Detailed STX options chain for 2027-06-17 – 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 – 2027-06-17 – 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 2027-06-17.
This STX 2027-06-17 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 2027-06-17. 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 270617C00120000 | 120.00 | 715.86 | 706.1 | 724 | 1 | 377 | 124.53% | YES |
| STX 270617C00160000 | 160.00 | 734.85 | 633.4 | 650 | 1 | 314 | 0.00% | YES |
| STX 270617C00670000 | 670.00 | 371.9 | 285 | 297.5 | 42 | 307 | 76.90% | YES |
| STX 270617C01200000 | 1200.00 | 127.78 | 112 | 123.2 | 1 | 226 | 74.44% | |
| STX 270617C00920000 | 920.00 | 196.9 | 182 | 192.2 | 2 | 217 | 74.79% | |
| STX 270617C01060000 | 1060.00 | 161.03 | 140.6 | 153.2 | 1 | 194 | 74.24% | |
| STX 270617C01000000 | 1000.00 | 171 | 160.6 | 169.8 | 1 | 185 | 75.25% | |
| STX 270617C01710000 | 1710.00 | 60.77 | 52.3 | 60.8 | 20 | 168 | 75.46% | |
| STX 270617C00940000 | 940.00 | 175.15 | 174.3 | 188.1 | 142 | 163 | 74.87% | |
| STX 270617C01250000 | 1250.00 | 113.5 | 105.1 | 114.6 | 1 | 162 | 74.87% | |
| STX 270617C00150000 | 150.00 | 303.12 | 248 | 253 | 5 | 161 | 0.00% | YES |
| STX 270617C00680000 | 680.00 | 315.97 | 279 | 294 | 36 | 159 | 76.93% | YES |
| STX 270617C00195000 | 195.00 | 820 | 602.1 | 618 | 18 | 149 | 0.00% | YES |
| STX 270617C00880000 | 880.00 | 209.8 | 195.3 | 206.8 | 5 | 148 | 75.13% | |
| STX 270617C01690000 | 1690.00 | 62 | 54.2 | 64.2 | 14 | 144 | 75.91% | |
| STX 270617C01700000 | 1700.00 | 60.2 | 54.3 | 63.1 | 12 | 138 | 76.05% | |
| STX 270617C00175000 | 175.00 | 694 | 620.6 | 636 | 1 | 137 | 0.00% | YES |
| STX 270617C00900000 | 900.00 | 202.1 | 188.2 | 201.6 | 1 | 127 | 75.29% | |
| STX 270617C00140000 | 140.00 | 680 | 684 | 702 | 11 | 119 | 104.47% | YES |
| STX 270617C01290000 | 1290.00 | 113.16 | 97.1 | 108.3 | 2 | 116 | 74.69% | |
| STX 270617C01450000 | 1450.00 | 85.5 | 75.4 | 88.1 | 2 | 101 | 75.23% | |
| STX 270617C00400000 | 400.00 | 535 | 456.9 | 471.6 | 1 | 99 | 82.20% | YES |
| STX 270617C00640000 | 640.00 | 341.7 | 284.8 | 298 | 1 | 91 | 70.40% | YES |
| STX 270617C01100000 | 1100.00 | 152.74 | 135.9 | 143.6 | 10 | 85 | 74.98% | |
| STX 270617C00700000 | 700.00 | 288 | 269.6 | 282.9 | 3 | 85 | 76.58% | YES |
| STX 270617C00650000 | 650.00 | 370.38 | 295.6 | 308.9 | 4 | 80 | 77.37% | YES |
| STX 270617C01630000 | 1630.00 | 70.5 | 58.8 | 69.8 | 20 | 80 | 75.86% | |
| STX 270617C01640000 | 1640.00 | 68.16 | 58.1 | 69.1 | 10 | 79 | 75.94% | |
| STX 270617C01680000 | 1680.00 | 61.8 | 52.1 | 65.8 | 3 | 77 | 75.44% | |
| STX 270617C00840000 | 840.00 | 216.63 | 212.2 | 220.9 | 22 | 66 | 75.69% | |
| STX 270617C00800000 | 800.00 | 243.3 | 224.5 | 237.8 | 2 | 64 | 75.56% | YES |
| STX 270617C00550000 | 550.00 | 372 | 350.7 | 366.8 | 1 | 63 | 78.22% | YES |
| STX 270617C01670000 | 1670.00 | 63.96 | 55.1 | 64.2 | 8 | 62 | 75.38% | |
| STX 270617C00340000 | 340.00 | 556.99 | 504.3 | 522.3 | 1 | 61 | 85.68% | YES |
| STX 270617C00320000 | 320.00 | 520 | 522.4 | 538 | 5 | 60 | 86.97% | YES |
| STX 270617C00860000 | 860.00 | 228.42 | 203.4 | 214.2 | 3 | 58 | 75.45% | |
| STX 270617C00500000 | 500.00 | 479 | 386.1 | 398 | 2 | 57 | 79.62% | YES |
