Options Chain for SEAGATE TECHNOLOGY HLDNGS PLC ORD SHS (STX) - $254.74 as of 10/3/2025 3:26:57 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 | 187.00 | 189.60 | 188.30 | % | 2.90 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:07 PM EST | |||
| 70.00 | 182.30 | 184.80 | 183.55 | % | 2.62 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:07 PM EST | |||
| 75.00 | 177.40 | 179.70 | 178.55 | % | 2.38 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:07 PM EST | |||
| 80.00 | 172.40 | 174.70 | 173.55 | % | 2.17 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:07 PM EST | |||
| 85.00 | 167.50 | 169.80 | 168.65 | % | 1.98 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:07 PM EST | |||
| 90.00 | 162.50 | 164.90 | 163.70 | 128.75 | 0.00 | 0.00% | 1.82 | 0 | 8 | 1.72 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 10/3/2025 4:00:07 PM EST |
| 95.00 | 157.50 | 159.90 | 158.70 | 62.80 | 0.00 | 0.00% | 1.67 | 0 | 1 | 1.57 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 10/3/2025 4:00:07 PM EST |
| 100.00 | 152.50 | 154.80 | 153.65 | 75.00 | 0.00 | 0.00% | 1.54 | 0 | 4 | 1.56 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 10/3/2025 4:00:07 PM EST |
| 105.00 | 147.60 | 149.90 | 148.75 | 63.30 | 0.00 | 0.00% | 1.42 | 0 | 11 | 1.47 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 10/3/2025 4:00:07 PM EST |
| 110.00 | 142.70 | 145.00 | 143.85 | 64.00 | 0.00 | 0.00% | 1.31 | 0 | 16 | 1.41 | 1.00 | 0.00 | -0.01 | 8/28/2025 | 10/3/2025 4:00:07 PM EST |
| 115.00 | 137.80 | 140.00 | 138.90 | 102.90 | 0.00 | 0.00% | 1.21 | 0 | 2 | 1.37 | 1.00 | 0.00 | -0.01 | 9/25/2025 | 10/3/2025 4:00:07 PM EST |
| 120.00 | 132.40 | 134.70 | 133.55 | 141.75 | 0.00 | 0.00% | 1.11 | 0 | 37 | 1.24 | 1.00 | 0.00 | -0.01 | 10/2/2025 | 10/3/2025 4:00:07 PM EST |
| 125.00 | 127.50 | 130.10 | 128.80 | 46.30 | 0.00 | 0.00% | 1.03 | 0 | 76 | 1.18 | 1.00 | 0.00 | -0.02 | 9/2/2025 | 10/3/2025 4:00:07 PM EST |
| 130.00 | 122.90 | 125.10 | 124.00 | 89.08 | 0.00 | 0.00% | 0.95 | 0 | 86 | 1.19 | 1.00 | 0.00 | -0.02 | 9/25/2025 | 10/3/2025 4:00:07 PM EST |
| 135.00 | 117.80 | 119.90 | 118.85 | 130.35 | 0.00 | 0.00% | 0.88 | 0 | 187 | 1.10 | 1.00 | 0.00 | -0.02 | 10/2/2025 | 10/3/2025 4:00:07 PM EST |
| 140.00 | 112.50 | 115.20 | 113.85 | 87.72 | 0.00 | 0.00% | 0.81 | 0 | 47 | 1.07 | 1.00 | 0.00 | -0.02 | 9/29/2025 | 10/3/2025 4:00:07 PM EST |
