270319C00380000 | 380.00 | 750 | 570.7 | 584.7 | 1 | 1 | 190.35% | YES |
| STX 270319C00290000 | 290.00 | 812.46 | 509.9 | 523.2 | 0 | 1 | 0.00% | YES |
| STX 270319C00320000 | 320.00 | 552.7 | 515.7 | 527.8 | 1 | 1 | 90.58% | YES |
| STX 270319C00185000 | 185.00 | 677.7 | 642.4 | 655.5 | 0 | 1 | 110.92% | YES |
| STX 270319C00310000 | 310.00 | 451.69 | 0 | 0 | 0 | 0 | 0.00% | YES |
| STX 270319C00270000 | 270.00 | 629.9 | 0 | 0 | 1 | 0 | 0.00% | YES |
| STX 270319C00195000 | 195.00 | 711.3 | 0 | 0 | 1 | 0 | 0.00% | YES |
The table below lists all put options on STX expiring on 2027-03-19. 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 270319P00400000 | 400.00 | 16.9 | 11.5 | 15.1 | 105 | 539 | 73.79% | |
| STX 270319P00220000 | 220.00 | 2.38 | 0.15 | 2.1 | 1 | 495 | 80.07% | |
| STX 270319P00260000 | 260.00 | 2.49 | 1.3 | 3 | 24 | 474 | 77.44% | |
| STX 270319P00190000 | 190.00 | 1 | 0 | 4.8 | 2 | 450 | 99.13% | |
| STX 270319P00250000 | 250.00 | 2.62 | 0.6 | 2.8 | 10 | 326 | 77.09% | |
| STX 270319P00180000 | 180.00 | 2.03 | 0 | 4.7 | 2 | 288 | 102.34% | |
| STX 270319P00210000 | 210.00 | 1.25 | 0 | 1.65 | 1 | 281 | 79.44% | |
| STX 270319P00710000 | 710.00 | 112.6 | 95.3 | 102 | 4 | 267 | 66.76% | |
| STX 270319P00700000 | 700.00 | 95.2 | 93.4 | 99.4 | 300 | 263 | 67.94% | |
| STX 270319P00200000 | 200.00 | 1.11 | 0 | 5 | 1 | 240 | 96.41% | |
| STX 270319P00800000 | 800.00 | 147.5 | 143.2 | 150.8 | 4 | 239 | 67.31% | |
| STX 270319P00185000 | 185.00 | 0.79 | 0 | 4.8 | 110 | 235 | 100.88% | |
| STX 270319P00230000 | 230.00 | 1.34 | 0.15 | 2.4 | 1 | 218 | 78.85% | |
| STX 270319P00600000 | 600.00 | 65.6 | 51.8 | 59.1 | 84 | 212 | 67.92% | |
| STX 270319P00300000 | 300.00 | 3.91 | 2.6 | 4.8 | 1 | 149 | 75.06% | |
| STX 270319P00880000 | 880.00 | 191.5 | 190.9 | 198.7 | 4 | 145 | 66.97% | YES |
| STX 270319P00660000 | 660.00 | 79.25 | 73.8 | 82.9 | 1 | 140 | 67.80% | |
| STX 270319P00900000 | 900.00 | 205 | 200.8 | 211.1 | 3 | 136 | 66.20% | YES |
| STX 270319P00430000 | 430.00 | 17.09 | 15.9 | 18 | 1 | 129 | 72.31% | |
| STX 270319P01000000 | 1000.00 | 273.1 | 271 | 279.7 | 1 | 121 | 66.04% | YES |
| STX 270319P00420000 | 420.00 | 20.3 | 11.1 | 18.7 | 2 | 118 | 71.79% | |
| STX 270319P00360000 | 360.00 | 8.95 | 7.6 | 9.1 | 2 | 109 | 74.01% | |
| STX 270319P00510000 | 510.00 | 42.7 | 26.3 | 35.3 | 2 | 99 | 69.46% | |
| STX 270319P00450000 | 450.00 | 23.96 | 17.7 | 22.2 | 26 | 99 | 71.60% | |
| STX 270319P00640000 | 640.00 | 74.4 | 68.9 | 73.5 | 5 | 96 | 68.36% | |
| STX 270319P00500000 | 500.00 | 30.3 | 28 | 30.6 | 3 | 94 | 70.26% | |
| STX 270319P00350000 | 350.00 | 10.7 | 6.2 | 8.1 | 6 | 92 | 73.65% | |
| STX 270319P00480000 | 480.00 | 26.5 | 22.9 | 26.3 | 2 | 86 | 70.14% | |
| STX 270319P00810000 | 810.00 | 167.99 | 147.9 | 155.3 | 4 | 85 | 66.82% | |
| STX 270319P00820000 | 820.00 | 156.8 | 155.6 | 163.6 | 7 | 79 | 67.73% | |
