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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 140.10 | 143.90 | 142.00 | % | 0.98 | 0 | 0 | 1.22 | 1.00 | 0.00 | -0.02 | 12/26/2025 3:59:52 PM EST | |||
| 150.00 | 135.20 | 138.90 | 137.05 | % | 0.91 | 0 | 0 | 1.18 | 1.00 | 0.00 | -0.02 | 12/26/2025 3:59:52 PM EST | |||
| 155.00 | 130.20 | 134.00 | 132.10 | % | 0.85 | 0 | 0 | 1.14 | 1.00 | 0.00 | -0.03 | 12/26/2025 3:59:52 PM EST | |||
| 160.00 | 125.30 | 129.00 | 127.15 | % | 0.79 | 0 | 0 | 1.08 | 0.99 | 0.00 | -0.03 | 12/26/2025 3:59:52 PM EST | |||
| 165.00 | 120.50 | 124.20 | 122.35 | % | 0.74 | 0 | 0 | 1.07 | 0.99 | 0.00 | -0.04 | 12/26/2025 3:59:52 PM EST | |||
| 170.00 | 115.50 | 119.30 | 117.40 | % | 0.69 | 0 | 0 | 1.03 | 0.99 | 0.00 | -0.04 | 12/26/2025 3:59:52 PM EST | |||
| 175.00 | 110.60 | 114.00 | 112.30 | % | 0.64 | 0 | 0 | 0.93 | 0.98 | 0.00 | -0.05 | 12/26/2025 3:59:52 PM EST | |||
| 180.00 | 106.00 | 109.30 | 107.65 | % | 0.60 | 0 | 0 | 0.91 | 0.98 | 0.00 | -0.06 | 12/26/2025 3:59:52 PM EST | |||
| 185.00 | 101.10 | 104.40 | 102.75 | % | 0.56 | 0 | 0 | 0.88 | 0.97 | 0.00 | -0.07 | 12/26/2025 3:59:52 PM EST | |||
| 190.00 | 96.30 | 99.80 | 98.05 | % | 0.52 | 0 | 0 | 0.92 | 0.96 | 0.00 | -0.07 | 12/26/2025 3:59:52 PM EST | |||
| 195.00 | 91.60 | 94.80 | 93.20 | % | 0.48 | 0 | 0 | 0.82 | 0.96 | 0.00 | -0.09 | 12/26/2025 3:59:52 PM EST | |||
| 200.00 | 87.00 | 90.60 | 88.80 | % | 0.44 | 0 | 0 | 0.75 | 0.94 | 0.00 | -0.10 | 12/26/2025 3:59:52 PM EST | |||
| 205.00 | 82.50 | 86.00 | 84.25 | % | 0.41 | 0 | 0 | 0.76 | 0.93 | 0.00 | -0.11 | 12/26/2025 3:59:52 PM EST | |||
| 210.00 | 78.00 | 81.20 | 79.60 | % | 0.38 | 0 | 0 | 0.74 | 0.92 | 0.00 | -0.13 | 12/26/2025 3:59:52 PM EST | |||
| 215.00 | 73.60 | 76.80 | 75.20 | % | 0.35 | 0 | 0 | 0.74 | 0.90 | 0.00 | -0.14 | 12/26/2025 3:59:52 PM EST | |||
| 220.00 | 69.30 | 72.50 | 70.90 | % | 0.32 | 0 | 0 | 0.73 | 0.89 | 0.00 | -0.16 | 12/26/2025 3:59:52 PM EST | |||
| 225.00 | 65.10 | 68.40 | 66.75 | % | 0.30 | 0 | 0 | 0.73 | 0.87 | 0.00 | -0.17 | 12/26/2025 3:59:52 PM EST | |||
| 230.00 | 61.00 | 64.40 | 62.70 | % | 0.27 | 0 | 0 | 0.73 | 0.85 | 0.00 | -0.19 | 12/26/2025 3:59:52 PM EST | |||
| 235.00 | 57.00 | 60.40 | 58.70 | % | 0.25 | 0 | 0 | 0.72 | 0.83 | 0.00 | -0.21 | 12/26/2025 3:59:52 PM EST | |||