| STX 270617C00145000 | 145.00 | 955.65 | 772 | 790 | 1 | 57 | 314.62% | YES |
| STX 270617C00820000 | 820.00 | 225.4 | 217.3 | 229.8 | 2 | 56 | 75.56% | YES |
| STX 270617C00095000 | 95.00 | 805.75 | 695 | 711.6 | 1 | 56 | 0.00% | YES |
| STX 270617C01260000 | 1260.00 | 111.94 | 104.5 | 111.2 | 2 | 54 | 74.77% | |
| STX 270617C01280000 | 1280.00 | 130.5 | 100.6 | 110.5 | 3 | 53 | 75.13% | |
| STX 270617C00750000 | 750.00 | 269.11 | 247.3 | 260.4 | 2 | 53 | 76.47% | YES |
| STX 270617C01020000 | 1020.00 | 163.3 | 150.8 | 163.3 | 1 | 51 | 74.28% | |
| STX 270617C01270000 | 1270.00 | 132.2 | 100.4 | 111.3 | 5 | 49 | 74.65% | |
| STX 270617C01580000 | 1580.00 | 88.79 | 59.9 | 75.7 | 2 | 48 | 75.35% | |
| STX 270617C01600000 | 1600.00 | 67.2 | 58.4 | 74 | 2 | 45 | 75.48% | |
| STX 270617C01540000 | 1540.00 | 104.15 | 66.7 | 78.2 | 3 | 44 | 75.58% | |
| STX 270617C00380000 | 380.00 | 512.92 | 445.3 | 461.3 | 3 | 44 | 62.73% | YES |
| STX 270617C00510000 | 510.00 | 341.5 | 377.1 | 391.8 | 5 | 40 | 78.89% | YES |
| STX 270617C00440000 | 440.00 | 448.9 | 426 | 441.7 | 2 | 39 | 80.78% | YES |
| STX 270617C01190000 | 1190.00 | 120.17 | 115.9 | 124.6 | 2 | 38 | 74.70% | |
| STX 270617C00115000 | 115.00 | 420.98 | 678 | 696 | 1 | 37 | 0.00% | YES |
| STX 270617C01440000 | 1440.00 | 170 | 76.7 | 89.2 | 1 | 37 | 75.22% | |
| STX 270617C00200000 | 200.00 | 589.35 | 684 | 702 | 2 | 37 | 190.02% | YES |
| STX 270617C01130000 | 1130.00 | 135.3 | 124.6 | 136.5 | 2 | 37 | 74.09% | |
| STX 270617C00780000 | 780.00 | 242.8 | 234.3 | 246.6 | 12 | 36 | 76.07% | YES |
| STX 270617C01210000 | 1210.00 | 125.6 | 112.7 | 120.6 | 24 | 36 | 74.76% | |
| STX 270617C00155000 | 155.00 | 249.5 | 398 | 416 | 4 | 36 | 0.00% | YES |
| STX 270617C01500000 | 1500.00 | 157.05 | 72 | 80 | 3 | 35 | 75.27% | |
| STX 270617C01460000 | 1460.00 | 100.99 | 75.2 | 84.8 | 2 | 35 | 75.02% | |
| STX 270617C01160000 | 1160.00 | 130.7 | 119.4 | 129.6 | 28 | 35 | 74.14% | |
| STX 270617C00135000 | 135.00 | 856 | 657.1 | 674 | 1 | 34 | 0.00% | YES |
| STX 270617C00110000 | 110.00 | 703.26 | 714 | 730 | 5 | 34 | 111.87% | YES |
| STX 270617C00690000 | 690.00 | 315.58 | 275.7 | 289.1 | 2 | 33 | 77.18% | YES |
| STX 270617C01120000 | 1120.00 | 140.5 | 131.5 | 138.3 | 8 | 33 | 74.83% | |
| STX 270617C00770000 | 770.00 | 253.1 | 238.4 | 252.3 | 2 | 32 | 76.39% | YES |
| STX 270617C00430000 | 430.00 | 410.1 | 434.1 | 448.6 | 6 | 32 | 81.14% | YES |
| STX 270617C00180000 | 180.00 | 678.95 | 648 | 664 | 1 | 32 | 101.46% | YES |
| STX 270617C00075000 | 75.00 | 79.98 | 143.5 | 148 | 31 | 32 | 0.00% | YES |
| STX 270617C01470000 | 1470.00 | 77.9 | 73.4 | 82.8 | 2 | 30 | 74.75% | |
| STX 270617C00630000 | 630.00 | 341.39 | 306.4 | 320 | 1 | 30 | 77.69% | YES |
| STX 270617C01140000 | 1140.00 | 135.6 | 123.2 | 133.7 | 41 | 30 | 74.09% | |
| STX 270617C00720000 | 720.00 | 286 | 259.6 | 275.1 | 1 | 28 | 76.65% | YES |
| STX 270617C01430000 | 1430.00 | 87.94 | 79.7 | 90.1 | 2 | 27 | 75.48% | |
| STX 270617C00250000 | 250.00 | 870 | 684 | 702 | 1 | 27 | 217.03% | YES |
| STX 270617C01300000 | 1300.00 | 106 | 95.3 | 106.8 | 1 | 26 | 74.67% | |
| STX 270617C00450000 | 450.00 | 397.6 | 419.4 | 434 | 5 | 26 | 80.62% | YES |
| STX 270617C00980000 | 980.00 | 185.2 | 165.4 | 176.7 | 2 | 25 | 75.37% | |
