Options Chain for SEAGATE TECHNOLOGY HLDNGS PLC ORD SHS (STX) - $262.56 as of 11/14/2025 3:09:53 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | % | 0.00 | 0 | 0 | 1.11 | 0.99 | 0.00 | -0.02 | 11/14/2025 3:59:49 PM EST | ||||||
| 145.00 | 112.20 | 115.80 | 114.00 | % | 0.79 | 0 | 0 | 1.07 | 0.99 | 0.00 | -0.02 | 11/14/2025 3:59:49 PM EST | |||
| 150.00 | 107.30 | 110.70 | 109.00 | % | 0.73 | 0 | 0 | 1.00 | 0.98 | 0.00 | -0.03 | 11/14/2025 3:59:49 PM EST | |||
| 155.00 | 102.50 | 105.40 | 103.95 | % | 0.67 | 0 | 0 | 0.92 | 0.98 | 0.00 | -0.04 | 11/14/2025 3:59:49 PM EST | |||
| 160.00 | 97.60 | 100.90 | 99.25 | % | 0.62 | 0 | 0 | 0.91 | 0.97 | 0.00 | -0.06 | 11/14/2025 3:59:49 PM EST | |||
| 165.00 | 92.90 | 96.00 | 94.45 | % | 0.57 | 0 | 0 | 0.87 | 0.96 | 0.00 | -0.06 | 11/14/2025 3:59:49 PM EST | |||
| 170.00 | 88.10 | 91.50 | 89.80 | % | 0.53 | 0 | 0 | 0.86 | 0.95 | 0.00 | -0.07 | 11/14/2025 3:59:49 PM EST | |||
| 175.00 | % | 0.00 | 0 | 0 | 0.85 | 0.94 | 0.00 | -0.08 | 11/14/2025 3:59:49 PM EST | ||||||
| 180.00 | % | 0.00 | 0 | 0 | 0.80 | 0.93 | 0.00 | -0.09 | 11/14/2025 3:59:49 PM EST | ||||||
| 185.00 | % | 0.00 | 0 | 0 | 0.66 | 0.92 | 0.00 | -0.10 | 11/14/2025 3:59:49 PM EST | ||||||
| 190.00 | % | 0.00 | 0 | 0 | 0.68 | 0.91 | 0.00 | -0.11 | 11/14/2025 3:59:49 PM EST | ||||||
| 195.00 | % | 0.00 | 0 | 0 | 0.67 | 0.89 | 0.00 | -0.13 | 11/14/2025 3:59:49 PM EST | ||||||
| 200.00 | 61.20 | 64.50 | 62.85 | % | 0.31 | 0 | 0 | 0.68 | 0.87 | 0.00 | -0.14 | 11/14/2025 3:59:49 PM EST | |||
| 205.00 | 57.10 | 60.00 | 58.55 | % | 0.29 | 0 | 0 | 0.67 | 0.86 | 0.00 | -0.15 | 11/14/2025 3:59:49 PM EST | |||
| 210.00 | 53.10 | 56.10 | 54.60 | % | 0.26 | 0 | 0 | 0.66 | 0.83 | 0.00 | -0.16 | 11/14/2025 3:59:49 PM EST | |||
| 215.00 | 49.20 | 51.70 | 50.45 | % | 0.23 | 0 | 0 | 0.65 | 0.81 | 0.00 | -0.17 | 11/14/2025 3:59:49 PM EST | |||
| 220.00 | 45.50 | 48.50 | 47.00 | % | 0.21 | 0 | 0 | 0.66 | 0.79 | 0.00 | -0.19 | 11/14/2025 3:59:49 PM EST | |||
| 225.00 | 41.80 | 45.00 | 43.40 | % | 0.19 | 0 | 0 | 0.65 | 0.76 | 0.01 | -0.20 | 11/14/2025 3:59:49 PM EST | |||
| 230.00 | 38.40 | 41.70 | 40.05 | % | 0.17 | 0 | 0 | 0.65 | 0.73 | 0.01 | -0.21 | 11/14/2025 3:59:49 PM EST | |||
| 235.00 | 35.10 | 38.50 | 36.80 | % | 0.16 | 0 | 0 | 0.65 | 0.70 | 0.01 | -0.22 | 11/14/2025 3:59:49 PM EST | |||
| 240.00 | 31.90 | 35.30 | 33.60 | % | 0.14 | 0 | 0 | 0.64 | 0.67 | 0.01 | -0.22 | 11/14/2025 3:59:49 PM EST | |||
