Options Chain for SEAGATE TECHNOLOGY HLDNGS PLC ORD SHS (STX) - $225.97 as of 10/8/2025 6:14:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 93.30 | 96.60 | 94.95 | % | 0.73 | 0 | 0 | 1.15 | 1.00 | 0.00 | -0.02 | 10/8/2025 3:59:52 PM EST | |||
| 135.00 | 88.40 | 91.70 | 90.05 | % | 0.67 | 0 | 0 | 1.10 | 0.99 | 0.00 | -0.02 | 10/8/2025 3:59:52 PM EST | |||
| 140.00 | 83.50 | 86.90 | 85.20 | % | 0.61 | 0 | 0 | 1.06 | 0.99 | 0.00 | -0.03 | 10/8/2025 3:59:52 PM EST | |||
| 145.00 | 78.60 | 82.10 | 80.35 | % | 0.55 | 0 | 0 | 1.01 | 0.99 | 0.00 | -0.04 | 10/8/2025 3:59:52 PM EST | |||
| 150.00 | 73.70 | 76.90 | 75.30 | % | 0.50 | 0 | 0 | 0.92 | 0.98 | 0.00 | -0.05 | 10/8/2025 3:59:52 PM EST | |||
| 155.00 | 69.10 | 72.20 | 70.65 | % | 0.46 | 0 | 0 | 0.87 | 0.97 | 0.00 | -0.07 | 10/8/2025 3:59:52 PM EST | |||
| 160.00 | 64.30 | 67.50 | 65.90 | % | 0.41 | 0 | 0 | 0.86 | 0.96 | 0.00 | -0.07 | 10/8/2025 3:59:52 PM EST | |||
| 165.00 | 59.60 | 63.10 | 61.35 | % | 0.37 | 0 | 0 | 0.85 | 0.94 | 0.00 | -0.09 | 10/8/2025 3:59:52 PM EST | |||
| 170.00 | 55.10 | 58.50 | 56.80 | % | 0.33 | 0 | 0 | 0.80 | 0.93 | 0.00 | -0.11 | 10/8/2025 3:59:52 PM EST | |||
| 175.00 | 50.60 | 54.00 | 52.30 | % | 0.30 | 0 | 0 | 0.61 | 0.91 | 0.00 | -0.13 | 10/8/2025 3:59:52 PM EST | |||
| 180.00 | 46.30 | 49.70 | 48.00 | % | 0.27 | 0 | 0 | 0.63 | 0.89 | 0.00 | -0.14 | 10/8/2025 3:59:52 PM EST | |||
| 185.00 | 42.00 | 45.50 | 43.75 | % | 0.24 | 0 | 0 | 0.63 | 0.86 | 0.00 | -0.16 | 10/8/2025 3:59:52 PM EST | |||
| 190.00 | 38.00 | 41.40 | 39.70 | % | 0.21 | 0 | 0 | 0.63 | 0.83 | 0.01 | -0.17 | 10/8/2025 3:59:52 PM EST | |||
| 195.00 | 34.30 | 37.70 | 36.00 | % | 0.18 | 0 | 0 | 0.63 | 0.80 | 0.01 | -0.19 | 10/8/2025 3:59:52 PM EST | |||
| 200.00 | 30.50 | 33.80 | 32.15 | % | 0.16 | 0 | 0 | 0.62 | 0.76 | 0.01 | -0.21 | 10/8/2025 3:59:52 PM EST | |||
| 205.00 | 27.20 | 30.10 | 28.65 | % | 0.14 | 0 | 0 | 0.61 | 0.72 | 0.01 | -0.22 | 10/8/2025 3:59:52 PM EST | |||
| 210.00 | 23.70 | 26.70 | 25.20 | % | 0.12 | 0 | 0 | 0.60 | 0.68 | 0.01 | -0.23 | 10/8/2025 3:59:52 PM EST | |||
| 215.00 | 21.10 | 23.80 | 22.45 | % | 0.10 | 0 | 0 | 0.61 | 0.63 | 0.01 | -0.24 | 10/8/2025 3:59:52 PM EST | |||
| 220.00 | 19.50 | 20.20 | 19.85 | 22.72 | +2.22 | +10.83% | 0.09 | 10 | 10 | 0.61 | 0.59 | 0.01 | -0.24 | 10/8/2025 | 10/8/2025 3:59:52 PM EST |
| 225.00 | 16.10 | 18.00 | 17.05 | 18.10 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.59 | 0.54 | 0.01 | -0.25 | 10/7/2025 | 10/8/2025 3:59:52 PM EST |
| 230.00 | 14.70 | 15.60 | 15.15 | 15.70 | -0.60 | -3.69% | 0.07 | 5 | 1 | 0.61 | 0.49 | 0.01 | -0.25 | 10/8/2025 | 10/8/2025 3:59:52 PM EST |