| STX 270319P00520000 | 520.00 | 42.3 | 31.6 | 39.3 | 22 | 77 | 71.12% | |
| STX 270319P00740000 | 740.00 | 118.13 | 113.3 | 117.7 | 6 | 74 | 67.73% | |
| STX 270319P00340000 | 340.00 | 7.4 | 5.6 | 8.5 | 2 | 72 | 75.62% | |
| STX 270319P00780000 | 780.00 | 133.52 | 131.8 | 139.5 | 2 | 72 | 67.25% | |
| STX 270319P00970000 | 970.00 | 254.2 | 250.3 | 260.4 | 1 | 68 | 66.73% | YES |
| STX 270319P00620000 | 620.00 | 65.6 | 62 | 66 | 5 | 67 | 68.67% | |
| STX 270319P01010000 | 1010.00 | 283.02 | 278.3 | 287.2 | 2 | 66 | 66.05% | YES |
| STX 270319P00440000 | 440.00 | 23.4 | 15.9 | 18.9 | 4 | 62 | 70.77% | |
| STX 270319P00850000 | 850.00 | 176.2 | 173.1 | 179.2 | 1 | 62 | 67.07% | YES |
| STX 270319P00270000 | 270.00 | 2.42 | 1.9 | 3.1 | 30 | 60 | 76.92% | |
| STX 270319P00690000 | 690.00 | 96.47 | 88.6 | 95.1 | 6 | 56 | 67.97% | |
| STX 270319P00560000 | 560.00 | 45.1 | 39.4 | 46.2 | 2 | 54 | 68.16% | |
| STX 270319P00550000 | 550.00 | 43.4 | 39.9 | 46.4 | 2 | 54 | 70.49% | |
| STX 270319P00280000 | 280.00 | 3.3 | 1.85 | 3.6 | 6 | 52 | 75.65% | |
| STX 270319P00680000 | 680.00 | 91.9 | 84.8 | 90.6 | 1 | 48 | 68.15% | |
| STX 270319P00840000 | 840.00 | 167.1 | 163.6 | 173.4 | 72 | 46 | 66.44% | YES |
| STX 270319P00570000 | 570.00 | 48.2 | 42.6 | 53 | 2 | 46 | 69.42% | |
| STX 270319P00240000 | 240.00 | 1.71 | 0.45 | 2.3 | 2 | 46 | 77.16% | |
| STX 270319P00320000 | 320.00 | 6.76 | 4.1 | 6.8 | 6 | 44 | 76.07% | |
| STX 270319P00750000 | 750.00 | 122.1 | 115.4 | 123.4 | 1 | 41 | 67.16% | |
| STX 270319P00490000 | 490.00 | 27.6 | 26.1 | 29 | 1 | 41 | 70.79% | |
| STX 270319P00310000 | 310.00 | 14.78 | 16.9 | 24.9 | 10 | 39 | 108.28% | |
| STX 270319P00830000 | 830.00 | 187.73 | 159 | 168.6 | 2 | 39 | 66.99% | YES |
| STX 270319P00770000 | 770.00 | 130.2 | 126.5 | 133.5 | 3 | 37 | 67.16% | |
| STX 270319P00860000 | 860.00 | 179 | 177 | 185.3 | 4 | 35 | 66.57% | YES |
| STX 270319P00730000 | 730.00 | 111.8 | 106.9 | 115.6 | 1 | 35 | 68.09% | |
| STX 270319P00720000 | 720.00 | 107.8 | 102.4 | 109.6 | 5 | 34 | 67.96% | |
| STX 270319P00540000 | 540.00 | 39.9 | 37.5 | 40.5 | 5 | 34 | 69.62% | |
| STX 270319P00460000 | 460.00 | 24.67 | 19.1 | 25.1 | 2 | 34 | 71.81% | |
| STX 270319P00920000 | 920.00 | 241.4 | 215.3 | 224.4 | 1 | 33 | 66.42% | YES |
| STX 270319P00530000 | 530.00 | 40.4 | 31.2 | 41.8 | 20 | 29 | 69.84% | |
| STX 270319P00610000 | 610.00 | 60.17 | 58.1 | 62.6 | 3 | 29 | 68.70% | |
| STX 270319P00330000 | 330.00 | 6 | 4.8 | 6.7 | 1 | 28 | 74.64% | |
| STX 270319P01520000 | 1520.00 | 606.9 | 705.3 | 717.9 | 52 | 27 | 61.03% | YES |
| STX 270319P01120000 | 1120.00 | 366.75 | 361.5 | 372.5 | 20 | 27 | 65.68% | YES |
| STX 270319P00890000 | 890.00 | 190.2 | 195.2 | 204.9 | 10 | 27 | 66.47% | YES |
| STX 270319P00470000 | 470.00 | 26.7 | 20 | 27.3 | 1 | 27 | 71.28% | |
| STX 270319P00980000 | 980.00 | 258.9 | 255.2 | 265.2 | 1 | 26 | 65.79% | YES |