| 245.00 | 28.90 | 32.20 | 30.55 | % | 0.12 | 0 | 0 | 0.63 | 0.63 | 0.01 | -0.23 | 11/14/2025 3:59:49 PM EST | |||
| 250.00 | 26.10 | 29.50 | 27.80 | % | 0.11 | 0 | 0 | 0.63 | 0.60 | 0.01 | -0.23 | 11/14/2025 3:59:49 PM EST | |||
| 255.00 | 24.60 | 27.00 | 25.80 | % | 0.10 | 0 | 0 | 0.64 | 0.57 | 0.01 | -0.24 | 11/14/2025 3:59:49 PM EST | |||
| 260.00 | 21.40 | 24.20 | 22.80 | 25.36 | % | 0.09 | 1 | 0 | 0.63 | 0.53 | 0.01 | -0.24 | 11/14/2025 | 11/14/2025 3:59:49 PM EST | |
| 265.00 | 19.30 | 22.20 | 20.75 | % | 0.08 | 0 | 0 | 0.63 | 0.50 | 0.01 | -0.24 | 11/14/2025 3:59:49 PM EST | |||
| 270.00 | 17.10 | 20.50 | 18.80 | 17.90 | -7.19 | -28.66% | 0.07 | 4 | 1 | 0.63 | 0.47 | 0.01 | -0.24 | 11/14/2025 | 11/14/2025 3:59:49 PM EST |
| 275.00 | 15.90 | 18.50 | 17.20 | % | 0.06 | 0 | 0 | 0.64 | 0.44 | 0.01 | -0.24 | 11/14/2025 3:59:49 PM EST | |||
| 280.00 | 13.70 | 17.40 | 15.55 | % | 0.06 | 0 | 0 | 0.63 | 0.40 | 0.01 | -0.24 | 11/14/2025 3:59:49 PM EST | |||
| 285.00 | 12.20 | 15.70 | 13.95 | % | 0.05 | 0 | 0 | 0.63 | 0.38 | 0.01 | -0.23 | 11/14/2025 3:59:49 PM EST | |||
| 290.00 | 10.70 | 14.20 | 12.45 | 13.43 | -3.20 | -19.25% | 0.04 | 5 | 1 | 0.63 | 0.35 | 0.01 | -0.23 | 11/14/2025 | 11/14/2025 3:59:49 PM EST |
| 295.00 | 10.40 | 12.60 | 11.50 | % | 0.04 | 0 | 0 | 0.64 | 0.32 | 0.01 | -0.22 | 11/14/2025 3:59:49 PM EST | |||
| 300.00 | 8.90 | 11.70 | 10.30 | 10.25 | -3.53 | -25.62% | 0.03 | 1 | 1 | 0.64 | 0.30 | 0.01 | -0.21 | 11/14/2025 | 11/14/2025 3:59:49 PM EST |
| 305.00 | 7.50 | 10.90 | 9.20 | % | 0.03 | 0 | 0 | 0.64 | 0.27 | 0.01 | -0.20 | 11/14/2025 3:59:49 PM EST | |||
| 310.00 | 6.30 | 9.90 | 8.10 | % | 0.03 | 0 | 0 | 0.63 | 0.25 | 0.01 | -0.20 | 11/14/2025 3:59:49 PM EST | |||
| 315.00 | 5.50 | 9.20 | 7.35 | % | 0.02 | 0 | 0 | 0.64 | 0.23 | 0.01 | -0.19 | 11/14/2025 3:59:49 PM EST | |||
| 320.00 | 4.60 | 8.50 | 6.55 | % | 0.02 | 0 | 0 | 0.64 | 0.21 | 0.00 | -0.18 | 11/14/2025 3:59:49 PM EST | |||
| 325.00 | 4.40 | 7.30 | 5.85 | % | 0.02 | 0 | 0 | 0.64 | 0.19 | 0.00 | -0.17 | 11/14/2025 3:59:49 PM EST | |||
| 330.00 | 3.50 | 6.90 | 5.20 | % | 0.02 | 0 | 0 | 0.64 | 0.18 | 0.00 | -0.16 | 11/14/2025 3:59:49 PM EST | |||
| 335.00 | 2.75 | 6.80 | 4.78 | % | 0.01 | 0 | 0 | 0.64 | 0.16 | 0.00 | -0.15 | 11/14/2025 3:59:49 PM EST | |||
| 340.00 | 2.25 | 6.20 | 4.23 | % | 0.01 | 0 | 0 | 0.64 | 0.15 | 0.00 | -0.14 | 11/14/2025 3:59:49 PM EST | |||