| 145.00 | 108.20 | 109.70 | 108.95 | 110.64 | -9.91 | -8.23% | 0.75 | 1 | 210 | 0.99 | 0.99 | 0.00 | -0.03 | 10/3/2025 | 10/3/2025 4:00:07 PM EST |
| 150.00 | 103.10 | 105.20 | 104.15 | 68.20 | 0.00 | 0.00% | 0.69 | 0 | 192 | 0.98 | 0.99 | 0.00 | -0.04 | 9/26/2025 | 10/3/2025 4:00:07 PM EST |
| 155.00 | 98.70 | 100.00 | 99.35 | 65.13 | 0.00 | 0.00% | 0.64 | 0 | 120 | 0.89 | 0.98 | 0.00 | -0.05 | 9/25/2025 | 10/3/2025 4:00:07 PM EST |
| 160.00 | 94.10 | 95.30 | 94.70 | 75.10 | 0.00 | 0.00% | 0.59 | 0 | 437 | 0.84 | 0.98 | 0.00 | -0.05 | 9/29/2025 | 10/3/2025 4:00:07 PM EST |
| 165.00 | 89.40 | 90.40 | 89.90 | 93.80 | 0.00 | 0.00% | 0.54 | 0 | 628 | 0.87 | 0.97 | 0.00 | -0.06 | 10/2/2025 | 10/3/2025 4:00:07 PM EST |
| 170.00 | 84.50 | 85.80 | 85.15 | 85.70 | 0.00 | 0.00% | 0.50 | 0 | 655 | 0.82 | 0.97 | 0.00 | -0.06 | 10/2/2025 | 10/3/2025 4:00:07 PM EST |
| 175.00 | 79.90 | 80.50 | 80.20 | 81.04 | +8.04 | +11.02% | 0.46 | 24 | 619 | 0.20 | 0.96 | 0.00 | -0.08 | 10/3/2025 | 10/3/2025 4:00:07 PM EST |
| 180.00 | 74.90 | 76.30 | 75.60 | 74.75 | 0.00 | 0.00% | 0.42 | 0 | 204 | 0.72 | 0.95 | 0.00 | -0.09 | 10/1/2025 | 10/3/2025 4:00:07 PM EST |
| 185.00 | 70.00 | 71.30 | 70.65 | 76.00 | +6.40 | +9.20% | 0.38 | 1 | 552 | 0.32 | 0.94 | 0.00 | -0.10 | 10/3/2025 | 10/3/2025 4:00:07 PM EST |
| 190.00 | 65.60 | 67.20 | 66.40 | 67.82 | 0.00 | 0.00% | 0.35 | 0 | 347 | 0.38 | 0.93 | 0.00 | -0.11 | 10/2/2025 | 10/3/2025 4:00:07 PM EST |
| 195.00 | 61.00 | 63.30 | 62.15 | 45.00 | 0.00 | 0.00% | 0.32 | 0 | 95 | 0.41 | 0.91 | 0.00 | -0.12 | 9/30/2025 | 10/3/2025 4:00:07 PM EST |
| 200.00 | 57.30 | 57.80 | 57.55 | 58.05 | -0.85 | -1.45% | 0.29 | 10 | 1,583 | 0.42 | 0.90 | 0.00 | -0.13 | 10/3/2025 | 10/3/2025 4:00:07 PM EST |
| 210.00 | 48.40 | 50.60 | 49.50 | 52.55 | 0.00 | 0.00% | 0.24 | 0 | 175 | 0.46 | 0.86 | 0.00 | -0.16 | 10/1/2025 | 10/3/2025 4:00:07 PM EST |
| 220.00 | 41.50 | 42.00 | 41.75 | 42.30 | -0.10 | -0.24% | 0.19 | 20 | 437 | 0.48 | 0.80 | 0.01 | -0.18 | 10/3/2025 | 10/3/2025 4:00:07 PM EST |
| 230.00 | 34.60 | 35.30 | 34.95 | 36.15 | +0.85 | +2.41% | 0.15 | 29 | 3,949 | 0.50 | 0.74 | 0.01 | -0.20 | 10/3/2025 | 10/3/2025 4:00:07 PM EST |
| 240.00 | 28.50 | 29.20 | 28.85 | 29.89 | -0.21 | -0.70% | 0.12 | 40 | 357 | 0.51 | 0.67 | 0.01 | -0.22 | 10/3/2025 | 10/3/2025 4:00:07 PM EST |
| 250.00 | 23.30 | 23.70 | 23.50 | 24.00 | +0.40 | +1.70% | 0.09 | 85 | 508 | 0.52 | 0.60 | 0.01 | -0.23 | 10/3/2025 | 10/3/2025 4:00:07 PM EST |
