Options Chain for SEAGATE TECHNOLOGY HLDNGS PLC ORD SHS (STX) - $287.64 as of 12/12/2025 10:22:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | % | 0.00 | 0 | 0 | 1.28 | 0.99 | 0.00 | -0.01 | 12/12/2025 3:59:58 PM EST | ||||||
| 150.00 | % | 0.00 | 0 | 0 | 1.23 | 0.99 | 0.00 | -0.02 | 12/12/2025 3:59:58 PM EST | ||||||
| 155.00 | % | 0.00 | 0 | 0 | 1.20 | 0.99 | 0.00 | -0.02 | 12/12/2025 3:59:58 PM EST | ||||||
| 160.00 | % | 0.00 | 0 | 0 | 1.16 | 0.99 | 0.00 | -0.03 | 12/12/2025 3:59:58 PM EST | ||||||
| 165.00 | % | 0.00 | 0 | 0 | 0.82 | 0.98 | 0.00 | -0.03 | 12/12/2025 3:59:58 PM EST | ||||||
| 170.00 | % | 0.00 | 0 | 0 | 0.82 | 0.98 | 0.00 | -0.04 | 12/12/2025 3:59:58 PM EST | ||||||
| 175.00 | 112.80 | 116.10 | 114.45 | % | 0.65 | 0 | 0 | 0.82 | 0.97 | 0.00 | -0.05 | 12/12/2025 3:59:58 PM EST | |||
| 180.00 | 108.10 | 111.40 | 109.75 | % | 0.61 | 0 | 0 | 0.83 | 0.97 | 0.00 | -0.06 | 12/12/2025 3:59:58 PM EST | |||
| 185.00 | 103.30 | 106.80 | 105.05 | % | 0.57 | 0 | 0 | 0.78 | 0.96 | 0.00 | -0.08 | 12/12/2025 3:59:58 PM EST | |||
| 190.00 | 98.80 | 102.10 | 100.45 | % | 0.53 | 0 | 0 | 0.79 | 0.95 | 0.00 | -0.09 | 12/12/2025 3:59:58 PM EST | |||
| 195.00 | 94.20 | 97.60 | 95.90 | % | 0.49 | 0 | 0 | 0.78 | 0.94 | 0.00 | -0.11 | 12/12/2025 3:59:58 PM EST | |||
| 200.00 | % | 0.00 | 0 | 0 | 0.77 | 0.93 | 0.00 | -0.12 | 12/12/2025 3:59:58 PM EST | ||||||
| 205.00 | % | 0.00 | 0 | 0 | 0.76 | 0.92 | 0.00 | -0.13 | 12/12/2025 3:59:58 PM EST | ||||||
| 210.00 | % | 0.00 | 0 | 0 | 0.76 | 0.90 | 0.00 | -0.14 | 12/12/2025 3:59:58 PM EST | ||||||
| 215.00 | % | 0.00 | 0 | 0 | 0.75 | 0.89 | 0.00 | -0.16 | 12/12/2025 3:59:58 PM EST | ||||||
| 220.00 | 72.30 | 75.80 | 74.05 | % | 0.34 | 0 | 0 | 0.75 | 0.87 | 0.00 | -0.17 | 12/12/2025 3:59:58 PM EST | |||
| 225.00 | 68.30 | 71.70 | 70.00 | % | 0.31 | 0 | 0 | 0.74 | 0.86 | 0.00 | -0.19 | 12/12/2025 3:59:58 PM EST | |||
| 230.00 | 64.10 | 67.70 | 65.90 | % | 0.29 | 0 | 0 | 0.73 | 0.84 | 0.00 | -0.20 | 12/12/2025 3:59:58 PM EST | |||
| 235.00 | 60.30 | 64.00 | 62.15 | % | 0.26 | 0 | 0 | 0.73 | 0.82 | 0.00 | -0.22 | 12/12/2025 3:59:58 PM EST | |||
| 240.00 | 56.50 | 60.30 | 58.40 | % | 0.24 | 0 | 0 | 0.73 | 0.80 | 0.00 | -0.23 | 12/12/2025 3:59:58 PM EST | |||
| 245.00 | 52.90 | 56.10 | 54.50 | 68.65 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.71 | 0.77 | 0.00 | -0.24 | 12/11/2025 | 12/12/2025 3:59:58 PM EST |
| 250.00 | 49.30 | 53.00 | 51.15 | % | 0.20 | 0 | 0 | 0.71 | 0.75 | 0.00 | -0.25 | 12/12/2025 3:59:58 PM EST | |||
