Options Chain for SEAGATE TECHNOLOGY HLDNGS PLC ORD SHS (STX) - $798.61 as of 9/3/2026 9:35:17 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
735.00 107.90 119.50 113.70 107.20 % 0.15 3 0 0.67 0.68 0.00 -0.75 9/3/2026 9/3/2026 4:00:02 PM EST
740.00 104.90 116.40 110.65 108.30 % 0.15 7 0 0.67 0.67 0.00 -0.76 9/3/2026 9/3/2026 4:00:02 PM EST
745.00 102.00 113.60 107.80 101.70 % 0.14 43 0 0.67 0.66 0.00 -0.77 9/3/2026 9/3/2026 4:00:02 PM EST
750.00 99.10 110.70 104.90 94.00 % 0.14 1 0 0.67 0.65 0.00 -0.77 9/3/2026 9/3/2026 4:00:02 PM EST
755.00 96.40 108.20 102.30 % 0.14 0 0 0.67 0.64 0.00 -0.78 9/3/2026 4:00:02 PM EST
760.00 93.60 106.10 99.85 % 0.13 0 0 0.67 0.63 0.00 -0.79 9/3/2026 4:00:02 PM EST
765.00 90.90 102.70 96.80 % 0.13 0 0 0.67 0.62 0.00 -0.79 9/3/2026 4:00:02 PM EST
770.00 88.20 100.10 94.15 84.00 % 0.12 1 0 0.67 0.61 0.00 -0.80 9/3/2026 9/3/2026 4:00:02 PM EST
775.00 85.50 98.00 91.75 % 0.12 0 0 0.67 0.60 0.00 -0.80 9/3/2026 4:00:02 PM EST
780.00 82.80 95.70 89.25 % 0.11 0 0 0.67 0.59 0.00 -0.81 9/3/2026 4:00:02 PM EST
785.00 80.30 92.90 86.60 % 0.11 0 0 0.67 0.58 0.00 -0.81 9/3/2026 4:00:02 PM EST
790.00 78.00 90.70 84.35 81.25 % 0.11 3 0 0.67 0.57 0.00 -0.81 9/3/2026 9/3/2026 4:00:02 PM EST
795.00 76.00 88.30 82.15 78.50 % 0.10 7 0 0.67 0.56 0.00 -0.82 9/3/2026 9/3/2026 4:00:02 PM EST
800.00 73.10 86.20 79.65 76.15 % 0.10 7 0 0.67 0.55 0.00 -0.82 9/3/2026 9/3/2026 4:00:02 PM EST
805.00 70.80 84.10 77.45 70.00 % 0.10 1 0 0.67 0.54 0.00 -0.82 9/3/2026 9/3/2026 4:00:02 PM EST
810.00 68.60 82.20 75.40 % 0.09 0 0 0.67 0.53 0.00 -0.82 9/3/2026 4:00:02 PM EST
815.00 68.80 79.70 74.25 62.00 % 0.09 1 0 0.68 0.52 0.00 -0.82 9/3/2026 9/3/2026 4:00:02 PM EST
820.00 64.30 77.80 71.05 60.00 % 0.09 1 0 0.67 0.51 0.00 -0.82 9/3/2026 9/3/2026 4:00:02 PM EST
825.00 62.20 75.70 68.95 62.00 % 0.08 1 0 0.67 0.51 0.00 -0.82 9/3/2026 9/3/2026 4:00:02 PM EST
830.00 60.20 73.90 67.05 62.25 % 0.08 1 0 0.67 0.50 0.00 -0.82 9/3/2026 9/3/2026 4:00:02 PM EST
835.00 58.20 71.80 65.00 58.00 % 0.08 1 0 0.67 0.49 0.00 -0.82 9/3/2026 9/3/2026 4:00:02 PM EST
840.00 56.40 70.20 63.30 % 0.08 0 0 0.67 0.48 0.00 -0.82 9/3/2026 4:00:02 PM EST
845.00 54.40 68.00 61.20 % 0.07 0 0 0.67 0.47 0.00 -0.81 9/3/2026 4:00:02 PM EST
850.00 52.50 66.60 59.55 59.95 % 0.07 1 0 0.67 0.46 0.00 -0.81 9/3/2026 9/3/2026 4:00:02 PM EST
855.00 52.00 64.50 58.25 % 0.07 0 0 0.67 0.45 0.00 -0.81 9/3/2026 4:00:02 PM EST
860.00 50.00 62.70 56.35 % 0.07 0 0 0.67 0.44 0.00 -0.81 9/3/2026 4:00:02 PM EST
865.00 48.00 61.90 54.95 % 0.06 0 0 0.68 0.43 0.00 -0.80 9/3/2026 4:00:02 PM EST
870.00 46.00 59.80 52.90 % 0.06 0 0 0.67 0.42 0.00 -0.80 9/3/2026 4:00:02 PM EST