| 345.00 | 1.90 | 5.80 | 3.85 | % | 0.01 | 0 | 0 | 0.64 | 0.13 | 0.00 | -0.14 | 11/14/2025 3:59:49 PM EST | |||
| 350.00 | 1.65 | 5.40 | 3.53 | % | 0.01 | 0 | 0 | 0.65 | 0.12 | 0.00 | -0.13 | 11/14/2025 3:59:49 PM EST | |||
| 355.00 | 2.40 | 4.90 | 3.65 | % | 0.01 | 0 | 0 | 0.68 | 0.11 | 0.00 | -0.12 | 11/14/2025 3:59:49 PM EST | |||
| 360.00 | 2.15 | 4.60 | 3.38 | % | 0.01 | 0 | 0 | 0.69 | 0.10 | 0.00 | -0.11 | 11/14/2025 3:59:49 PM EST | |||
| 365.00 | 1.85 | 4.40 | 3.13 | % | 0.01 | 0 | 0 | 0.69 | 0.09 | 0.00 | -0.10 | 11/14/2025 3:59:49 PM EST | |||
| 370.00 | 1.70 | 4.20 | 2.95 | % | 0.01 | 0 | 0 | 0.70 | 0.08 | 0.00 | -0.10 | 11/14/2025 3:59:49 PM EST | |||
| 375.00 | 1.45 | 3.90 | 2.68 | % | 0.01 | 0 | 0 | 0.70 | 0.07 | 0.00 | -0.09 | 11/14/2025 3:59:49 PM EST | |||
| 380.00 | % | 0.00 | 0 | 0 | 0.67 | 0.07 | 0.00 | -0.08 | 11/14/2025 3:59:49 PM EST | ||||||
| 385.00 | % | 0.00 | 0 | 0 | 0.72 | 0.06 | 0.00 | -0.08 | 11/14/2025 3:59:49 PM EST | ||||||
| 390.00 | % | 0.00 | 0 | 0 | 0.71 | 0.05 | 0.00 | -0.07 | 11/14/2025 3:59:49 PM EST | ||||||
| 395.00 | % | 0.00 | 0 | 0 | 0.72 | 0.05 | 0.00 | -0.07 | 11/14/2025 3:59:49 PM EST | ||||||
| 400.00 | 0.70 | 3.10 | 1.90 | 2.18 | % | 0.00 | 1 | 0 | 0.72 | 0.04 | 0.00 | -0.06 | 11/14/2025 | 11/14/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.12 | -0.01 | 0.00 | -0.02 | 11/14/2025 3:59:49 PM EST | |||
| 145.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 1.07 | -0.01 | 0.00 | -0.02 | 11/14/2025 3:59:49 PM EST | |||
| 150.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 1.03 | -0.02 | 0.00 | -0.03 | 11/14/2025 3:59:49 PM EST | |||
| 155.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.99 | -0.02 | 0.00 | -0.04 | 11/14/2025 3:59:49 PM EST | |||
| 160.00 | 0.05 | 2.65 | 1.35 | % | 0.01 | 0 | 0 | 0.73 | -0.03 | 0.00 | -0.06 | 11/14/2025 3:59:49 PM EST | |||
| 165.00 | 0.25 | 2.80 | 1.53 | % | 0.01 | 0 | 0 | 0.74 | -0.04 | 0.00 | -0.06 | 11/14/2025 3:59:49 PM EST | |||
| 170.00 | % | 0.00 | 0 | 0 | 0.75 | -0.05 | 0.00 | -0.07 | 11/14/2025 3:59:49 PM EST | ||||||
| 175.00 | % | 0.00 | 0 | 0 | 0.73 | -0.06 | 0.00 | -0.08 | 11/14/2025 3:59:49 PM EST | ||||||
| 180.00 | % | 0.00 | 0 | 0 | 0.73 | -0.07 | 0.00 | -0.09 | 11/14/2025 3:59:49 PM EST | ||||||
| 185.00 | % | 0.00 | 0 | 0 | 0.72 | -0.08 | 0.00 | -0.10 | 11/14/2025 3:59:49 PM EST | ||||||
| 190.00 | % | 0.00 | 0 | 0 | 0.71 | -0.09 | 0.00 | -0.11 | 11/14/2025 3:59:49 PM EST | ||||||