| STX 270617C01360000 | 1360.00 | 99.1 | 87.4 | 99.4 | 1 | 25 | 75.15% | |
| STX 270617C00660000 | 660.00 | 402 | 289.6 | 304 | 1 | 24 | 77.17% | YES |
| STX 270617C00370000 | 370.00 | 571.36 | 480.8 | 497.6 | 1 | 24 | 84.58% | YES |
| STX 270617C01350000 | 1350.00 | 118 | 89.8 | 99.6 | 3 | 24 | 75.10% | |
| STX 270617C00360000 | 360.00 | 530 | 461.2 | 478 | 1 | 24 | 61.37% | YES |
| STX 270617C00330000 | 330.00 | 511.1 | 514 | 530 | 1 | 24 | 86.65% | YES |
| STX 270617C01150000 | 1150.00 | 136.82 | 120.1 | 131.1 | 30 | 24 | 73.82% | |
| STX 270617C00530000 | 530.00 | 389.64 | 364 | 379.5 | 20 | 24 | 78.73% | YES |
| STX 270617C01040000 | 1040.00 | 153.82 | 149.6 | 157.3 | 4 | 23 | 74.79% | |
| STX 270617C00220000 | 220.00 | 701.1 | 610.9 | 628 | 1 | 23 | 97.31% | YES |
| STX 270617C00100000 | 100.00 | 801.5 | 722 | 740 | 1 | 23 | 107.32% | YES |
| STX 270617C01220000 | 1220.00 | 123.8 | 108 | 118.8 | 24 | 22 | 74.26% | |
| STX 270617C00390000 | 390.00 | 471.6 | 464.2 | 480 | 1 | 22 | 82.61% | YES |
| STX 270617C00410000 | 410.00 | 422.8 | 451.3 | 463 | 6 | 21 | 82.34% | YES |
| STX 270617C00960000 | 960.00 | 181.1 | 168 | 182.9 | 4 | 21 | 74.93% | |
| STX 270617C00600000 | 600.00 | 320.9 | 321.7 | 337.1 | 3 | 20 | 77.79% | YES |
| STX 270617C01660000 | 1660.00 | 67.65 | 52.9 | 67 | 2 | 20 | 75.14% | |
| STX 270617C01240000 | 1240.00 | 121.02 | 106.3 | 115.5 | 2 | 20 | 74.63% | |
| STX 270617C01400000 | 1400.00 | 91.3 | 84.1 | 93.6 | 7 | 20 | 75.50% | |
| STX 270617C00620000 | 620.00 | 332.7 | 310.6 | 325.8 | 6 | 20 | 77.59% | YES |
| STX 270617C00260000 | 260.00 | 824 | 676 | 696 | 2 | 19 | 213.10% | YES |
| STX 270617C01180000 | 1180.00 | 149.3 | 115 | 126.1 | 1 | 19 | 74.14% | |
| STX 270617C00570000 | 570.00 | 445.04 | 338.6 | 353.9 | 3 | 19 | 77.81% | YES |
| STX 270617C01330000 | 1330.00 | 121.4 | 89.7 | 105.1 | 3 | 19 | 75.01% | |
| STX 270617C00490000 | 490.00 | 539.3 | 390.2 | 405.4 | 2 | 19 | 79.20% | YES |
| STX 270617C01310000 | 1310.00 | 125.5 | 95.1 | 106.5 | 3 | 18 | 75.14% | |
| STX 270617C00590000 | 590.00 | 357.82 | 326.8 | 343.1 | 1 | 17 | 77.81% | YES |
| STX 270617C01320000 | 1320.00 | 123.1 | 93.6 | 105.1 | 3 | 17 | 75.17% | |
| STX 270617C00420000 | 420.00 | 415.8 | 441.6 | 455.4 | 6 | 17 | 81.18% | YES |
| STX 270617C00125000 | 125.00 | 718.75 | 914 | 930 | 1 | 16 | 0.00% | YES |
| STX 270617C01530000 | 1530.00 | 122.38 | 67.4 | 76.2 | 3 | 16 | 74.90% | |
| STX 270617C01620000 | 1620.00 | 86.1 | 61.3 | 71.2 | 1 | 16 | 76.28% | |
| STX 270617C00470000 | 470.00 | 489.7 | 404 | 420 | 2 | 15 | 79.84% | YES |
| STX 270617C01520000 | 1520.00 | 97.32 | 69.4 | 78.4 | 1 | 15 | 75.31% | |
| STX 270617C01550000 | 1550.00 | 74.15 | 62.3 | 75.5 | 2 | 15 | 74.57% | |
| STX 270617C00130000 | 130.00 | 732.9 | 694 | 710 | 5 | 14 | 102.41% | YES |
| STX 270617C01230000 | 1230.00 | 126.4 | 108.5 | 118.5 | 2 | 14 | 74.92% | |
| STX 270617C00580000 | 580.00 | 378.4 | 333.5 | 347.9 | 1 | 13 | 77.88% | YES |
| STX 270617C00210000 | 210.00 | 674.03 | 589 | 604 | 1 | 13 | 0.00% | YES |
| STX 270617C00230000 | 230.00 | 617.3 | 601.4 | 618.8 | 1 | 13 | 95.62% | YES |
| STX 270617C00610000 | 610.00 | 360 | 316.2 | 331.4 | 2 | 13 | 77.71% | YES |