| 255.00 | 46.10 | 49.00 | 47.55 | 61.05 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.70 | 0.73 | 0.00 | -0.26 | 12/11/2025 | 12/12/2025 3:59:58 PM EST |
| 260.00 | 43.00 | 45.90 | 44.45 | % | 0.17 | 0 | 0 | 0.70 | 0.70 | 0.00 | -0.27 | 12/12/2025 3:59:58 PM EST | |||
| 265.00 | 40.00 | 42.80 | 41.40 | 40.50 | % | 0.16 | 2 | 0 | 0.70 | 0.68 | 0.00 | -0.28 | 12/12/2025 | 12/12/2025 3:59:58 PM EST | |
| 270.00 | 37.00 | 39.90 | 38.45 | 37.40 | % | 0.14 | 1 | 0 | 0.70 | 0.65 | 0.01 | -0.29 | 12/12/2025 | 12/12/2025 3:59:58 PM EST | |
| 275.00 | 34.50 | 37.00 | 35.75 | % | 0.13 | 0 | 0 | 0.70 | 0.62 | 0.01 | -0.30 | 12/12/2025 3:59:58 PM EST | |||
| 280.00 | 31.50 | 34.80 | 33.15 | % | 0.12 | 0 | 0 | 0.70 | 0.60 | 0.01 | -0.30 | 12/12/2025 3:59:58 PM EST | |||
| 285.00 | 29.10 | 32.10 | 30.60 | % | 0.11 | 0 | 0 | 0.69 | 0.57 | 0.01 | -0.30 | 12/12/2025 3:59:58 PM EST | |||
| 290.00 | 26.70 | 29.90 | 28.30 | % | 0.10 | 0 | 0 | 0.69 | 0.54 | 0.01 | -0.31 | 12/12/2025 3:59:58 PM EST | |||
| 295.00 | 24.50 | 27.70 | 26.10 | 31.00 | % | 0.09 | 1 | 0 | 0.69 | 0.52 | 0.01 | -0.31 | 12/12/2025 | 12/12/2025 3:59:58 PM EST | |
| 300.00 | 22.50 | 25.70 | 24.10 | 33.45 | 0.00 | 0.00% | 0.08 | 0 | 9 | 0.69 | 0.49 | 0.01 | -0.31 | 12/11/2025 | 12/12/2025 3:59:58 PM EST |
| 305.00 | 20.50 | 24.10 | 22.30 | % | 0.07 | 0 | 0 | 0.69 | 0.46 | 0.01 | -0.30 | 12/12/2025 3:59:58 PM EST | |||
| 310.00 | 18.70 | 22.00 | 20.35 | % | 0.07 | 0 | 0 | 0.69 | 0.44 | 0.01 | -0.30 | 12/12/2025 3:59:58 PM EST | |||
| 315.00 | 17.00 | 20.60 | 18.80 | 18.70 | % | 0.06 | 1 | 0 | 0.69 | 0.41 | 0.01 | -0.30 | 12/12/2025 | 12/12/2025 3:59:58 PM EST | |
| 320.00 | 15.60 | 19.10 | 17.35 | 26.10 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.69 | 0.39 | 0.01 | -0.29 | 12/11/2025 | 12/12/2025 3:59:58 PM EST |
| 325.00 | 14.00 | 17.70 | 15.85 | % | 0.05 | 0 | 0 | 0.69 | 0.36 | 0.01 | -0.28 | 12/12/2025 3:59:58 PM EST | |||
| 330.00 | 12.60 | 16.40 | 14.50 | 19.40 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.69 | 0.34 | 0.01 | -0.28 | 12/11/2025 | 12/12/2025 3:59:58 PM EST |
| 335.00 | 11.40 | 14.90 | 13.15 | % | 0.04 | 0 | 0 | 0.68 | 0.32 | 0.00 | -0.27 | 12/12/2025 3:59:58 PM EST | |||
| 340.00 | 10.20 | 13.80 | 12.00 | % | 0.04 | 0 | 0 | 0.68 | 0.30 | 0.00 | -0.26 | 12/12/2025 3:59:58 PM EST | |||
| 345.00 | 9.20 | 12.80 | 11.00 | 18.00 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.68 | 0.28 | 0.00 | -0.25 | 12/11/2025 | 12/12/2025 3:59:58 PM EST |
