Options Chain for SEAGATE TECHNOLOGY HLDNGS PLC ORD SHS (STX) - $159.21 as of 8/22/2025 8:44:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 92.40 | 96.50 | 94.45 | % | 1.45 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 70.00 | 87.70 | 91.10 | 89.40 | % | 1.28 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 75.00 | 82.50 | 85.00 | 83.75 | % | 1.12 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 80.00 | 78.00 | 81.20 | 79.60 | 41.06 | 0.00 | 0.00% | 0.99 | 0 | 1 | 0.88 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 8/22/2025 3:59:50 PM EST |
| 85.00 | 73.00 | 76.50 | 74.75 | % | 0.88 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 90.00 | 68.30 | 71.60 | 69.95 | 47.40 | 0.00 | 0.00% | 0.78 | 0 | 6 | 0.78 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 8/22/2025 3:59:50 PM EST |
| 95.00 | 64.50 | 65.00 | 64.75 | % | 0.68 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 100.00 | 59.40 | 60.20 | 59.80 | 60.32 | +15.32 | +34.05% | 0.60 | 1 | 12 | 0.68 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 105.00 | 53.30 | 56.90 | 55.10 | 42.09 | 0.00 | 0.00% | 0.52 | 0 | 10 | 0.64 | 0.99 | 0.00 | 0.00 | 7/30/2025 | 8/22/2025 3:59:50 PM EST |
| 110.00 | 49.50 | 52.00 | 50.75 | 45.50 | 0.00 | 0.00% | 0.46 | 0 | 12 | 0.41 | 0.99 | 0.00 | -0.01 | 8/1/2025 | 8/22/2025 3:59:50 PM EST |
| 115.00 | 44.60 | 45.50 | 45.05 | 39.15 | 0.00 | 0.00% | 0.39 | 0 | 22 | 0.47 | 0.98 | 0.00 | -0.01 | 8/4/2025 | 8/22/2025 3:59:50 PM EST |
| 120.00 | 39.80 | 42.00 | 40.90 | 35.80 | 0.00 | 0.00% | 0.34 | 0 | 20 | 0.65 | 0.96 | 0.00 | -0.02 | 8/1/2025 | 8/22/2025 3:59:50 PM EST |
| 125.00 | 35.00 | 35.90 | 35.45 | 35.50 | +9.70 | +37.60% | 0.28 | 2 | 8 | 0.44 | 0.94 | 0.00 | -0.03 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 130.00 | 30.30 | 31.50 | 30.90 | 26.66 | 0.00 | 0.00% | 0.24 | 0 | 81 | 0.43 | 0.91 | 0.01 | -0.04 | 7/29/2025 | 8/22/2025 3:59:50 PM EST |
| 135.00 | 26.00 | 26.70 | 26.35 | 24.90 | 0.00 | 0.00% | 0.20 | 0 | 81 | 0.40 | 0.87 | 0.01 | -0.05 | 8/21/2025 | 8/22/2025 3:59:50 PM EST |
| 140.00 | 21.70 | 22.50 | 22.10 | 19.35 | 0.00 | 0.00% | 0.16 | 0 | 129 | 0.39 | 0.82 | 0.01 | -0.06 | 8/13/2025 | 8/22/2025 3:59:50 PM EST |
| 145.00 | 18.20 | 18.50 | 18.35 | 17.50 | +2.35 | +15.52% | 0.13 | 7 | 78 | 0.39 | 0.76 | 0.01 | -0.07 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 150.00 | 14.60 | 15.00 | 14.80 | 15.10 | +3.10 | +25.84% | 0.10 | 6 | 142 | 0.38 | 0.69 | 0.01 | -0.08 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 155.00 | 11.60 | 11.90 | 11.75 | 11.75 | +0.39 | +3.44% | 0.08 | 16 | 443 | 0.37 | 0.61 | 0.02 | -0.08 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 160.00 | 8.80 | 9.20 | 9.00 | 9.05 | +2.27 | +33.49% | 0.06 | 10 | 204 | 0.37 | 0.52 | 0.02 | -0.09 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 165.00 | 6.60 | 7.00 | 6.80 | 6.85 | +1.73 | +33.79% | 0.04 | 5 | 831 | 0.36 | 0.44 | 0.02 | -0.08 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 170.00 | 4.90 | 5.20 | 5.05 | 5.00 | +1.25 | +33.34% | 0.03 | 8 | 152 | 0.36 | 0.36 | 0.02 | -0.08 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 175.00 | 3.60 | 3.80 | 3.70 | 3.40 | +0.66 | +24.09% | 0.02 | 8 | 152 | 0.36 | 0.28 | 0.01 | -0.07 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 180.00 | 2.45 | 2.70 | 2.58 | 2.78 | +0.93 | +50.27% | 0.01 | 27 | 148 | 0.36 | 0.22 | 0.01 | -0.06 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 185.00 | 1.65 | 1.95 | 1.80 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 750 | 0.36 | 0.16 | 0.01 | -0.05 | 8/21/2025 | 8/22/2025 3:59:50 PM EST |
| 190.00 | 1.10 | 1.35 | 1.23 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.36 | 0.12 | 0.01 | -0.04 | 8/18/2025 | 8/22/2025 3:59:50 PM EST |
| 195.00 | 0.75 | 0.90 | 0.83 | 0.90 | +0.25 | +38.47% | 0.00 | 2 | 274 | 0.36 | 0.09 | 0.01 | -0.03 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 200.00 | 0.45 | 0.60 | 0.53 | 0.55 | -0.05 | -8.34% | 0.00 | 1 | 61 | 0.35 | 0.06 | 0.01 | -0.03 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 210.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.44 | 0.03 | 0.00 | -0.01 | 8/22/2025 3:59:50 PM EST | |||
