Options Chain for SEAGATE TECHNOLOGY HLDNGS PLC ORD SHS (STX) - $285.27 as of 12/26/2025 3:49:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 170.20 | 174.00 | 172.10 | 142.20 | 0.00 | 0.00% | 1.50 | 0 | 1 | 1.39 | 1.00 | 0.00 | -0.01 | 11/25/2025 | 12/26/2025 3:59:52 PM EST |
| 120.00 | 165.20 | 169.00 | 167.10 | 132.40 | 0.00 | 0.00% | 1.39 | 0 | 1 | 1.34 | 1.00 | 0.00 | -0.01 | 11/25/2025 | 12/26/2025 3:59:52 PM EST |
| 125.00 | 160.30 | 164.10 | 162.20 | 170.92 | 0.00 | 0.00% | 1.30 | 0 | 11 | 1.31 | 1.00 | 0.00 | -0.02 | 12/18/2025 | 12/26/2025 3:59:52 PM EST |
| 130.00 | 155.40 | 159.00 | 157.20 | % | 1.21 | 0 | 0 | 1.21 | 1.00 | 0.00 | -0.02 | 12/26/2025 3:59:52 PM EST | |||
| 135.00 | 150.50 | 154.20 | 152.35 | 167.80 | 0.00 | 0.00% | 1.13 | 0 | 2 | 1.18 | 1.00 | 0.00 | -0.02 | 12/19/2025 | 12/26/2025 3:59:52 PM EST |
| 140.00 | 145.60 | 148.80 | 147.20 | 158.80 | 0.00 | 0.00% | 1.05 | 0 | 4 | 1.07 | 0.99 | 0.00 | -0.03 | 12/19/2025 | 12/26/2025 3:59:52 PM EST |
| 145.00 | 140.60 | 144.50 | 142.55 | 134.80 | 0.00 | 0.00% | 0.98 | 0 | 2 | 1.12 | 0.99 | 0.00 | -0.03 | 12/5/2025 | 12/26/2025 3:59:52 PM EST |
| 150.00 | 135.80 | 139.60 | 137.70 | 150.67 | 0.00 | 0.00% | 0.92 | 0 | 195 | 1.07 | 0.99 | 0.00 | -0.04 | 12/19/2025 | 12/26/2025 3:59:52 PM EST |
| 155.00 | 130.90 | 134.60 | 132.75 | 130.90 | 0.00 | 0.00% | 0.86 | 0 | 3 | 1.03 | 0.99 | 0.00 | -0.04 | 12/22/2025 | 12/26/2025 3:59:52 PM EST |
| 160.00 | 126.00 | 129.90 | 127.95 | 126.10 | 0.00 | 0.00% | 0.80 | 0 | 2 | 0.94 | 0.98 | 0.00 | -0.05 | 12/22/2025 | 12/26/2025 3:59:52 PM EST |
| 165.00 | 121.20 | 124.40 | 122.80 | 129.90 | 0.00 | 0.00% | 0.74 | 0 | 5 | 0.90 | 0.98 | 0.00 | -0.06 | 12/12/2025 | 12/26/2025 3:59:52 PM EST |
| 170.00 | 116.40 | 119.60 | 118.00 | % | 0.69 | 0 | 0 | 0.88 | 0.97 | 0.00 | -0.06 | 12/26/2025 3:59:52 PM EST | |||
| 175.00 | 111.60 | 114.70 | 113.15 | 110.49 | 0.00 | 0.00% | 0.65 | 0 | 2 | 0.85 | 0.97 | 0.00 | -0.07 | 12/8/2025 | 12/26/2025 3:59:52 PM EST |
| 180.00 | 106.90 | 109.90 | 108.40 | 105.60 | 0.00 | 0.00% | 0.60 | 0 | 2 | 0.82 | 0.96 | 0.00 | -0.08 | 12/22/2025 | 12/26/2025 3:59:52 PM EST |
| 185.00 | 102.20 | 105.20 | 103.70 | 125.97 | 0.00 | 0.00% | 0.56 | 0 | 1 | 0.80 | 0.95 | 0.00 | -0.09 | 12/11/2025 | 12/26/2025 3:59:52 PM EST |
| 190.00 | 97.60 | 100.90 | 99.25 | 96.46 | 0.00 | 0.00% | 0.52 | 0 | 5 | 0.81 | 0.94 | 0.00 | -0.10 | 12/22/2025 | 12/26/2025 3:59:52 PM EST |