| STX 270319P00590000 | 590.00 | 54 | 51.7 | 55.6 | 2 | 25 | 68.93% | |
| STX 270319P00760000 | 760.00 | 147.4 | 121.6 | 128.5 | 1 | 24 | 67.34% | |
| STX 270319P00580000 | 580.00 | 66.5 | 46.5 | 53.9 | 2 | 24 | 68.87% | |
| STX 270319P00410000 | 410.00 | 26.45 | 11.7 | 16.6 | 9 | 24 | 72.87% | |
| STX 270319P00790000 | 790.00 | 140.9 | 137.1 | 144.5 | 2 | 24 | 67.08% | |
| STX 270319P01480000 | 1480.00 | 706.29 | 703.9 | 712 | 0 | 24 | 80.54% | YES |
| STX 270319P00380000 | 380.00 | 14.04 | 7.1 | 11.7 | 9 | 23 | 71.74% | |
| STX 270319P01470000 | 1470.00 | 699.49 | 693.9 | 704 | 0 | 22 | 80.52% | YES |
| STX 270319P01020000 | 1020.00 | 324.17 | 283.7 | 294.4 | 20 | 22 | 65.58% | YES |
| STX 270319P00960000 | 960.00 | 245.1 | 244.2 | 253.3 | 3 | 21 | 66.93% | YES |
| STX 270319P00290000 | 290.00 | 3.78 | 2.3 | 4.2 | 2 | 20 | 75.61% | |
| STX 270319P01390000 | 1390.00 | 518 | 587.5 | 600.6 | 0 | 20 | 62.85% | YES |
| STX 270319P00940000 | 940.00 | 231.4 | 227.4 | 239.5 | 4 | 20 | 66.39% | YES |
| STX 270319P00370000 | 370.00 | 10.5 | 8.2 | 10 | 1 | 19 | 73.31% | |
| STX 270319P00870000 | 870.00 | 188.5 | 184.1 | 192.4 | 1 | 18 | 66.90% | YES |
| STX 270319P00195000 | 195.00 | 0.85 | 0 | 4.9 | 8 | 18 | 97.75% | |
| STX 270319P01100000 | 1100.00 | 350.15 | 345.7 | 356.8 | 2 | 17 | 65.78% | YES |
| STX 270319P00390000 | 390.00 | 18.64 | 9.6 | 14.6 | 2 | 16 | 74.13% | |
| STX 270319P01040000 | 1040.00 | 320.2 | 298.8 | 308.8 | 2 | 14 | 65.44% | YES |
| STX 270319P00990000 | 990.00 | 266.3 | 263.8 | 274.3 | 4 | 13 | 66.45% | YES |
| STX 270319P00930000 | 930.00 | 224 | 221.4 | 231 | 2 | 11 | 66.24% | YES |
| STX 270319P00950000 | 950.00 | 238.1 | 235.7 | 246.3 | 8 | 11 | 66.64% | YES |
| STX 270319P01140000 | 1140.00 | 333.8 | 376.2 | 386.8 | 16 | 9 | 64.94% | YES |
| STX 270319P00910000 | 910.00 | 209.6 | 208.7 | 217.7 | 2 | 8 | 66.45% | YES |
| STX 270319P01240000 | 1240.00 | 413.9 | 482.2 | 496.7 | 2 | 7 | 76.07% | YES |
| STX 270319P01060000 | 1060.00 | 364.99 | 313.8 | 326.4 | 2 | 7 | 65.85% | YES |
| STX 270319P01160000 | 1160.00 | 400.7 | 391.9 | 404.6 | 1 | 6 | 65.10% | YES |
| STX 270319P01150000 | 1150.00 | 339.91 | 385.3 | 394.9 | 2 | 6 | 65.13% | YES |
| STX 270319P01180000 | 1180.00 | 414 | 407.7 | 421 | 1 | 6 | 64.88% | YES |
| STX 270319P01190000 | 1190.00 | 423.3 | 416.2 | 429.2 | 3 | 6 | 64.88% | YES |
| STX 270319P01700000 | 1700.00 | 800 | 874 | 888.6 | 1 | 5 | 59.05% | YES |
| STX 270319P01170000 | 1170.00 | 398.36 | 399.9 | 411.1 | 2 | 5 | 64.64% | YES |
| STX 270319P01260000 | 1260.00 | 456.67 | 506.7 | 517.2 | 3 | 5 | 78.59% | YES |
| STX 270319P01400000 | 1400.00 | 627.4 | 630.2 | 640.3 | 0 | 4 | 79.76% | YES |
| STX 270319P01210000 | 1210.00 | 438.3 | 434 | 445.7 | 1 | 4 | 65.02% | YES |
| STX 270319P01080000 | 1080.00 | 336.64 | 329.4 | 339.2 | 2 | 4 | 65.28% | YES |