| 350.00 | 8.20 | 11.90 | 10.05 | % | 0.03 | 0 | 0 | 0.68 | 0.26 | 0.00 | -0.24 | 12/12/2025 3:59:58 PM EST | |||
| 355.00 | 7.30 | 11.20 | 9.25 | 14.92 | 0.00 | 0.00% | 0.03 | 0 | 0 | 0.69 | 0.24 | 0.00 | -0.23 | 12/11/2025 | 12/12/2025 3:59:58 PM EST |
| 360.00 | 6.40 | 9.90 | 8.15 | 13.67 | 0.00 | 0.00% | 0.02 | 0 | 0 | 0.68 | 0.22 | 0.00 | -0.22 | 12/11/2025 | 12/12/2025 3:59:58 PM EST |
| 365.00 | 5.70 | 9.50 | 7.60 | 12.63 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.68 | 0.21 | 0.00 | -0.21 | 12/11/2025 | 12/12/2025 3:59:58 PM EST |
| 370.00 | % | 0.00 | 0 | 0 | 0.68 | 0.19 | 0.00 | -0.20 | 12/12/2025 3:59:58 PM EST | ||||||
| 375.00 | % | 0.00 | 0 | 0 | 0.68 | 0.18 | 0.00 | -0.19 | 12/12/2025 3:59:58 PM EST | ||||||
| 380.00 | % | 0.00 | 0 | 0 | 0.68 | 0.16 | 0.00 | -0.18 | 12/12/2025 3:59:58 PM EST | ||||||
| 385.00 | 3.20 | 7.00 | 5.10 | % | 0.01 | 0 | 0 | 0.68 | 0.15 | 0.00 | -0.17 | 12/12/2025 3:59:58 PM EST | |||
| 390.00 | 2.75 | 6.60 | 4.68 | % | 0.01 | 0 | 0 | 0.68 | 0.14 | 0.00 | -0.17 | 12/12/2025 3:59:58 PM EST | |||
| 395.00 | 2.35 | 6.40 | 4.38 | % | 0.01 | 0 | 0 | 0.68 | 0.13 | 0.00 | -0.16 | 12/12/2025 3:59:58 PM EST | |||
| 400.00 | % | 0.00 | 0 | 0 | 0.68 | 0.12 | 0.00 | -0.15 | 12/12/2025 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | % | 0.00 | 0 | 0 | 1.23 | -0.01 | 0.00 | -0.01 | 12/12/2025 3:59:58 PM EST | ||||||
| 150.00 | % | 0.00 | 0 | 0 | 1.19 | -0.01 | 0.00 | -0.02 | 12/12/2025 3:59:58 PM EST | ||||||
| 155.00 | % | 0.00 | 0 | 0 | 1.15 | -0.01 | 0.00 | -0.02 | 12/12/2025 3:59:58 PM EST | ||||||
| 160.00 | % | 0.00 | 0 | 0 | 1.11 | -0.01 | 0.00 | -0.03 | 12/12/2025 3:59:58 PM EST | ||||||
| 165.00 | % | 0.00 | 0 | 0 | 1.07 | -0.02 | 0.00 | -0.03 | 12/12/2025 3:59:58 PM EST | ||||||
| 170.00 | % | 0.00 | 0 | 0 | 1.05 | -0.02 | 0.00 | -0.04 | 12/12/2025 3:59:58 PM EST | ||||||
| 175.00 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 0 | 1.03 | -0.03 | 0.00 | -0.05 | 12/12/2025 3:59:58 PM EST | |||
| 180.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 0.85 | -0.03 | 0.00 | -0.06 | 12/12/2025 3:59:58 PM EST | |||
| 185.00 | 0.15 | 4.10 | 2.13 | % | 0.01 | 0 | 0 | 0.75 | -0.04 | 0.00 | -0.08 | 12/12/2025 3:59:58 PM EST | |||
| 190.00 | 0.30 | 4.40 | 2.35 | % | 0.01 | 0 | 0 | 0.75 | -0.05 | 0.00 | -0.09 | 12/12/2025 3:59:58 PM EST | |||
| 195.00 | 0.75 | 4.70 | 2.73 | % | 0.01 | 0 | 0 | 0.76 | -0.06 | 0.00 | -0.11 | 12/12/2025 3:59:58 PM EST | |||