875.00 44.20 58.80 51.50 52.30 % 0.06 29 0 0.67 0.41 0.00 -0.79 9/3/2026 9/3/2026 4:00:02 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
735.00 42.60 57.70 50.15 51.88 % 0.07 1 0 0.70 -0.32 0.00 -0.75 9/3/2026 9/3/2026 4:00:02 PM EST
740.00 44.70 59.70 52.20 % 0.07 0 0 0.70 -0.33 0.00 -0.76 9/3/2026 4:00:02 PM EST
745.00 46.80 61.80 54.30 % 0.07 0 0 0.70 -0.34 0.00 -0.77 9/3/2026 4:00:02 PM EST
750.00 49.20 63.90 56.55 % 0.08 0 0 0.70 -0.35 0.00 -0.77 9/3/2026 4:00:02 PM EST
755.00 51.50 66.10 58.80 % 0.08 0 0 0.70 -0.36 0.00 -0.78 9/3/2026 4:00:02 PM EST
760.00 53.70 68.20 60.95 % 0.08 0 0 0.70 -0.37 0.00 -0.79 9/3/2026 4:00:02 PM EST
765.00 56.10 70.60 63.35 65.68 % 0.08 1 0 0.70 -0.38 0.00 -0.79 9/3/2026 9/3/2026 4:00:02 PM EST
770.00 58.40 72.70 65.55 % 0.09 0 0 0.70 -0.39 0.00 -0.80 9/3/2026 4:00:02 PM EST
775.00 60.70 75.10 67.90 % 0.09 0 0 0.70 -0.40 0.00 -0.80 9/3/2026 4:00:02 PM EST
780.00 63.10 77.60 70.35 % 0.09 0 0 0.70 -0.41 0.00 -0.81 9/3/2026 4:00:02 PM EST
785.00 66.00 80.00 73.00 % 0.09 0 0 0.70 -0.42 0.00 -0.81 9/3/2026 4:00:02 PM EST
790.00 68.20 82.50 75.35 84.82 % 0.10 1 0 0.69 -0.43 0.00 -0.81 9/3/2026 9/3/2026 4:00:02 PM EST
795.00 70.60 85.10 77.85 % 0.10 0 0 0.69 -0.44 0.00 -0.82 9/3/2026 4:00:02 PM EST
800.00 74.00 87.80 80.90 % 0.10 0 0 0.70 -0.45 0.00 -0.82 9/3/2026 4:00:02 PM EST
805.00 76.70 90.50 83.60 % 0.10 0 0 0.70 -0.46 0.00 -0.82 9/3/2026 4:00:02 PM EST
810.00 79.40 93.20 86.30 % 0.11 0 0 0.70 -0.47 0.00 -0.82 9/3/2026 4:00:02 PM EST
815.00 82.30 96.00 89.15 % 0.11 0 0 0.70 -0.48 0.00 -0.82 9/3/2026 4:00:02 PM EST
820.00 85.50 98.90 92.20 % 0.11 0 0 0.70 -0.49 0.00 -0.82 9/3/2026 4:00:02 PM EST
825.00 88.50 101.80 95.15 % 0.12 0 0 0.70 -0.49 0.00 -0.82 9/3/2026 4:00:02 PM EST
830.00 91.50 104.70 98.10 % 0.12 0 0 0.70 -0.50 0.00 -0.82 9/3/2026 4:00:02 PM EST
835.00 94.50 107.70 101.10 108.00 % 0.12 1 0 0.70 -0.51 0.00 -0.82 9/3/2026 9/3/2026 4:00:02 PM EST
840.00 97.70 110.80 104.25 % 0.12 0 0 0.70 -0.52 0.00 -0.82 9/3/2026 4:00:02 PM EST
845.00 100.90 113.90 107.40 % 0.13 0 0 0.70 -0.53 0.00 -0.81 9/3/2026 4:00:02 PM EST
850.00 104.30 117.00 110.65 111.90 % 0.13 1 0 0.70 -0.54 0.00 -0.81 9/3/2026 9/3/2026 4:00:02 PM EST
855.00 107.50 120.20 113.85 120.00 % 0.13 1 0 0.70 -0.55 0.00 -0.81 9/3/2026 9/3/2026 4:00:02 PM EST
860.00 110.30 123.50 116.90 % 0.14 0 0 0.70 -0.56 0.00 -0.81 9/3/2026 4:00:02 PM EST
865.00 114.10 126.80 120.45 % 0.14 0 0 0.70 -0.57 0.00 -0.80 9/3/2026 4:00:02 PM EST
870.00 117.00 130.10 123.55 % 0.14 0 0 0.70 -0.58 0.00 -0.80 9/3/2026 4:00:02 PM EST
875.00 120.60 133.50 127.05 % 0.15 0 0 0.70 -0.59 0.00 -0.79 9/3/2026 4:00:02 PM EST