| STX 270617C00710000 | 710.00 | 288.01 | 265.7 | 277.4 | 2 | 12 | 76.53% | YES |
| STX 270617C00560000 | 560.00 | 350.04 | 345.6 | 359.9 | 2 | 12 | 78.16% | YES |
| STX 270617C01080000 | 1080.00 | 157.86 | 135.8 | 149.2 | 20 | 12 | 74.36% | |
| STX 270617C00540000 | 540.00 | 395.15 | 359.5 | 373.5 | 1 | 11 | 79.17% | YES |
| STX 270617C01650000 | 1650.00 | 67.78 | 57.6 | 68.3 | 2 | 9 | 76.04% | |
| STX 270617C00240000 | 240.00 | 757.4 | 561 | 578 | 1 | 9 | 0.00% | YES |
| STX 270617C00300000 | 300.00 | 536 | 538 | 556 | 2 | 9 | 87.85% | YES |
| STX 270617C00060000 | 60.00 | 215 | 269.5 | 274.5 | 2 | 9 | 0.00% | YES |
| STX 270617C01420000 | 1420.00 | 154.09 | 79.6 | 93.6 | 4 | 9 | 75.64% | |
| STX 270617C00350000 | 350.00 | 509.99 | 496.9 | 514 | 1 | 8 | 85.58% | YES |
| STX 270617C00760000 | 760.00 | 262 | 242.3 | 256.7 | 5 | 8 | 76.40% | YES |
| STX 270617C00185000 | 185.00 | 129.8 | 246 | 250 | 20 | 8 | 0.00% | YES |
| STX 270617C01340000 | 1340.00 | 104.9 | 89.4 | 104 | 18 | 8 | 75.30% | |
| STX 270617C00105000 | 105.00 | 719 | 930 | 945.8 | 1 | 8 | 0.00% | YES |
| STX 270617C00460000 | 460.00 | 391.5 | 412 | 426.6 | 5 | 8 | 80.22% | YES |
| STX 270617C00270000 | 270.00 | 730 | 566 | 580 | 1 | 8 | 89.63% | YES |
| STX 270617C01170000 | 1170.00 | 132.27 | 119.3 | 127.8 | 2 | 8 | 74.50% | |
| STX 270617C01410000 | 1410.00 | 84.8 | 81.7 | 91.6 | 1 | 7 | 75.17% | |
| STX 270617C00090000 | 90.00 | 698 | 699 | 716 | 1 | 7 | 0.00% | YES |
| STX 270617C00070000 | 70.00 | 946 | 752 | 770 | 1 | 6 | 126.47% | YES |
| STX 270617C00740000 | 740.00 | 259.48 | 251 | 265.7 | 4 | 6 | 76.56% | YES |
| STX 270617C00080000 | 80.00 | 1020 | 830 | 848 | 1 | 6 | 0.00% | YES |
| STX 270617C01510000 | 1510.00 | 74.88 | 71.4 | 78.4 | 4 | 6 | 75.27% | |
| STX 270617C00520000 | 520.00 | 398.45 | 372.1 | 385.2 | 12 | 5 | 79.15% | YES |
| STX 270617C01380000 | 1380.00 | 146.37 | 83.8 | 98.7 | 2 | 5 | 75.39% | |
| STX 270617C01370000 | 1370.00 | 160.8 | 86.3 | 96.9 | 1 | 5 | 75.01% | |
| STX 270617C00730000 | 730.00 | 276.31 | 255.1 | 270 | 2 | 5 | 76.50% | YES |
| STX 270617C01610000 | 1610.00 | 83.65 | 58.6 | 72.9 | 2 | 5 | 75.69% | |
| STX 270617C00190000 | 190.00 | 243 | 370 | 388 | 1 | 5 | 0.00% | YES |
| STX 270617C01560000 | 1560.00 | 134 | 64.2 | 76.2 | 1 | 4 | 75.51% | |
| STX 270617C01590000 | 1590.00 | 94.06 | 60.9 | 73.6 | 2 | 4 | 75.52% | |
| STX 270617C00170000 | 170.00 | 418.4 | 710 | 728 | 5 | 4 | 207.54% | YES |
| STX 270617C00065000 | 65.00 | 209.47 | 266 | 271 | 1 | 4 | 0.00% | YES |
| STX 270617C00085000 | 85.00 | 837.23 | 705 | 722 | 1 | 3 | 0.00% | YES |
| STX 270617C00290000 | 290.00 | 488.17 | 612 | 630 | 1 | 3 | 159.18% | YES |
| STX 270617C01480000 | 1480.00 | 76.8 | 70.8 | 82.4 | 1 | 1 | 74.61% | |
| STX 270617C01570000 | 1570.00 | 116.7 | 61 | 76.8 | 2 | 1 | 75.39% | |
| STX 270617C00165000 | 165.00 | 147.91 | 196 | 200.5 | 46 | 0 | 0.00% | YES |
| STX 270617C00480000 | 480.00 | 510 | 0 | 0 | 1 | 0 | 0.00% | YES |
| STX 270617C01390000 | 1390.00 | 172.7 | 0 | 0 | 1 | 0 | 12.50% | |
| STX 270617C00055000 | 55.00 | 231.93 | 285 | 290 | 1 | 0 | 0.00% | YES |
| STX 270617C00280000 | 280.00 | 645.66 | 0 | 0 | 1 | 0 | 0.00% | YES |
| STX 270617C00310000 | 310.00 | 610 | 0 | 0 | 1 | 0 | 0.00% | YES |