| 195.00 | 93.10 | 96.00 | 94.55 | 95.42 | 0.00 | 0.00% | 0.48 | 0 | 1 | 0.68 | 0.93 | 0.00 | -0.11 | 12/8/2025 | 12/26/2025 3:59:52 PM EST |
| 200.00 | 88.60 | 91.80 | 90.20 | 90.30 | +6.22 | +7.40% | 0.45 | 1 | 16 | 0.69 | 0.92 | 0.00 | -0.12 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 210.00 | 79.80 | 83.10 | 81.45 | 92.50 | 0.00 | 0.00% | 0.39 | 0 | 2 | 0.70 | 0.90 | 0.00 | -0.15 | 12/19/2025 | 12/26/2025 3:59:52 PM EST |
| 220.00 | 71.40 | 74.50 | 72.95 | 70.10 | 0.00 | 0.00% | 0.33 | 0 | 28 | 0.69 | 0.87 | 0.00 | -0.17 | 12/17/2025 | 12/26/2025 3:59:52 PM EST |
| 230.00 | 63.40 | 66.50 | 64.95 | 65.56 | 0.00 | 0.00% | 0.28 | 0 | 32 | 0.68 | 0.83 | 0.00 | -0.19 | 12/24/2025 | 12/26/2025 3:59:52 PM EST |
| 240.00 | 55.80 | 58.90 | 57.35 | 53.00 | 0.00 | 0.00% | 0.24 | 0 | 82 | 0.67 | 0.79 | 0.00 | -0.21 | 12/17/2025 | 12/26/2025 3:59:52 PM EST |
| 250.00 | 48.70 | 51.00 | 49.85 | 46.00 | 0.00 | 0.00% | 0.20 | 0 | 157 | 0.66 | 0.75 | 0.00 | -0.23 | 12/23/2025 | 12/26/2025 3:59:52 PM EST |
| 260.00 | 42.20 | 45.30 | 43.75 | 39.35 | 0.00 | 0.00% | 0.17 | 0 | 55 | 0.66 | 0.70 | 0.00 | -0.24 | 12/23/2025 | 12/26/2025 3:59:52 PM EST |
| 270.00 | 36.30 | 39.50 | 37.90 | 35.00 | 0.00 | 0.00% | 0.14 | 0 | 77 | 0.66 | 0.64 | 0.01 | -0.25 | 12/23/2025 | 12/26/2025 3:59:52 PM EST |
| 280.00 | 32.10 | 33.50 | 32.80 | 32.80 | -0.06 | -0.19% | 0.12 | 73 | 139 | 0.66 | 0.59 | 0.01 | -0.26 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 290.00 | 26.20 | 29.40 | 27.80 | 29.23 | +0.73 | +2.57% | 0.10 | 1 | 102 | 0.65 | 0.53 | 0.01 | -0.26 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 300.00 | 23.10 | 24.00 | 23.55 | 23.07 | -0.93 | -3.88% | 0.08 | 8 | 592 | 0.65 | 0.48 | 0.01 | -0.26 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 310.00 | 19.40 | 20.40 | 19.90 | 20.00 | 0.00 | 0.00% | 0.06 | 0 | 147 | 0.65 | 0.43 | 0.01 | -0.26 | 12/24/2025 | 12/26/2025 3:59:52 PM EST |
| 320.00 | 16.20 | 17.50 | 16.85 | 16.40 | -0.50 | -2.96% | 0.05 | 20 | 41 | 0.65 | 0.38 | 0.01 | -0.25 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 330.00 | 12.70 | 14.90 | 13.80 | 13.85 | +0.65 | +4.93% | 0.04 | 3 | 141 | 0.64 | 0.33 | 0.01 | -0.24 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 340.00 | 10.50 | 13.00 | 11.75 | 18.05 | 0.00 | 0.00% | 0.03 | 0 | 33 | 0.64 | 0.29 | 0.00 | -0.23 | 12/18/2025 | 12/26/2025 3:59:52 PM EST |
| 350.00 | 8.70 | 10.80 | 9.75 | 10.50 | 0.00 | 0.00% | 0.03 | 0 | 635 | 0.64 | 0.25 | 0.00 | -0.21 | 12/24/2025 | 12/26/2025 3:59:52 PM EST |