| STX 270319P01330000 | 1330.00 | 530 | 536 | 548 | 1 | 4 | 63.94% | YES |
| STX 270319P01230000 | 1230.00 | 447.78 | 449.3 | 462.4 | 1 | 3 | 64.54% | YES |
| STX 270319P01270000 | 1270.00 | 568 | 484.4 | 496.4 | 1 | 3 | 64.56% | YES |
| STX 270319P01540000 | 1540.00 | 765.94 | 723.4 | 736.3 | 2 | 3 | 60.58% | YES |
| STX 270319P01250000 | 1250.00 | 407.9 | 497.9 | 508.6 | 1 | 3 | 78.46% | YES |
| STX 270319P01200000 | 1200.00 | 428.84 | 424.1 | 437.4 | 2 | 3 | 64.71% | YES |
| STX 270319P01130000 | 1130.00 | 325.23 | 368.8 | 380.4 | 2 | 3 | 65.48% | YES |
| STX 270319P01510000 | 1510.00 | 598.29 | 696.1 | 709 | 2 | 3 | 61.28% | YES |
| STX 270319P01220000 | 1220.00 | 447.1 | 442.3 | 454 | 1 | 2 | 64.93% | YES |
| STX 270319P01310000 | 1310.00 | 514.48 | 518.7 | 530.6 | 0 | 2 | 64.15% | YES |
| STX 270319P01300000 | 1300.00 | 456.6 | 510.2 | 522 | 2 | 2 | 64.29% | YES |
| STX 270319P01320000 | 1320.00 | 518.99 | 526.4 | 539.3 | 2 | 2 | 63.80% | YES |
| STX 270319P01500000 | 1500.00 | 750 | 686 | 700.4 | 0 | 2 | 61.30% | YES |
| STX 270319P01280000 | 1280.00 | 415.97 | 492.1 | 504.8 | 3 | 2 | 64.23% | YES |
| STX 270319P01550000 | 1550.00 | 826.33 | 732.4 | 745.5 | 2 | 2 | 60.30% | YES |
| STX 270319P01580000 | 1580.00 | 648.8 | 794.6 | 806 | 0 | 1 | 81.48% | YES |
| STX 270319P01450000 | 1450.00 | 595.45 | 649.4 | 663.2 | 1 | 1 | 67.31% | YES |
| STX 270319P01630000 | 1630.00 | 840 | 807.2 | 822 | 0 | 1 | 59.79% | YES |
| STX 270319P01610000 | 1610.00 | 793.28 | 822.5 | 834 | 0 | 1 | 81.74% | YES |
| STX 270319P01380000 | 1380.00 | 540 | 578.6 | 591.8 | 0 | 1 | 62.98% | YES |
| STX 270319P01490000 | 1490.00 | 673.68 | 676.8 | 691.8 | 2 | 1 | 61.62% | YES |
| STX 270319P01530000 | 1530.00 | 826.73 | 713.8 | 727.1 | 0 | 1 | 60.61% | YES |
| STX 270319P01570000 | 1570.00 | 645.1 | 751.5 | 765.9 | 1 | 1 | 60.94% | YES |
| STX 270319P01350000 | 1350.00 | 478.2 | 583.3 | 596 | 0 | 1 | 78.88% | YES |
| STX 270319P01340000 | 1340.00 | 471.1 | 576.6 | 586 | 0 | 1 | 79.03% | YES |
| STX 270319P01620000 | 1620.00 | 822 | 798.4 | 812.8 | 0 | 1 | 60.32% | YES |
| STX 270319P01290000 | 1290.00 | 507 | 532.8 | 543.2 | 1 | 1 | 78.87% | YES |
| STX 270319P01710000 | 1710.00 | 932 | 882.9 | 898.2 | 0 | 1 | 58.56% | YES |
| STX 270319P01660000 | 1660.00 | 810.62 | 835.5 | 850.3 | 2 | 1 | 59.28% | YES |
| STX 270319P01640000 | 1640.00 | 892 | 850 | 862 | 1 | 1 | 81.82% | YES |
| STX 270319P01680000 | 1680.00 | 852.97 | 856.7 | 868.9 | 0 | 0 | 59.91% | YES |
| STX 270319P01460000 | 1460.00 | 640.74 | 650 | 663.3 | 0 | 0 | 61.80% | YES |
This page displays the full STX options chain for contracts expiring on 2027-03-19. 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 2027-03-19. 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 2027-03-19. 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 2027-03-19 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 2027-03-19 approaches.