| STX 270617C01490000 | 1490.00 | 166 | 70.9 | 85.5 | 2 | 0 | 75.68% |
The table below lists all put options on STX expiring on 2027-06-17. 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 270617P00270000 | 270.00 | 5.22 | 2.9 | 7.3 | 19 | 1255 | 72.67% | |
| STX 270617P00340000 | 340.00 | 14.66 | 12.6 | 15 | 2 | 835 | 73.74% | |
| STX 270617P00240000 | 240.00 | 4.54 | 3.5 | 5.4 | 1 | 745 | 77.77% | |
| STX 270617P00500000 | 500.00 | 46.67 | 44.3 | 49.2 | 31 | 651 | 70.14% | |
| STX 270617P00165000 | 165.00 | 6.15 | 0.15 | 2.1 | 2 | 635 | 80.70% | |
| STX 270617P00145000 | 145.00 | 2.08 | 0.05 | 1.85 | 2 | 622 | 85.16% | |
| STX 270617P00200000 | 200.00 | 2.22 | 1.3 | 2.9 | 60 | 591 | 78.05% | |
| STX 270617P00210000 | 210.00 | 2.69 | 1.8 | 3.5 | 18 | 553 | 78.32% | |
| STX 270617P00220000 | 220.00 | 3.39 | 2.4 | 4.1 | 18 | 522 | 78.42% | |
| STX 270617P00260000 | 260.00 | 6.04 | 4.8 | 6.6 | 59 | 494 | 76.59% | |
| STX 270617P00130000 | 130.00 | 1.05 | 0 | 9.2 | 8 | 466 | 116.08% | |
| STX 270617P00320000 | 320.00 | 11.84 | 10.4 | 13.3 | 1 | 458 | 75.20% | |
| STX 270617P00120000 | 120.00 | 4.58 | 0 | 9.1 | 2 | 446 | 121.00% | |
| STX 270617P00195000 | 195.00 | 3.19 | 1.1 | 2.75 | 1 | 431 | 78.34% | |
| STX 270617P00300000 | 300.00 | 7.33 | 4.3 | 10.7 | 18 | 399 | 71.80% | |
| STX 270617P00310000 | 310.00 | 10.38 | 9.3 | 12.5 | 18 | 392 | 75.89% | |
| STX 270617P00160000 | 160.00 | 4.28 | 0 | 2.35 | 1 | 375 | 82.72% | |
| STX 270617P00155000 | 155.00 | 1.67 | 0 | 2 | 2 | 333 | 82.47% | |
| STX 270617P00150000 | 150.00 | 0.93 | 0 | 1.9 | 1 | 308 | 83.50% | |
| STX 270617P00880000 | 880.00 | 227.87 | 220 | 232.9 | 1 | 276 | 66.57% | YES |
| STX 270617P00840000 | 840.00 | 201.6 | 197.1 | 208.8 | 24 | 274 | 67.30% | YES |
| STX 270617P00440000 | 440.00 | 40.25 | 28.6 | 35.5 | 2 | 264 | 71.70% | |
| STX 270617P00140000 | 140.00 | 3.01 | 0 | 5.6 | 1 | 263 | 101.97% | |
| STX 270617P00740000 | 740.00 | 146.03 | 143.1 | 153.8 | 2 | 260 | 68.88% | |
| STX 270617P00075000 | 75.00 | 0.1 | 0.1 | 0.65 | 155 | 249 | 105.47% | |
| STX 270617P00650000 | 650.00 | 100.7 | 101.4 | 107.3 | 3 | 213 | 69.57% | |
| STX 270617P01000000 | 1000.00 | 305.4 | 299 | 313.7 | 1 | 208 | 65.46% | YES |
| STX 270617P00250000 | 250.00 | 5.2 | 4.2 | 5.8 | 5 | 207 | 77.03% | |
| STX 270617P00720000 | 720.00 | 132.95 | 128 | 142.2 | 2 | 199 | 67.88% | |
| STX 270617P00610000 | 610.00 | 85 | 80.2 | 88.6 | 2 | 189 | 68.63% | |
| STX 270617P00110000 | 110.00 | 1.62 | 0 | 9 | 5 | 184 | 126.42% | |
| STX 270617P00780000 | 780.00 | 166.1 | 161.9 | 173.9 | 6 | 169 | 67.71% | |
| STX 270617P00900000 | 900.00 | 236.5 | 232.7 | 246.5 | 7 | 165 | 66.54% | YES |
| STX 270617P00230000 | 230.00 | 3.81 | 2.9 | 4.5 | 1 | 162 | 77.65% | |
| STX 270617P00470000 | 470.00 | 37.8 | 30.6 | 42.7 | 2 | 160 | 69.24% | |
| STX 270617P00450000 | 450.00 | 34.3 | 31.9 | 36.5 | 6 | 157 | 71.37% | |
| STX 270617P00330000 | 330.00 | 16.5 | 11.1 | 14.9 | 3 | 151 | 74.76% | |
| STX 270617P00530000 | 530.00 | 55.85 | 53.3 | 57.4 | 2 | 135 | 69.43% | |
| STX 270617P00750000 | 750.00 | 152.25 | 146.6 | 154.6 | 13 | 135 | 67.60% | |
| STX 270617P00170000 | 170.00 | 1.22 | 0.1 | 2.35 | 2 | 131 | 80.15% | |
| STX 270617P00115000 | 115.00 | 2.9 | 0 | 9 | 1 | 125 | 123.51% | |