| 360.00 | 7.20 | 9.60 | 8.40 | 8.38 | +0.58 | +7.44% | 0.02 | 10 | 90 | 0.65 | 0.22 | 0.00 | -0.20 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 370.00 | 6.40 | 7.50 | 6.95 | 6.80 | +0.82 | +13.72% | 0.02 | 2 | 345 | 0.65 | 0.19 | 0.00 | -0.18 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 380.00 | 5.00 | 6.90 | 5.95 | 5.25 | 0.00 | 0.00% | 0.02 | 0 | 36 | 0.66 | 0.16 | 0.00 | -0.16 | 12/23/2025 | 12/26/2025 3:59:52 PM EST |
| 390.00 | 4.20 | 5.40 | 4.80 | 5.05 | 0.00 | 0.00% | 0.01 | 0 | 53 | 0.66 | 0.14 | 0.00 | -0.15 | 12/24/2025 | 12/26/2025 3:59:52 PM EST |
| 400.00 | 3.50 | 4.50 | 4.00 | 4.13 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.66 | 0.12 | 0.00 | -0.13 | 12/24/2025 | 12/26/2025 3:59:52 PM EST |
| 410.00 | 2.10 | 4.30 | 3.20 | 6.21 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.65 | 0.10 | 0.00 | -0.12 | 12/18/2025 | 12/26/2025 3:59:52 PM EST |
| 420.00 | 2.50 | 4.10 | 3.30 | 3.20 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.69 | 0.09 | 0.00 | -0.10 | 12/24/2025 | 12/26/2025 3:59:52 PM EST |
| 430.00 | 2.00 | 3.40 | 2.70 | 2.40 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.68 | 0.07 | 0.00 | -0.09 | 12/24/2025 | 12/26/2025 3:59:52 PM EST |
| 440.00 | 0.70 | 3.80 | 2.25 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 69 | 0.67 | 0.06 | 0.00 | -0.08 | 12/22/2025 | 12/26/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | -0.01 | 12/26/2025 3:59:52 PM EST | |||
| 120.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | -0.01 | 12/26/2025 3:59:52 PM EST | |||
| 125.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | -0.02 | 12/26/2025 3:59:52 PM EST | |||
| 130.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | -0.02 | 12/26/2025 3:59:52 PM EST | |||
| 135.00 | 0.10 | 0.75 | 0.43 | 0.29 | -0.21 | -42.00% | 0.00 | 1 | 24 | 0.88 | 0.00 | 0.00 | -0.02 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 140.00 | 0.15 | 0.80 | 0.48 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.87 | -0.01 | 0.00 | -0.03 | 11/26/2025 | 12/26/2025 3:59:52 PM EST |
| 145.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.01 | -0.01 | 0.00 | -0.03 | 12/26/2025 3:59:52 PM EST | |||
| 150.00 | 0.20 | 1.40 | 0.80 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.85 | -0.01 | 0.00 | -0.04 | 12/22/2025 | 12/26/2025 3:59:52 PM EST |