| 235.00 | 12.00 | 14.40 | 13.20 | 29.30 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.61 | 0.45 | 0.01 | -0.24 | 10/6/2025 | 10/8/2025 3:59:52 PM EST |
| 240.00 | 10.60 | 12.20 | 11.40 | 10.82 | -2.18 | -16.77% | 0.05 | 1 | 3 | 0.61 | 0.41 | 0.01 | -0.24 | 10/8/2025 | 10/8/2025 3:59:52 PM EST |
| 245.00 | 9.00 | 10.60 | 9.80 | 9.32 | -1.23 | -11.66% | 0.04 | 1 | 6 | 0.60 | 0.37 | 0.01 | -0.23 | 10/8/2025 | 10/8/2025 3:59:52 PM EST |
| 250.00 | 8.10 | 9.40 | 8.75 | 8.95 | -6.95 | -43.72% | 0.04 | 1 | 1 | 0.60 | 0.33 | 0.01 | -0.22 | 10/8/2025 | 10/8/2025 3:59:52 PM EST |
| 255.00 | 7.10 | 7.60 | 7.35 | 7.30 | -2.77 | -27.51% | 0.03 | 9 | 8 | 0.61 | 0.29 | 0.01 | -0.21 | 10/8/2025 | 10/8/2025 3:59:52 PM EST |
| 260.00 | 5.50 | 6.80 | 6.15 | 9.00 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.61 | 0.26 | 0.01 | -0.20 | 10/7/2025 | 10/8/2025 3:59:52 PM EST |
| 265.00 | 4.50 | 6.00 | 5.25 | 11.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.61 | 0.23 | 0.01 | -0.19 | 10/7/2025 | 10/8/2025 3:59:52 PM EST |
| 270.00 | 4.20 | 4.80 | 4.50 | 5.20 | -10.45 | -66.78% | 0.02 | 2 | 5 | 0.61 | 0.21 | 0.01 | -0.18 | 10/8/2025 | 10/8/2025 3:59:52 PM EST |
| 275.00 | 3.30 | 5.00 | 4.15 | % | 0.02 | 0 | 0 | 0.63 | 0.18 | 0.01 | -0.16 | 10/8/2025 3:59:52 PM EST | |||
| 280.00 | 2.35 | 4.70 | 3.53 | 11.30 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.63 | 0.16 | 0.01 | -0.15 | 10/2/2025 | 10/8/2025 3:59:52 PM EST |
| 285.00 | 1.60 | 4.30 | 2.95 | % | 0.01 | 0 | 0 | 0.62 | 0.14 | 0.00 | -0.14 | 10/8/2025 3:59:52 PM EST | |||
| 290.00 | 1.90 | 2.90 | 2.40 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.62 | 0.12 | 0.00 | -0.13 | 10/7/2025 | 10/8/2025 3:59:52 PM EST |
| 295.00 | 1.60 | 3.00 | 2.30 | % | 0.01 | 0 | 0 | 0.64 | 0.11 | 0.00 | -0.11 | 10/8/2025 3:59:52 PM EST | |||
| 300.00 | 1.45 | 1.85 | 1.65 | 2.00 | -1.38 | -40.83% | 0.01 | 1 | 7 | 0.62 | 0.09 | 0.00 | -0.10 | 10/8/2025 | 10/8/2025 3:59:52 PM EST |
| 305.00 | 1.05 | 2.25 | 1.65 | % | 0.01 | 0 | 0 | 0.64 | 0.08 | 0.00 | -0.09 | 10/8/2025 3:59:52 PM EST | |||
| 310.00 | 0.45 | 2.35 | 1.40 | % | 0.00 | 0 | 0 | 0.63 | 0.07 | 0.00 | -0.08 | 10/8/2025 3:59:52 PM EST | |||
| 315.00 | 0.00 | 2.10 | 1.05 | 8.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.74 | 0.06 | 0.00 | -0.07 | 10/2/2025 | 10/8/2025 3:59:52 PM EST |
| 320.00 | 0.00 | 3.10 | 1.55 | 2.02 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.84 | 0.05 | 0.00 | -0.06 | 10/7/2025 | 10/8/2025 3:59:52 PM EST |