| STX 270617P00520000 | 520.00 | 53.1 | 50.5 | 59.6 | 8 | 123 | 71.23% | |
| STX 270617P00630000 | 630.00 | 92.8 | 90.1 | 96.3 | 7 | 122 | 68.68% | |
| STX 270617P00700000 | 700.00 | 127.1 | 124.6 | 132.3 | 8 | 121 | 69.37% | |
| STX 270617P00135000 | 135.00 | 2.57 | 0 | 9.3 | 1 | 117 | 113.90% | |
| STX 270617P00410000 | 410.00 | 30.46 | 21.8 | 26.1 | 2 | 117 | 70.74% | |
| STX 270617P00800000 | 800.00 | 177.7 | 173.5 | 181.7 | 7 | 117 | 66.97% | |
| STX 270617P00730000 | 730.00 | 142.82 | 136.6 | 149.5 | 2 | 114 | 68.89% | |
| STX 270617P00180000 | 180.00 | 5.13 | 1 | 2.45 | 1 | 108 | 81.23% | |
| STX 270617P00190000 | 190.00 | 6.25 | 0.95 | 3 | 4 | 101 | 80.03% | |
| STX 270617P00490000 | 490.00 | 42.51 | 41.6 | 45.5 | 30 | 101 | 70.05% | |
| STX 270617P00380000 | 380.00 | 20.29 | 18.4 | 20.7 | 2 | 100 | 72.39% | |
| STX 270617P00770000 | 770.00 | 156.8 | 153.8 | 164.4 | 2 | 98 | 66.59% | |
| STX 270617P00620000 | 620.00 | 89.1 | 86.7 | 91.8 | 4 | 96 | 68.89% | |
| STX 270617P00045000 | 45.00 | 0.36 | 0 | 1.5 | 2 | 94 | 141.16% | |
| STX 270617P00940000 | 940.00 | 268.2 | 257.5 | 270.1 | 3 | 94 | 65.51% | YES |
| STX 270617P00125000 | 125.00 | 1.8 | 0 | 9.1 | 2 | 94 | 118.36% | |
| STX 270617P00820000 | 820.00 | 186.4 | 186.5 | 192.7 | 2 | 91 | 66.95% | |
| STX 270617P00390000 | 390.00 | 27.87 | 19 | 22.3 | 6 | 91 | 71.52% | |
| STX 270617P00360000 | 360.00 | 18.26 | 8 | 19.9 | 2 | 90 | 69.81% | |
| STX 270617P00400000 | 400.00 | 22.66 | 21.8 | 23.8 | 5 | 90 | 71.65% | |
| STX 270617P00510000 | 510.00 | 51 | 47.3 | 51.4 | 4 | 89 | 69.79% | |
| STX 270617P00350000 | 350.00 | 18.13 | 10.4 | 20.1 | 5 | 86 | 73.56% | |
| STX 270617P00760000 | 760.00 | 160.8 | 153.1 | 159.7 | 10 | 86 | 67.68% | |
| STX 270617P00420000 | 420.00 | 26.91 | 25.4 | 28.7 | 1 | 84 | 71.55% | |
| STX 270617P00480000 | 480.00 | 42.4 | 39.2 | 42.6 | 1 | 79 | 70.24% | |
| STX 270617P00710000 | 710.00 | 132.1 | 129.5 | 138.3 | 9 | 78 | 69.48% | |
| STX 270617P00430000 | 430.00 | 39 | 27.5 | 31.3 | 10 | 77 | 71.55% | |
| STX 270617P00860000 | 860.00 | 229.81 | 207.9 | 217.5 | 2 | 75 | 66.29% | YES |
| STX 270617P01250000 | 1250.00 | 448.3 | 490.8 | 506.5 | 4 | 74 | 63.62% | YES |
| STX 270617P00670000 | 670.00 | 110 | 110.3 | 117.7 | 2 | 72 | 69.61% | |
| STX 270617P00550000 | 550.00 | 62.6 | 59.9 | 64.2 | 4 | 70 | 69.24% | |
| STX 270617P00690000 | 690.00 | 123.2 | 119.7 | 127.4 | 8 | 66 | 69.46% | |
| STX 270617P00640000 | 640.00 | 97.8 | 97.1 | 101.1 | 5 | 65 | 69.30% | |
| STX 270617P00570000 | 570.00 | 69.9 | 65.5 | 72 | 8 | 65 | 68.85% | |
| STX 270617P00590000 | 590.00 | 81.3 | 70.7 | 83.4 | 17 | 62 | 69.07% | |
| STX 270617P00280000 | 280.00 | 7.85 | 6.6 | 8.4 | 18 | 57 | 76.25% | |
| STX 270617P00460000 | 460.00 | 36.7 | 33.2 | 38.8 | 12 | 51 | 70.73% | |
| STX 270617P00370000 | 370.00 | 22.5 | 16.6 | 21.2 | 1 | 49 | 73.75% | |
| STX 270617P00560000 | 560.00 | 73.1 | 57.9 | 69.8 | 14 | 48 | 68.25% | |
| STX 270617P00540000 | 540.00 | 58.57 | 55.6 | 62.2 | 2 | 47 | 69.48% | |
| STX 270617P00290000 | 290.00 | 8.03 | 7.3 | 9.8 | 60 | 46 | 76.14% | |
| STX 270617P01330000 | 1330.00 | 567.6 | 558 | 573.5 | 1 | 46 | 63.11% | YES |
| STX 270617P01060000 | 1060.00 | 346.3 | 341.4 | 354.5 | 1 | 45 | 64.39% | YES |