| 260.00 | 18.80 | 19.30 | 19.05 | 19.50 | -0.80 | -3.95% | 0.07 | 1,095 | 1,231 | 0.53 | 0.53 | 0.01 | -0.23 | 10/3/2025 | 10/3/2025 4:00:07 PM EST |
| 270.00 | 15.10 | 15.50 | 15.30 | 16.14 | +0.84 | +5.49% | 0.06 | 38 | 406 | 0.54 | 0.46 | 0.01 | -0.23 | 10/3/2025 | 10/3/2025 4:00:07 PM EST |
| 280.00 | 11.90 | 12.40 | 12.15 | 12.72 | -0.39 | -2.98% | 0.04 | 13 | 88 | 0.54 | 0.39 | 0.01 | -0.22 | 10/3/2025 | 10/3/2025 4:00:07 PM EST |
| 290.00 | 9.50 | 9.90 | 9.70 | 12.30 | +1.95 | +18.85% | 0.03 | 10 | 67 | 0.55 | 0.33 | 0.01 | -0.21 | 10/3/2025 | 10/3/2025 4:00:07 PM EST |
| 300.00 | 7.50 | 7.80 | 7.65 | 8.20 | +0.30 | +3.80% | 0.03 | 38 | 264 | 0.56 | 0.28 | 0.01 | -0.19 | 10/3/2025 | 10/3/2025 4:00:07 PM EST |
| 310.00 | 5.90 | 6.10 | 6.00 | 7.47 | +0.47 | +6.72% | 0.02 | 26 | 20 | 0.56 | 0.23 | 0.01 | -0.17 | 10/3/2025 | 10/3/2025 4:00:07 PM EST |
| 320.00 | 4.50 | 4.80 | 4.65 | 4.70 | -0.46 | -8.92% | 0.01 | 4 | 368 | 0.57 | 0.19 | 0.00 | -0.15 | 10/3/2025 | 10/3/2025 4:00:07 PM EST |
| 330.00 | 3.50 | 4.40 | 3.95 | 3.94 | -0.06 | -1.50% | 0.01 | 1 | 54 | 0.59 | 0.15 | 0.00 | -0.13 | 10/3/2025 | 10/3/2025 4:00:07 PM EST |
| 340.00 | 2.75 | 2.90 | 2.83 | 3.07 | +0.10 | +3.37% | 0.01 | 28 | 45 | 0.58 | 0.13 | 0.00 | -0.11 | 10/3/2025 | 10/3/2025 4:00:07 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 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:07 PM EST | |||
| 70.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:07 PM EST | |||
| 75.00 | 0.00 | 2.20 | 1.10 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.07 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 10/3/2025 4:00:07 PM EST |
| 80.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:07 PM EST | |||
| 85.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.44 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 10/3/2025 4:00:07 PM EST |
| 90.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.39 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 10/3/2025 4:00:07 PM EST |
| 95.00 | 0.00 | 0.50 | 0.25 | 1.07 | 0.00 | 0.00% | 0.00 | 0 | 55 | 1.30 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 10/3/2025 4:00:07 PM EST |
| 100.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 59 | 1.10 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/3/2025 4:00:07 PM EST |