| 200.00 | % | 0.00 | 0 | 0 | 0.76 | -0.07 | 0.00 | -0.12 | 12/12/2025 3:59:58 PM EST | ||||||
| 205.00 | % | 0.00 | 0 | 0 | 0.76 | -0.08 | 0.00 | -0.13 | 12/12/2025 3:59:58 PM EST | ||||||
| 210.00 | % | 0.00 | 0 | 0 | 0.75 | -0.10 | 0.00 | -0.14 | 12/12/2025 3:59:58 PM EST | ||||||
| 215.00 | 3.00 | 7.00 | 5.00 | % | 0.02 | 0 | 0 | 0.75 | -0.11 | 0.00 | -0.16 | 12/12/2025 3:59:58 PM EST | |||
| 220.00 | 3.80 | 7.70 | 5.75 | 5.92 | % | 0.03 | 2 | 0 | 0.74 | -0.13 | 0.00 | -0.17 | 12/12/2025 | 12/12/2025 3:59:58 PM EST | |
| 225.00 | 4.70 | 8.60 | 6.65 | % | 0.03 | 0 | 0 | 0.74 | -0.14 | 0.00 | -0.19 | 12/12/2025 3:59:58 PM EST | |||
| 230.00 | 5.70 | 9.60 | 7.65 | % | 0.03 | 0 | 0 | 0.73 | -0.16 | 0.00 | -0.20 | 12/12/2025 3:59:58 PM EST | |||
| 235.00 | 7.00 | 10.70 | 8.85 | % | 0.04 | 0 | 0 | 0.73 | -0.18 | 0.00 | -0.22 | 12/12/2025 3:59:58 PM EST | |||
| 240.00 | 8.00 | 11.90 | 9.95 | % | 0.04 | 0 | 0 | 0.72 | -0.20 | 0.00 | -0.23 | 12/12/2025 3:59:58 PM EST | |||
| 245.00 | 9.40 | 13.20 | 11.30 | 8.40 | 0.00 | 0.00% | 0.05 | 0 | 7 | 0.72 | -0.23 | 0.00 | -0.24 | 12/11/2025 | 12/12/2025 3:59:58 PM EST |
| 250.00 | 11.00 | 13.80 | 12.40 | 8.93 | 0.00 | 0.00% | 0.05 | 0 | 11 | 0.70 | -0.25 | 0.00 | -0.25 | 12/11/2025 | 12/12/2025 3:59:58 PM EST |
| 255.00 | 13.00 | 16.30 | 14.65 | 10.85 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.72 | -0.27 | 0.00 | -0.26 | 12/11/2025 | 12/12/2025 3:59:58 PM EST |
| 260.00 | 14.30 | 18.00 | 16.15 | 11.14 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.71 | -0.30 | 0.00 | -0.27 | 12/11/2025 | 12/12/2025 3:59:58 PM EST |
| 265.00 | 16.30 | 19.90 | 18.10 | % | 0.07 | 0 | 0 | 0.71 | -0.32 | 0.00 | -0.28 | 12/12/2025 3:59:58 PM EST | |||
| 270.00 | 18.40 | 22.00 | 20.20 | 14.50 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.70 | -0.35 | 0.01 | -0.29 | 12/11/2025 | 12/12/2025 3:59:58 PM EST |
| 275.00 | 20.70 | 24.30 | 22.50 | % | 0.08 | 0 | 0 | 0.70 | -0.38 | 0.01 | -0.30 | 12/12/2025 3:59:58 PM EST | |||
| 280.00 | 23.20 | 26.60 | 24.90 | % | 0.09 | 0 | 0 | 0.70 | -0.40 | 0.01 | -0.30 | 12/12/2025 3:59:58 PM EST | |||
| 285.00 | 25.80 | 29.20 | 27.50 | % | 0.10 | 0 | 0 | 0.70 | -0.43 | 0.01 | -0.30 | 12/12/2025 3:59:58 PM EST | |||
| 290.00 | 28.50 | 31.80 | 30.15 | 31.73 | +5.78 | +22.28% | 0.10 | 22 | 21 | 0.70 | -0.46 | 0.01 | -0.31 | 12/12/2025 | 12/12/2025 3:59:58 PM EST |