| 155.00 | 0.00 | 1.55 | 0.78 | 0.92 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.95 | -0.01 | 0.00 | -0.04 | 12/23/2025 | 12/26/2025 3:59:52 PM EST |
| 160.00 | 0.05 | 1.80 | 0.93 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.75 | -0.02 | 0.00 | -0.05 | 12/19/2025 | 12/26/2025 3:59:52 PM EST |
| 165.00 | 0.20 | 1.70 | 0.95 | 1.23 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.75 | -0.02 | 0.00 | -0.06 | 12/22/2025 | 12/26/2025 3:59:52 PM EST |
| 170.00 | 0.75 | 1.50 | 1.13 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.77 | -0.03 | 0.00 | -0.06 | 12/24/2025 | 12/26/2025 3:59:52 PM EST |
| 175.00 | 0.85 | 2.30 | 1.58 | 1.79 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.78 | -0.03 | 0.00 | -0.07 | 12/22/2025 | 12/26/2025 3:59:52 PM EST |
| 180.00 | 1.35 | 2.05 | 1.70 | 1.35 | -0.65 | -32.50% | 0.01 | 1 | 17 | 0.76 | -0.04 | 0.00 | -0.08 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 185.00 | 1.35 | 2.95 | 2.15 | 2.45 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.76 | -0.05 | 0.00 | -0.09 | 12/22/2025 | 12/26/2025 3:59:52 PM EST |
| 190.00 | 0.80 | 3.70 | 2.25 | 2.87 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.72 | -0.06 | 0.00 | -0.10 | 12/22/2025 | 12/26/2025 3:59:52 PM EST |
| 195.00 | 2.00 | 3.70 | 2.85 | 3.06 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.74 | -0.07 | 0.00 | -0.11 | 12/24/2025 | 12/26/2025 3:59:52 PM EST |
| 200.00 | 2.75 | 3.50 | 3.13 | 2.95 | -0.27 | -8.39% | 0.02 | 1 | 126 | 0.72 | -0.08 | 0.00 | -0.12 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 210.00 | 3.80 | 4.50 | 4.15 | 4.11 | -0.19 | -4.42% | 0.02 | 28 | 169 | 0.70 | -0.10 | 0.00 | -0.15 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 220.00 | 5.20 | 6.30 | 5.75 | 5.67 | -0.43 | -7.05% | 0.03 | 3 | 124 | 0.69 | -0.13 | 0.00 | -0.17 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 230.00 | 7.10 | 8.00 | 7.55 | 7.86 | -1.33 | -14.48% | 0.03 | 21 | 145 | 0.68 | -0.17 | 0.00 | -0.19 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 240.00 | 9.50 | 10.40 | 9.95 | 9.86 | -0.44 | -4.28% | 0.04 | 9 | 132 | 0.67 | -0.21 | 0.00 | -0.21 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 250.00 | 12.20 | 13.40 | 12.80 | 12.83 | -0.47 | -3.54% | 0.05 | 11 | 320 | 0.66 | -0.25 | 0.00 | -0.23 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 260.00 | 15.60 | 16.90 | 16.25 | 16.50 | -0.50 | -2.95% | 0.06 | 6 | 62 | 0.65 | -0.30 | 0.00 | -0.24 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 270.00 | 18.80 | 