| 325.00 | 0.00 | 2.95 | 1.48 | % | 0.00 | 0 | 0 | 0.85 | 0.04 | 0.00 | -0.05 | 10/8/2025 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | -0.02 | 10/8/2025 3:59:52 PM EST | |||
| 135.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.05 | -0.01 | 0.00 | -0.02 | 10/8/2025 3:59:52 PM EST | |||
| 140.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 1.09 | -0.01 | 0.00 | -0.03 | 10/8/2025 3:59:52 PM EST | |||
| 145.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 1.03 | -0.01 | 0.00 | -0.04 | 10/8/2025 3:59:52 PM EST | |||
| 150.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.98 | -0.02 | 0.00 | -0.05 | 10/8/2025 3:59:52 PM EST | |||
| 155.00 | 0.05 | 1.50 | 0.78 | 0.95 | % | 0.01 | 1 | 0 | 0.63 | -0.03 | 0.00 | -0.07 | 10/8/2025 | 10/8/2025 3:59:52 PM EST | |
| 160.00 | 0.00 | 3.00 | 1.50 | % | 0.01 | 0 | 0 | 0.89 | -0.04 | 0.00 | -0.07 | 10/8/2025 3:59:52 PM EST | |||
| 165.00 | 0.00 | 1.55 | 0.78 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.70 | -0.06 | 0.00 | -0.09 | 10/7/2025 | 10/8/2025 3:59:52 PM EST |
| 170.00 | 0.95 | 2.55 | 1.75 | % | 0.01 | 0 | 0 | 0.66 | -0.07 | 0.00 | -0.11 | 10/8/2025 3:59:52 PM EST | |||
| 175.00 | 1.55 | 2.60 | 2.08 | 2.38 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.64 | -0.09 | 0.00 | -0.13 | 10/7/2025 | 10/8/2025 3:59:52 PM EST |
| 180.00 | 1.85 | 3.70 | 2.78 | % | 0.02 | 0 | 0 | 0.63 | -0.11 | 0.00 | -0.14 | 10/8/2025 3:59:52 PM EST | |||
| 185.00 | 2.65 | 4.40 | 3.53 | % | 0.02 | 0 | 0 | 0.63 | -0.14 | 0.00 | -0.16 | 10/8/2025 3:59:52 PM EST | |||
| 190.00 | 4.20 | 5.20 | 4.70 | 2.39 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.64 | -0.17 | 0.01 | -0.17 | 10/7/2025 | 10/8/2025 3:59:52 PM EST |
| 195.00 | 4.50 | 6.20 | 5.35 | 5.58 | -0.12 | -2.11% | 0.03 | 5 | 1 | 0.61 | -0.20 | 0.01 | -0.19 | 10/8/2025 | 10/8/2025 3:59:52 PM EST |
| 200.00 | 6.50 | 7.30 | 6.90 | 7.40 | +0.91 | +14.03% | 0.03 | 10 | 6 | 0.62 | -0.24 | 0.01 | -0.21 | 10/8/2025 | 10/8/2025 3:59:52 PM EST |
| 205.00 | 7.80 | 9.10 | 8.45 | 7.79 | +0.79 | +11.29% | 0.04 | 1 | 2 | 0.61 | -0.28 | 0.01 | -0.22 | 10/8/2025 | 10/8/2025 3:59:52 PM EST |
| 210.00 | 9.20 | 10.80 | 10.00 | 6.12 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.60 | -0.32 | 0.01 | -0.23 | 10/7/2025 | 10/8/2025 3:59:52 PM EST |
| 215.00 | 11.20 | 13.00 | 12.10 | 11.58 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.60 | -0.37 | 0.01 | -0.24 | 10/7/2025 | 10/8/2025 3:59:52 PM EST |
| 220.00 | 13.60 | 15.30 | 14.45 | 12.20 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.60 | -0.41 | 0.01 | -0.24 | 10/7/2025 | 10/8/2025 3:59:52 PM EST |