| 105.00 | 0.00 | 0.65 | 0.33 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 88 | 1.23 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 10/3/2025 4:00:07 PM EST |
| 110.00 | 0.00 | 0.50 | 0.25 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 58 | 1.12 | 0.00 | 0.00 | -0.01 | 9/2/2025 | 10/3/2025 4:00:07 PM EST |
| 115.00 | 0.00 | 1.15 | 0.58 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 524 | 1.23 | 0.00 | 0.00 | -0.01 | 9/24/2025 | 10/3/2025 4:00:07 PM EST |
| 120.00 | 0.00 | 2.30 | 1.15 | 1.47 | 0.00 | 0.00% | 0.01 | 0 | 267 | 1.34 | 0.00 | 0.00 | -0.01 | 8/25/2025 | 10/3/2025 4:00:07 PM EST |
| 125.00 | 0.00 | 0.60 | 0.30 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 184 | 0.99 | 0.00 | 0.00 | -0.02 | 9/25/2025 | 10/3/2025 4:00:07 PM EST |
| 130.00 | 0.00 | 0.65 | 0.33 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 966 | 0.96 | 0.00 | 0.00 | -0.02 | 10/1/2025 | 10/3/2025 4:00:07 PM EST |
| 135.00 | 0.00 | 0.70 | 0.35 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 412 | 0.92 | 0.00 | 0.00 | -0.02 | 9/29/2025 | 10/3/2025 4:00:07 PM EST |
| 140.00 | 0.00 | 2.45 | 1.23 | 0.35 | -0.08 | -18.61% | 0.01 | 3 | 560 | 1.12 | 0.00 | 0.00 | -0.02 | 10/3/2025 | 10/3/2025 4:00:07 PM EST |
| 145.00 | 0.00 | 1.00 | 0.50 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 163 | 0.88 | -0.01 | 0.00 | -0.03 | 9/29/2025 | 10/3/2025 4:00:07 PM EST |
| 150.00 | 0.05 | 1.45 | 0.75 | 1.01 | 0.00 | 0.00% | 0.01 | 0 | 237 | 0.74 | -0.01 | 0.00 | -0.04 | 9/26/2025 | 10/3/2025 4:00:07 PM EST |
| 155.00 | 0.05 | 1.00 | 0.53 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 332 | 0.67 | -0.02 | 0.00 | -0.05 | 10/1/2025 | 10/3/2025 4:00:07 PM EST |
| 160.00 | 0.25 | 2.75 | 1.50 | 0.67 | +0.16 | +31.38% | 0.01 | 7 | 480 | 0.78 | -0.02 | 0.00 | -0.05 | 10/3/2025 | 10/3/2025 4:00:07 PM EST |
| 165.00 | 0.05 | 2.90 | 1.48 | 0.92 | 0.00 | 0.00% | 0.01 | 0 | 68 | 0.69 | -0.03 | 0.00 | -0.06 | 10/2/2025 | 10/3/2025 4:00:07 PM EST |
| 170.00 | 0.80 | 3.10 | 1.95 | 0.95 | +0.15 | +18.75% | 0.01 | 6 | 125 | 0.76 | -0.03 | 0.00 | -0.06 | 10/3/2025 | 10/3/2025 4:00:07 PM EST |
| 175.00 | 0.55 | 1.50 | 1.03 | 1.20 | -0.07 | -5.52% | 0.01 | 1 | 122 | 0.60 | -0.04 | 0.00 | -0.08 | 10/3/2025 | 10/3/2025 4:00:07 PM EST |
| 180.00 | 1.40 | 1.75 | 1.58 | 1.55 | -0.01 | -0.65% | 0.01 | 10 | 133 | 0.65 | -0.05 | 0.00 | -0.09 | 10/3/2025 | 10/3/2025 4:00:07 PM EST |