| 195.00 | % | 0.00 | 0 | 0 | 0.70 | -0.11 | 0.00 | -0.13 | 11/14/2025 3:59:49 PM EST | ||||||
| 200.00 | 3.20 | 5.90 | 4.55 | % | 0.02 | 0 | 0 | 0.68 | -0.13 | 0.00 | -0.14 | 11/14/2025 3:59:49 PM EST | |||
| 205.00 | 3.70 | 6.60 | 5.15 | % | 0.03 | 0 | 0 | 0.67 | -0.14 | 0.00 | -0.15 | 11/14/2025 3:59:49 PM EST | |||
| 210.00 | 4.80 | 6.80 | 5.80 | 6.04 | +1.29 | +27.16% | 0.03 | 1 | 1 | 0.65 | -0.17 | 0.00 | -0.16 | 11/14/2025 | 11/14/2025 3:59:49 PM EST |
| 215.00 | 5.70 | 7.60 | 6.65 | 7.06 | % | 0.03 | 1 | 0 | 0.64 | -0.19 | 0.00 | -0.17 | 11/14/2025 | 11/14/2025 3:59:49 PM EST | |
| 220.00 | 6.30 | 9.50 | 7.90 | % | 0.04 | 0 | 0 | 0.63 | -0.21 | 0.00 | -0.19 | 11/14/2025 3:59:49 PM EST | |||
| 225.00 | 7.70 | 11.30 | 9.50 | % | 0.04 | 0 | 0 | 0.64 | -0.24 | 0.01 | -0.20 | 11/14/2025 3:59:49 PM EST | |||
| 230.00 | 9.20 | 13.20 | 11.20 | % | 0.05 | 0 | 0 | 0.64 | -0.27 | 0.01 | -0.21 | 11/14/2025 3:59:49 PM EST | |||
| 235.00 | 10.90 | 14.60 | 12.75 | % | 0.05 | 0 | 0 | 0.63 | -0.30 | 0.01 | -0.22 | 11/14/2025 3:59:49 PM EST | |||
| 240.00 | 12.80 | 16.60 | 14.70 | % | 0.06 | 0 | 0 | 0.63 | -0.33 | 0.01 | -0.22 | 11/14/2025 3:59:49 PM EST | |||
| 245.00 | 14.80 | 18.50 | 16.65 | % | 0.07 | 0 | 0 | 0.62 | -0.37 | 0.01 | -0.23 | 11/14/2025 3:59:49 PM EST | |||
| 250.00 | 16.90 | 20.80 | 18.85 | % | 0.08 | 0 | 0 | 0.62 | -0.40 | 0.01 | -0.23 | 11/14/2025 3:59:49 PM EST | |||
| 255.00 | 20.30 | 23.00 | 21.65 | % | 0.08 | 0 | 0 | 0.62 | -0.43 | 0.01 | -0.24 | 11/14/2025 3:59:49 PM EST | |||
| 260.00 | 22.40 | 25.70 | 24.05 | % | 0.09 | 0 | 0 | 0.62 | -0.47 | 0.01 | -0.24 | 11/14/2025 3:59:49 PM EST | |||
| 265.00 | 25.40 | 28.50 | 26.95 | 22.00 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.62 | -0.50 | 0.01 | -0.24 | 11/13/2025 | 11/14/2025 3:59:49 PM EST |
| 270.00 | 28.50 | 31.60 | 30.05 | 23.70 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.62 | -0.53 | 0.01 | -0.24 | 11/13/2025 | 11/14/2025 3:59:49 PM EST |
| 275.00 | 31.80 | 34.80 | 33.30 | % | 0.12 | 0 | 0 | 0.62 | -0.56 | 0.01 | -0.24 | 11/14/2025 3:59:49 PM EST | |||
| 280.00 | 34.70 | 38.40 | 36.55 | % | 0.13 | 0 | 0 | 0.62 | -0.60 | 0.01 | -0.24 | 11/14/2025 3:59:49 PM EST | |||
| 285.00 | 38.70 | 41.60 | 40.15 | % | 0.14 | 0 | 0 | 0.62 | -0.62 | 0.01 | -0.23 | 11/14/2025 3:59:49 PM EST | |||
| 290.00 | 42.40 | 45.20 | 43.80 | % | 0.15 | 0 | 0 | 0.62 | -0.65 | 0.01 | -0.23 | 11/14/2025 3:59:49 PM EST | |||