| 295.00 | 31.30 | 34.60 | 32.95 | 24.43 | 0.00 | 0.00% | 0.11 | 0 | 13 | 0.70 | -0.48 | 0.01 | -0.31 | 12/11/2025 | 12/12/2025 3:59:58 PM EST |
| 300.00 | 34.40 | 37.50 | 35.95 | 26.75 | 0.00 | 0.00% | 0.12 | 0 | 12 | 0.70 | -0.51 | 0.01 | -0.31 | 12/11/2025 | 12/12/2025 3:59:58 PM EST |
| 305.00 | 37.50 | 40.60 | 39.05 | % | 0.13 | 0 | 0 | 0.70 | -0.54 | 0.01 | -0.30 | 12/12/2025 3:59:58 PM EST | |||
| 310.00 | 40.80 | 43.70 | 42.25 | % | 0.14 | 0 | 0 | 0.70 | -0.56 | 0.01 | -0.30 | 12/12/2025 3:59:58 PM EST | |||
| 315.00 | 44.10 | 47.00 | 45.55 | % | 0.14 | 0 | 0 | 0.70 | -0.59 | 0.01 | -0.30 | 12/12/2025 3:59:58 PM EST | |||
| 320.00 | 47.50 | 50.40 | 48.95 | % | 0.15 | 0 | 0 | 0.70 | -0.61 | 0.01 | -0.29 | 12/12/2025 3:59:58 PM EST | |||
| 325.00 | 50.90 | 53.90 | 52.40 | % | 0.16 | 0 | 0 | 0.69 | -0.64 | 0.01 | -0.28 | 12/12/2025 3:59:58 PM EST | |||
| 330.00 | 53.80 | 57.60 | 55.70 | % | 0.17 | 0 | 0 | 0.68 | -0.66 | 0.01 | -0.28 | 12/12/2025 3:59:58 PM EST | |||
| 335.00 | 58.50 | 61.30 | 59.90 | % | 0.18 | 0 | 0 | 0.70 | -0.68 | 0.00 | -0.27 | 12/12/2025 3:59:58 PM EST | |||
| 340.00 | 62.20 | 65.20 | 63.70 | % | 0.19 | 0 | 0 | 0.69 | -0.70 | 0.00 | -0.26 | 12/12/2025 3:59:58 PM EST | |||
| 345.00 | 66.20 | 69.00 | 67.60 | 67.40 | % | 0.20 | 1 | 0 | 0.69 | -0.72 | 0.00 | -0.25 | 12/12/2025 | 12/12/2025 3:59:58 PM EST | |
| 350.00 | 69.50 | 73.30 | 71.40 | % | 0.20 | 0 | 0 | 0.68 | -0.74 | 0.00 | -0.24 | 12/12/2025 3:59:58 PM EST | |||
| 355.00 | 73.70 | 77.40 | 75.55 | % | 0.21 | 0 | 0 | 0.69 | -0.76 | 0.00 | -0.23 | 12/12/2025 3:59:58 PM EST | |||
| 360.00 | 77.90 | 81.50 | 79.70 | % | 0.22 | 0 | 0 | 0.68 | -0.78 | 0.00 | -0.22 | 12/12/2025 3:59:58 PM EST | |||
| 365.00 | 82.20 | 85.80 | 84.00 | % | 0.23 | 0 | 0 | 0.69 | -0.79 | 0.00 | -0.21 | 12/12/2025 3:59:58 PM EST | |||
| 370.00 | % | 0.00 | 0 | 0 | 0.68 | -0.81 | 0.00 | -0.20 | 12/12/2025 3:59:58 PM EST | ||||||
| 375.00 | % | 0.00 | 0 | 0 | 0.68 | -0.82 | 0.00 | -0.19 | 12/12/2025 3:59:58 PM EST | ||||||
| 380.00 | % | 0.00 | 0 | 0 | 0.68 | -0.84 | 0.00 | -0.18 | 12/12/2025 3:59:58 PM EST | ||||||
| 385.00 | 99.90 | 103.50 | 101.70 | % | 0.26 | 0 | 0 | 0.68 | -0.85 | 0.00 | -0.17 | 12/12/2025 3:59:58 PM EST | |||
| 390.00 | 104.40 | 108.00 | 106.20 | % | 0.27 | 0 | 0 | 0.68 | -0.86 | 0.00 | -0.17 | 12/12/2025 3:59:58 PM EST | |||
| 395.00 | 109.00 | 112.60 | 110.80 | % | 0.28 | 0 | 0 | 0.68 | -0.87 | 0.00 | -0.16 | 12/12/2025 3:59:58 PM EST | |||
| 400.00 | % | 0.00 | 0 | 0 | 0.68 | -0.88 | 0.00 | -0.15 | 12/12/2025 3:59:58 PM EST |