| 185.00 | 1.80 | 2.00 | 1.90 | 1.80 | -0.16 | -8.17% | 0.01 | 9 | 36 | 0.65 | -0.06 | 0.00 | -0.10 | 10/3/2025 | 10/3/2025 4:00:07 PM EST |
| 190.00 | 2.25 | 2.45 | 2.35 | 2.25 | -0.15 | -6.25% | 0.01 | 11 | 158 | 0.64 | -0.07 | 0.00 | -0.11 | 10/3/2025 | 10/3/2025 4:00:07 PM EST |
| 195.00 | 2.80 | 3.00 | 2.90 | 2.64 | -0.37 | -12.30% | 0.01 | 23 | 426 | 0.63 | -0.09 | 0.00 | -0.12 | 10/3/2025 | 10/3/2025 4:00:07 PM EST |
| 200.00 | 3.50 | 3.70 | 3.60 | 3.60 | +0.10 | +2.86% | 0.02 | 24 | 1,777 | 0.63 | -0.10 | 0.00 | -0.13 | 10/3/2025 | 10/3/2025 4:00:07 PM EST |
| 210.00 | 5.20 | 5.40 | 5.30 | 5.49 | +0.19 | +3.59% | 0.03 | 87 | 290 | 0.62 | -0.14 | 0.00 | -0.16 | 10/3/2025 | 10/3/2025 4:00:07 PM EST |
| 220.00 | 7.50 | 7.80 | 7.65 | 7.12 | -0.38 | -5.07% | 0.03 | 37 | 109 | 0.62 | -0.20 | 0.01 | -0.18 | 10/3/2025 | 10/3/2025 4:00:07 PM EST |
| 230.00 | 10.50 | 10.80 | 10.65 | 10.58 | +0.08 | +0.77% | 0.05 | 17 | 411 | 0.61 | -0.26 | 0.01 | -0.20 | 10/3/2025 | 10/3/2025 4:00:07 PM EST |
| 240.00 | 14.40 | 14.70 | 14.55 | 13.80 | -0.31 | -2.20% | 0.06 | 15 | 138 | 0.62 | -0.33 | 0.01 | -0.22 | 10/3/2025 | 10/3/2025 4:00:07 PM EST |
| 250.00 | 19.00 | 19.40 | 19.20 | 18.90 | -0.10 | -0.53% | 0.08 | 17 | 74 | 0.62 | -0.40 | 0.01 | -0.23 | 10/3/2025 | 10/3/2025 4:00:07 PM EST |
| 260.00 | 24.20 | 25.00 | 24.60 | 22.60 | -1.90 | -7.76% | 0.09 | 6 | 90 | 0.63 | -0.47 | 0.01 | -0.23 | 10/3/2025 | 10/3/2025 4:00:07 PM EST |
| 270.00 | 30.70 | 31.20 | 30.95 | 27.80 | -2.90 | -9.45% | 0.11 | 69 | 20 | 0.64 | -0.54 | 0.01 | -0.23 | 10/3/2025 | 10/3/2025 4:00:07 PM EST |
| 280.00 | 37.60 | 38.30 | 37.95 | 36.50 | -1.10 | -2.93% | 0.14 | 15 | 50 | 0.65 | -0.61 | 0.01 | -0.22 | 10/3/2025 | 10/3/2025 4:00:07 PM EST |
| 290.00 | 44.30 | 45.70 | 45.00 | % | 0.16 | 0 | 0 | 0.66 | -0.67 | 0.01 | -0.21 | 10/3/2025 4:00:07 PM EST | |||
| 300.00 | 53.00 | 54.50 | 53.75 | 51.72 | +0.72 | +1.42% | 0.18 | 5 | 30 | 0.69 | -0.72 | 0.01 | -0.19 | 10/3/2025 | 10/3/2025 4:00:07 PM EST |
| 310.00 | 60.30 | 62.80 | 61.55 | % | 0.20 | 0 | 0 | 0.69 | -0.77 | 0.01 | -0.17 | 10/3/2025 4:00:07 PM EST | |||
| 320.00 | 69.00 | 71.60 | 70.30 | % | 0.22 | 0 | 0 | 0.71 | -0.81 | 0.00 | -0.15 | 10/3/2025 4:00:07 PM EST | |||
| 330.00 | 78.10 | 80.40 | 79.25 | % | 0.24 | 0 | 0 | 0.74 | -0.85 | 0.00 | -0.13 | 10/3/2025 4:00:07 PM EST | |||
| 340.00 | 88.00 | 89.40 | 88.70 | 82.60 | % | 0.26 | 3 | 0 | 0.76 | -0.87 | 0.00 | -0.11 | 10/3/2025 | 10/3/2025 4:00:07 PM EST |