| 220.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.53 | 0.01 | 0.00 | -0.01 | 8/22/2025 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.35 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 8/22/2025 3:59:50 PM EST |
| 70.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 75.00 | 0.00 | 0.75 | 0.38 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.10 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 8/22/2025 3:59:50 PM EST |
| 80.00 | 0.00 | 1.20 | 0.60 | 1.21 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.12 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 8/22/2025 3:59:50 PM EST |
| 85.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 90.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 95.00 | 0.00 | 0.60 | 0.30 | 2.85 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.76 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 8/22/2025 3:59:50 PM EST |
| 100.00 | 0.00 | 0.55 | 0.28 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.68 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 8/22/2025 3:59:50 PM EST |
| 105.00 | 0.00 | 0.80 | 0.40 | 1.17 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.67 | -0.01 | 0.00 | 0.00 | 7/9/2025 | 8/22/2025 3:59:50 PM EST |
| 110.00 | 0.10 | 1.50 | 0.80 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 341 | 0.57 | -0.01 | 0.00 | -0.01 | 7/24/2025 | 8/22/2025 3:59:50 PM EST |
| 115.00 | 0.00 | 1.30 | 0.65 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 169 | 0.62 | -0.02 | 0.00 | -0.01 | 7/30/2025 | 8/22/2025 3:59:50 PM EST |
| 120.00 | 0.00 | 0.95 | 0.48 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.51 | -0.04 | 0.00 | -0.02 | 8/21/2025 | 8/22/2025 3:59:50 PM EST |
| 125.00 | 0.00 | 1.00 | 0.50 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 289 | 0.45 | -0.06 | 0.00 | -0.03 | 8/21/2025 | 8/22/2025 3:59:50 PM EST |
| 130.00 | 1.10 | 1.35 | 1.23 | 1.89 | 0.00 | 0.00% | 0.01 | 0 | 348 | 0.43 | -0.09 | 0.01 | -0.04 | 8/21/2025 | 8/22/2025 3:59:50 PM EST |
| 135.00 | 1.65 | 1.90 | 1.78 | 2.42 | 0.00 | 0.00% | 0.01 | 0 | 156 | 0.41 | -0.13 | 0.01 | -0.05 | 8/21/2025 | 8/22/2025 3:59:50 PM EST |
| 140.00 | 2.50 | 2.70 | 2.60 | 2.75 | -1.05 | -27.64% | 0.02 | 1 | 147 | 0.40 | -0.18 | 0.01 | -0.06 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 145.00 | 3.60 | 3.80 | 3.70 | 3.77 | -0.31 | -7.60% | 0.03 | 221 | 171 | 0.39 | -0.24 | 0.01 | -0.07 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 150.00 | 5.00 | 5.30 | 5.15 | 4.90 | -2.13 | -30.30% | 0.03 | 6 | 222 | 0.38 | -0.31 | 0.01 | -0.08 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 155.00 | 6.90 | 7.20 | 7.05 | 6.70 | -2.70 | -28.73% | 0.05 | 5 | 442 | 0.38 | -0.39 | 0.02 | -0.08 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 160.00 | 9.30 | 9.50 | 9.40 | 9.70 | -1.35 | -12.22% | 0.06 | 3 | 231 | 0.37 | -0.48 | 0.02 | -0.09 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 165.00 | 12.00 | 12.30 | 12.15 | 11.80 | -3.96 | -25.13% | 0.07 | 1 | 91 | 0.37 | -0.56 | 0.02 | -0.08 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 170.00 | 15.30 | 15.60 | 15.45 | 19.60 | 0.00 | 0.00% | 0.09 | 0 | 10 | 0.37 | -0.64 | 0.02 | -0.08 | 8/21/2025 | 8/22/2025 3:59:50 PM EST |
| 175.00 | 18.90 | 19.30 | 19.10 | % | 0.11 | 0 | 0 | 0.37 | -0.72 | 0.01 | -0.07 | 8/22/2025 3:59:50 PM EST | |||
| 180.00 | 22.60 | 23.50 | 23.05 | 32.40 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.37 | -0.78 | 0.01 | -0.06 | 7/3/2025 | 8/22/2025 3:59:50 PM EST |
| 185.00 | 27.00 | 27.70 | 27.35 | % | 0.15 | 0 | 0 | 0.37 | -0.84 | 0.01 | -0.05 | 8/22/2025 3:59:50 PM EST | |||
| 190.00 | 31.40 | 32.00 | 31.70 | 35.75 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.37 | -0.88 | 0.01 | -0.04 | 8/21/2025 | 8/22/2025 3:59:50 PM EST |
| 195.00 | 35.90 | 36.80 | 36.35 | 51.50 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.36 | -0.91 | 0.01 | -0.03 | 7/8/2025 | 8/22/2025 3:59:50 PM EST |
| 200.00 | 39.00 | 41.60 | 40.30 | % | 0.20 | 0 | 0 | 0.42 | -0.94 | 0.01 | -0.03 | 8/22/2025 3:59:50 PM EST | |||
| 210.00 | 50.40 | 52.80 | 51.60 | % | 0.25 | 0 | 0 | 0.42 | -0.97 | 0.00 | -0.01 | 8/22/2025 3:59:50 PM EST | |||
| 220.00 | 58.80 | 61.20 | 60.00 | % | 0.27 | 0 | 0 | 0.49 | -0.99 | 0.00 | -0.01 | 8/22/2025 3:59:50 PM EST |