21.60 | 20.20 | 19.85 | -1.25 | -5.93% | 0.07 | 1 | 117 | 0.65 | -0.36 | 0.01 | -0.25 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 280.00 | 24.20 | 25.50 | 24.85 | 25.25 | +0.25 | +1.00% | 0.09 | 5 | 100 | 0.64 | -0.41 | 0.01 | -0.26 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 290.00 | 29.30 | 31.50 | 30.40 | 30.46 | 0.00 | 0.00% | 0.10 | 0 | 84 | 0.65 | -0.47 | 0.01 | -0.26 | 12/24/2025 | 12/26/2025 3:59:52 PM EST |
| 300.00 | 34.90 | 37.40 | 36.15 | 35.98 | 0.00 | 0.00% | 0.12 | 0 | 117 | 0.64 | -0.52 | 0.01 | -0.26 | 12/24/2025 | 12/26/2025 3:59:52 PM EST |
| 310.00 | 40.70 | 43.80 | 42.25 | 46.30 | 0.00 | 0.00% | 0.14 | 0 | 35 | 0.63 | -0.57 | 0.01 | -0.26 | 12/23/2025 | 12/26/2025 3:59:52 PM EST |
| 320.00 | 47.70 | 50.20 | 48.95 | 54.30 | 0.00 | 0.00% | 0.15 | 0 | 9 | 0.63 | -0.62 | 0.01 | -0.25 | 12/23/2025 | 12/26/2025 3:59:52 PM EST |
| 330.00 | 55.00 | 58.10 | 56.55 | % | 0.17 | 0 | 0 | 0.63 | -0.67 | 0.01 | -0.24 | 12/26/2025 3:59:52 PM EST | |||
| 340.00 | 63.10 | 65.80 | 64.45 | 57.00 | 0.00 | 0.00% | 0.19 | 0 | 13 | 0.64 | -0.71 | 0.00 | -0.23 | 12/19/2025 | 12/26/2025 3:59:52 PM EST |
| 350.00 | 70.80 | 73.90 | 72.35 | 64.20 | 0.00 | 0.00% | 0.21 | 0 | 8 | 0.63 | -0.75 | 0.00 | -0.21 | 12/19/2025 | 12/26/2025 3:59:52 PM EST |
| 360.00 | 79.30 | 82.30 | 80.80 | 69.70 | 0.00 | 0.00% | 0.22 | 0 | 8 | 0.63 | -0.78 | 0.00 | -0.20 | 12/11/2025 | 12/26/2025 3:59:52 PM EST |
| 370.00 | 87.80 | 91.00 | 89.40 | 104.90 | 0.00 | 0.00% | 0.24 | 0 | 3 | 0.63 | -0.81 | 0.00 | -0.18 | 12/1/2025 | 12/26/2025 3:59:52 PM EST |
| 380.00 | 96.90 | 100.00 | 98.45 | 94.10 | 0.00 | 0.00% | 0.26 | 0 | 2 | 0.64 | -0.84 | 0.00 | -0.16 | 12/12/2025 | 12/26/2025 3:59:52 PM EST |
| 390.00 | 105.20 | 108.90 | 107.05 | 93.50 | 0.00 | 0.00% | 0.27 | 0 | 3 | 0.63 | -0.86 | 0.00 | -0.15 | 12/11/2025 | 12/26/2025 3:59:52 PM EST |
| 400.00 | 114.80 | 118.20 | 116.50 | % | 0.29 | 0 | 0 | 0.62 | -0.88 | 0.00 | -0.13 | 12/26/2025 3:59:52 PM EST | |||
| 410.00 | 124.60 | 127.50 | 126.05 | % | 0.31 | 0 | 0 | 0.63 | -0.90 | 0.00 | -0.12 | 12/26/2025 3:59:52 PM EST | |||
| 420.00 | 133.50 | 137.00 | 135.25 | % | 0.32 | 0 | 0 | 0.63 | -0.91 | 0.00 | -0.10 | 12/26/2025 3:59:52 PM EST | |||
| 430.00 | 143.00 | 146.50 | 144.75 | % | 0.34 | 0 | 0 | 0.62 | -0.93 | 0.00 | -0.09 | 12/26/2025 3:59:52 PM EST | |||
| 440.00 | 152.70 | 156.40 | 154.55 | % | 0.35 | 0 | 0 | 0.78 | -0.94 | 0.00 | -0.08 | 12/26/2025 3:59:52 PM EST |