| 295.00 | 45.70 | 49.20 | 47.45 | % | 0.16 | 0 | 0 | 0.62 | -0.68 | 0.01 | -0.22 | 11/14/2025 3:59:49 PM EST | |||
| 300.00 | 50.00 | 52.90 | 51.45 | % | 0.17 | 0 | 0 | 0.63 | -0.70 | 0.01 | -0.21 | 11/14/2025 3:59:49 PM EST | |||
| 305.00 | 53.70 | 56.70 | 55.20 | % | 0.18 | 0 | 0 | 0.62 | -0.73 | 0.01 | -0.20 | 11/14/2025 3:59:49 PM EST | |||
| 310.00 | 57.10 | 61.00 | 59.05 | % | 0.19 | 0 | 0 | 0.61 | -0.75 | 0.01 | -0.20 | 11/14/2025 3:59:49 PM EST | |||
| 315.00 | 61.30 | 65.20 | 63.25 | % | 0.20 | 0 | 0 | 0.61 | -0.77 | 0.01 | -0.19 | 11/14/2025 3:59:49 PM EST | |||
| 320.00 | 65.90 | 69.40 | 67.65 | % | 0.21 | 0 | 0 | 0.62 | -0.79 | 0.00 | -0.18 | 11/14/2025 3:59:49 PM EST | |||
| 325.00 | 70.00 | 73.70 | 71.85 | % | 0.22 | 0 | 0 | 0.61 | -0.81 | 0.00 | -0.17 | 11/14/2025 3:59:49 PM EST | |||
| 330.00 | 74.50 | 78.00 | 76.25 | % | 0.23 | 0 | 0 | 0.62 | -0.82 | 0.00 | -0.16 | 11/14/2025 3:59:49 PM EST | |||
| 335.00 | 78.70 | 82.50 | 80.60 | % | 0.24 | 0 | 0 | 0.61 | -0.84 | 0.00 | -0.15 | 11/14/2025 3:59:49 PM EST | |||
| 340.00 | 83.50 | 87.00 | 85.25 | % | 0.25 | 0 | 0 | 0.61 | -0.85 | 0.00 | -0.14 | 11/14/2025 3:59:49 PM EST | |||
| 345.00 | 88.00 | 91.50 | 89.75 | % | 0.26 | 0 | 0 | 0.61 | -0.87 | 0.00 | -0.14 | 11/14/2025 3:59:49 PM EST | |||
| 350.00 | 92.70 | 96.10 | 94.40 | % | 0.27 | 0 | 0 | 0.61 | -0.88 | 0.00 | -0.13 | 11/14/2025 3:59:49 PM EST | |||
| 355.00 | 97.70 | 100.80 | 99.25 | % | 0.28 | 0 | 0 | 0.62 | -0.89 | 0.00 | -0.12 | 11/14/2025 3:59:49 PM EST | |||
| 360.00 | 102.10 | 105.50 | 103.80 | % | 0.29 | 0 | 0 | 0.60 | -0.90 | 0.00 | -0.11 | 11/14/2025 3:59:49 PM EST | |||
| 365.00 | 107.10 | 110.20 | 108.65 | % | 0.30 | 0 | 0 | 0.61 | -0.91 | 0.00 | -0.10 | 11/14/2025 3:59:49 PM EST | |||
| 370.00 | 111.70 | 115.00 | 113.35 | % | 0.31 | 0 | 0 | 0.59 | -0.92 | 0.00 | -0.10 | 11/14/2025 3:59:49 PM EST | |||
| 375.00 | % | 0.00 | 0 | 0 | 0.76 | -0.93 | 0.00 | -0.09 | 11/14/2025 3:59:49 PM EST | ||||||
| 380.00 | % | 0.00 | 0 | 0 | 0.78 | -0.93 | 0.00 | -0.08 | 11/14/2025 3:59:49 PM EST | ||||||
| 385.00 | % | 0.00 | 0 | 0 | 0.79 | -0.94 | 0.00 | -0.08 | 11/14/2025 3:59:49 PM EST | ||||||
| 390.00 | % | 0.00 | 0 | 0 | 0.79 | -0.95 | 0.00 | -0.07 | 11/14/2025 3:59:49 PM EST | ||||||
| 395.00 | % | 0.00 | 0 | 0 | 0.81 | -0.95 | 0.00 | -0.07 | 11/14/2025 3:59:49 PM EST | ||||||
| 400.00 | 141.20 | 144.10 | 142.65 | % | 0.36 | 0 | 0 | 0.82 | -0.96 | 0.00 | -0.06 | 11/14/2025 3:59:49 PM EST |