| 225.00 | 15.80 | 17.80 | 16.80 | 15.25 | 0.00 | 0.00% | 0.07 | 0 | 12 | 0.59 | -0.46 | 0.01 | -0.25 | 10/7/2025 | 10/8/2025 3:59:52 PM EST |
| 230.00 | 18.60 | 20.80 | 19.70 | 11.63 | 0.00 | 0.00% | 0.09 | 0 | 11 | 0.60 | -0.51 | 0.01 | -0.25 | 10/6/2025 | 10/8/2025 3:59:52 PM EST |
| 235.00 | 21.60 | 23.80 | 22.70 | 10.25 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.59 | -0.55 | 0.01 | -0.24 | 10/3/2025 | 10/8/2025 3:59:52 PM EST |
| 240.00 | 24.80 | 27.70 | 26.25 | % | 0.11 | 0 | 0 | 0.61 | -0.59 | 0.01 | -0.24 | 10/8/2025 3:59:52 PM EST | |||
| 245.00 | 27.90 | 31.10 | 29.50 | 28.83 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.60 | -0.63 | 0.01 | -0.23 | 10/7/2025 | 10/8/2025 3:59:52 PM EST |
| 250.00 | 31.60 | 34.60 | 33.10 | 32.43 | 0.00 | 0.00% | 0.13 | 0 | 12 | 0.60 | -0.67 | 0.01 | -0.22 | 10/7/2025 | 10/8/2025 3:59:52 PM EST |
| 255.00 | 35.60 | 38.70 | 37.15 | 18.70 | 0.00 | 0.00% | 0.15 | 0 | 12 | 0.61 | -0.71 | 0.01 | -0.21 | 10/3/2025 | 10/8/2025 3:59:52 PM EST |
| 260.00 | 39.80 | 42.90 | 41.35 | % | 0.16 | 0 | 0 | 0.62 | -0.74 | 0.01 | -0.20 | 10/8/2025 3:59:52 PM EST | |||
| 265.00 | 43.40 | 46.90 | 45.15 | % | 0.17 | 0 | 0 | 0.60 | -0.77 | 0.01 | -0.19 | 10/8/2025 3:59:52 PM EST | |||
| 270.00 | 47.70 | 51.10 | 49.40 | % | 0.18 | 0 | 0 | 0.60 | -0.79 | 0.01 | -0.18 | 10/8/2025 3:59:52 PM EST | |||
| 275.00 | 52.00 | 55.40 | 53.70 | % | 0.20 | 0 | 0 | 0.60 | -0.82 | 0.01 | -0.16 | 10/8/2025 3:59:52 PM EST | |||
| 280.00 | 56.40 | 59.90 | 58.15 | % | 0.21 | 0 | 0 | 0.59 | -0.84 | 0.01 | -0.15 | 10/8/2025 3:59:52 PM EST | |||
| 285.00 | 61.50 | 64.40 | 62.95 | % | 0.22 | 0 | 0 | 0.61 | -0.86 | 0.00 | -0.14 | 10/8/2025 3:59:52 PM EST | |||
| 290.00 | 65.60 | 68.90 | 67.25 | % | 0.23 | 0 | 0 | 0.73 | -0.88 | 0.00 | -0.13 | 10/8/2025 3:59:52 PM EST | |||
| 295.00 | 70.70 | 73.70 | 72.20 | % | 0.24 | 0 | 0 | 0.75 | -0.89 | 0.00 | -0.11 | 10/8/2025 3:59:52 PM EST | |||
| 300.00 | 75.00 | 78.40 | 76.70 | % | 0.26 | 0 | 0 | 0.76 | -0.91 | 0.00 | -0.10 | 10/8/2025 3:59:52 PM EST | |||
| 305.00 | 79.80 | 83.10 | 81.45 | % | 0.27 | 0 | 0 | 0.77 | -0.92 | 0.00 | -0.09 | 10/8/2025 3:59:52 PM EST | |||
| 310.00 | 84.50 | 88.00 | 86.25 | % | 0.28 | 0 | 0 | 0.79 | -0.93 | 0.00 | -0.08 | 10/8/2025 3:59:52 PM EST | |||
| 315.00 | 89.30 | 92.80 | 91.05 | % | 0.29 | 0 | 0 | 0.79 | -0.94 | 0.00 | -0.07 | 10/8/2025 3:59:52 PM EST | |||
| 320.00 | 94.20 | 97.70 | 95.95 | % | 0.30 | 0 | 0 | 0.81 | -0.95 | 0.00 | -0.06 | 10/8/2025 3:59:52 PM EST | |||
| 325.00 | 99.20 | 102.50 | 100.85 | % | 0.31 | 0 | 0 | 0.82 | -0.96 | 0.00 | -0.05 | 10/8/2025 3:59:52 PM EST |