| STX 270617P00185000 | 185.00 | 5.84 | 0.8 | 2.65 | 3 | 44 | 79.80% | |
| STX 270617P00600000 | 600.00 | 82.1 | 77.2 | 83.9 | 3 | 44 | 68.79% | |
| STX 270617P00580000 | 580.00 | 73 | 66.8 | 75.3 | 2 | 42 | 68.07% | |
| STX 270617P01170000 | 1170.00 | 425.59 | 426.2 | 437.9 | 2 | 42 | 63.49% | YES |
| STX 270617P00660000 | 660.00 | 106 | 103.1 | 110.1 | 5 | 41 | 68.52% | |
| STX 270617P00680000 | 680.00 | 115.3 | 115 | 122.1 | 1 | 35 | 69.46% | |
| STX 270617P00090000 | 90.00 | 1.15 | 0 | 2.4 | 16 | 35 | 112.48% | |
| STX 270617P00070000 | 70.00 | 1.3 | 0 | 2.5 | 19 | 33 | 126.71% | |
| STX 270617P00100000 | 100.00 | 0.3 | 0 | 8.9 | 10 | 32 | 132.42% | |
| STX 270617P00920000 | 920.00 | 249.6 | 244.4 | 255 | 2 | 31 | 65.39% | YES |
| STX 270617P00085000 | 85.00 | 1.56 | 0 | 8.9 | 1 | 29 | 143.38% | |
| STX 270617P01020000 | 1020.00 | 314.4 | 312.4 | 328.4 | 2 | 26 | 65.24% | YES |
| STX 270617P00095000 | 95.00 | 3.61 | 0 | 8.8 | 2 | 24 | 135.56% | |
| STX 270617P01260000 | 1260.00 | 439.2 | 499.3 | 511 | 38 | 22 | 62.90% | YES |
| STX 270617P00960000 | 960.00 | 279.17 | 271.2 | 282.1 | 2 | 21 | 65.13% | YES |
| STX 270617P01130000 | 1130.00 | 396.45 | 395.4 | 406.6 | 2 | 21 | 63.88% | YES |
| STX 270617P01180000 | 1180.00 | 456.7 | 434.6 | 446.9 | 2 | 21 | 63.69% | YES |
| STX 270617P00060000 | 60.00 | 1.28 | 0 | 2.5 | 4 | 20 | 135.25% | |
| STX 270617P00065000 | 65.00 | 1 | 0 | 5 | 1 | 18 | 145.85% | |
| STX 270617P00980000 | 980.00 | 295.1 | 284 | 297.5 | 2 | 18 | 65.08% | YES |
| STX 270617P01210000 | 1210.00 | 450.6 | 458.6 | 474 | 1 | 18 | 64.00% | YES |
| STX 270617P00175000 | 175.00 | 1.17 | 0.3 | 2.05 | 2 | 13 | 78.27% | |
| STX 270617P01040000 | 1040.00 | 334.1 | 327.8 | 338.8 | 7 | 13 | 64.56% | YES |
| STX 270617P01150000 | 1150.00 | 424.84 | 410.4 | 422.2 | 20 | 13 | 63.64% | YES |
| STX 270617P00055000 | 55.00 | 1.28 | 0 | 2.5 | 4 | 12 | 140.16% | |
| STX 270617P01360000 | 1360.00 | 592.35 | 584 | 596.9 | 2 | 11 | 62.52% | YES |
| STX 270617P01120000 | 1120.00 | 395.82 | 388 | 398.8 | 2 | 11 | 64.00% | YES |
| STX 270617P01290000 | 1290.00 | 543.5 | 524.2 | 540 | 4 | 10 | 63.43% | YES |
| STX 270617P01200000 | 1200.00 | 464.22 | 450.6 | 462 | 20 | 10 | 63.38% | YES |
| STX 270617P00105000 | 105.00 | 3.24 | 0 | 8.9 | 4 | 9 | 129.20% | |
| STX 270617P01080000 | 1080.00 | 391.1 | 357.7 | 369.3 | 2 | 9 | 64.46% | YES |
| STX 270617P01100000 | 1100.00 | 394 | 372.8 | 383.2 | 8 | 9 | 64.11% | YES |
| STX 270617P00080000 | 80.00 | 2.2 | 0.5 | 2.4 | 1 | 7 | 122.05% | |
| STX 270617P01280000 | 1280.00 | 559.7 | 514.8 | 531.6 | 1 | 7 | 63.29% | YES |
| STX 270617P01220000 | 1220.00 | 427.37 | 466.6 | 478.6 | 4 | 7 | 63.28% | YES |
| STX 270617P01310000 | 1310.00 | 584.9 | 540.5 | 556.6 | 1 | 7 | 63.15% | YES |
| STX 270617P01160000 | 1160.00 | 427.98 | 419.1 | 434 | 2 | 7 | 64.41% | YES |
| STX 270617P01190000 | 1190.00 | 476.25 | 442.5 | 457.2 | 2 | 5 | 64.01% | YES |
| STX 270617P01450000 | 1450.00 | 629.5 | 684 | 699.3 | 5 | 5 | 71.28% | YES |
| STX 270617P01530000 | 1530.00 | 814 | 732.5 | 748 | 3 | 5 | 61.22% | YES |
| STX 270617P01230000 | 1230.00 | 489 | 504 | 518 | 4 | 4 | 74.00% | YES |
| STX 270617P01300000 | 1300.00 | 577.2 | 532.3 | 547.7 | 1 | 4 | 63.17% | YES |
| STX 270617P01370000 | 1370.00 | 634.16 | 591.6 | 608 | 6 | 4 | 62.75% | YES |
| STX 270617P01520000 | 1520.00 | 710 | 724 | 739.5 | 1 | 3 | 61.54% | YES |
| STX 270617P01570000 | 1570.00 | 848 | 768.3 | 784 | 1 | 3 | 60.75% | YES |
| STX 270617P01140000 | 1140.00 | 386 | 403.2 | 414.3 | 1 | 3 | 63.80% | YES |
| STX 270617P01320000 | 1320.00 | 568.43 | 550 | 563.8 | 2 | 3 | 63.04% | YES |
| STX 270617P01700000 | 1700.00 | 947.5 | 888 | 900.4 | 1 | 3 | 58.63% | YES |
| STX 270617P01490000 | 1490.00 | 698 | 698 | 712.1 | 1 | 3 | 61.85% | YES |
| STX 270617P01500000 | 1500.00 | 742.4 | 706.2 | 722 | 1 | 3 | 61.82% | YES |
| STX 270617P01540000 | 1540.00 | 738.45 | 742 | 757.3 | 2 | 2 | 61.33% | YES |
| STX 270617P01240000 | 1240.00 | 494.9 | 514 | 524.1 | 2 | 2 | 73.94% | YES |
| STX 270617P01670000 | 1670.00 | 884.34 | 860.6 | 874.4 | 2 | 2 | 59.63% | YES |
| STX 270617P01690000 | 1690.00 | 910.79 | 878.2 | 894 | 2 | 2 | 59.46% | YES |
| STX 270617P01710000 | 1710.00 | 934 | 930 | 942.9 | 1 | 2 | 75.37% | YES |
| STX 270617P01660000 | 1660.00 | 870 | 850.2 | 866 | 1 | 2 | 59.64% | YES |
| STX 270617P01350000 | 1350.00 | 584.7 | 576 | 590.7 | 1 | 2 | 63.19% | YES |
| STX 270617P01340000 | 1340.00 | 576.5 | 566.7 | 582 | 1 | 2 | 63.08% | YES |
| STX 270617P01610000 | 1610.00 | 764.25 | 806 | 817.8 | 2 | 2 | 60.00% | YES |
| STX 270617P01590000 | 1590.00 | 808 | 787.3 | 801.8 | 1 | 2 | 60.67% | YES |
| STX 270617P01510000 | 1510.00 | 720 | 714.2 | 730.6 | 1 | 2 | 61.44% | YES |
| STX 270617P01270000 | 1270.00 | 549.9 | 508 | 523.2 | 1 | 2 | 63.64% | YES |
| STX 270617P01470000 | 1470.00 | 712 | 680 | 695 | 1 | 2 | 62.11% | YES |
| STX 270617P01460000 | 1460.00 | 678 | 670.4 | 686 | 1 | 2 | 61.99% | YES |
| STX 270617P01580000 | 1580.00 | 818 | 777.9 | 793.7 | 0 | 1 | 60.95% | YES |
| STX 270617P01440000 | 1440.00 | 716 | 684.6 | 697.1 | 0 | 1 | 74.37% | YES |
| STX 270617P01640000 | 1640.00 | 884 | 865.2 | 878 | 0 | 1 | 75.05% | YES |
| STX 270617P01620000 | 1620.00 | 738 | 814.7 | 829 | 0 | 1 | 60.33% | YES |
| STX 270617P01680000 | 1680.00 | 886 | 869.2 | 884.9 | 1 | 1 | 59.70% | YES |
| STX 270617P01600000 | 1600.00 | 802.42 | 796.4 | 811.2 | 0 | 1 | 60.65% | YES |
| STX 270617P01480000 | 1480.00 | 814.33 | 688 | 703.7 | 0 | 1 | 61.79% | YES |
| STX 270617P01420000 | 1420.00 | 611.7 | 660 | 675.1 | 0 | 1 | 72.17% | YES |
| STX 270617P01650000 | 1650.00 | 878 | 874.6 | 887.2 | 0 | 1 | 75.13% | YES |
| STX 270617P01400000 | 1400.00 | 658 | 618 | 631.1 | 1 | 1 | 62.02% | YES |
| STX 270617P01410000 | 1410.00 | 726.22 | 658 | 670 | 2 | 1 | 74.13% | YES |
| STX 270617P01560000 | 1560.00 | 800 | 760 | 775.4 | 1 | 1 | 61.14% | YES |
| STX 270617P00050000 | 50.00 | 1.25 | 0 | 0 | 5 | 0 | 50.00% | |
| STX 270617P01550000 | 1550.00 | 835.43 | 750.5 | 766 | 0 | 0 | 61.03% | YES |
| STX 270617P01630000 | 1630.00 | 785.07 | 823.8 | 836.2 | 2 | 0 | 59.68% | YES |
This page displays the full STX options chain for contracts expiring on 2027-06-17. 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 2027-06-17. 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 2027-06-17. 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 2027-06-17 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 2027-06-17 approaches.