| 240.00 | 53.20 | 56.60 | 54.90 | % | 0.23 | 0 | 0 | 0.71 | 0.81 | 0.00 | -0.22 | 12/26/2025 3:59:52 PM EST | |||
| 245.00 | 49.50 | 52.90 | 51.20 | % | 0.21 | 0 | 0 | 0.71 | 0.78 | 0.00 | -0.24 | 12/26/2025 3:59:52 PM EST | |||
| 250.00 | 45.90 | 49.30 | 47.60 | % | 0.19 | 0 | 0 | 0.70 | 0.76 | 0.00 | -0.25 | 12/26/2025 3:59:52 PM EST | |||
| 255.00 | 42.50 | 45.90 | 44.20 | % | 0.17 | 0 | 0 | 0.70 | 0.73 | 0.00 | -0.26 | 12/26/2025 3:59:52 PM EST | |||
| 260.00 | 39.20 | 42.80 | 41.00 | % | 0.16 | 0 | 0 | 0.70 | 0.70 | 0.01 | -0.28 | 12/26/2025 3:59:52 PM EST | |||
| 265.00 | 36.10 | 39.60 | 37.85 | % | 0.14 | 0 | 0 | 0.69 | 0.67 | 0.01 | -0.29 | 12/26/2025 3:59:52 PM EST | |||
| 270.00 | 33.10 | 36.60 | 34.85 | % | 0.13 | 0 | 0 | 0.69 | 0.64 | 0.01 | -0.29 | 12/26/2025 3:59:52 PM EST | |||
| 275.00 | 30.30 | 33.90 | 32.10 | % | 0.12 | 0 | 0 | 0.69 | 0.61 | 0.01 | -0.30 | 12/26/2025 3:59:52 PM EST | |||
| 280.00 | 27.60 | 31.30 | 29.45 | % | 0.11 | 0 | 0 | 0.68 | 0.58 | 0.01 | -0.31 | 12/26/2025 3:59:52 PM EST | |||
| 285.00 | 25.20 | 28.90 | 27.05 | % | 0.09 | 0 | 0 | 0.68 | 0.55 | 0.01 | -0.31 | 12/26/2025 3:59:52 PM EST | |||
| 290.00 | 23.00 | 26.00 | 24.50 | 27.30 | % | 0.08 | 1 | 0 | 0.67 | 0.52 | 0.01 | -0.31 | 12/26/2025 | 12/26/2025 3:59:52 PM EST | |
| 295.00 | 21.00 | 24.40 | 22.70 | % | 0.08 | 0 | 0 | 0.68 | 0.49 | 0.01 | -0.31 | 12/26/2025 3:59:52 PM EST | |||
| 300.00 | 18.80 | 22.50 | 20.65 | 20.45 | % | 0.07 | 1 | 0 | 0.68 | 0.46 | 0.01 | -0.31 | 12/26/2025 | 12/26/2025 3:59:52 PM EST | |
| 305.00 | 17.00 | 20.70 | 18.85 | % | 0.06 | 0 | 0 | 0.68 | 0.43 | 0.01 | -0.31 | 12/26/2025 3:59:52 PM EST | |||
| 310.00 | 15.10 | 19.10 | 17.10 | % | 0.06 | 0 | 0 | 0.68 | 0.41 | 0.01 | -0.30 | 12/26/2025 3:59:52 PM EST | |||
| 315.00 | 13.60 | 17.50 | 15.55 | % | 0.05 | 0 | 0 | 0.68 | 0.38 | 0.01 | -0.30 | 12/26/2025 3:59:52 PM EST | |||
| 320.00 | 12.40 | 15.50 | 13.95 | % | 0.04 | 0 | 0 | 0.67 | 0.35 | 0.01 | -0.29 | 12/26/2025 3:59:52 PM EST | |||
| 325.00 | 11.20 | 14.30 | 12.75 | 12.75 | % | 0.04 | 1 | 0 | 0.68 | 0.33 | 0.01 | -0.29 | 12/26/2025 | 12/26/2025 3:59:52 PM EST | |
| 330.00 | 10.10 | 13.20 | 11.65 | 11.31 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.68 | 0.31 | 0.01 | -0.28 | 12/24/2025 | 12/26/2025 3:59:52 PM EST |
| 335.00 | 8.60 | 12.40 | 10.50 | % | 0.03 | 0 | 0 | 0.68 | 0.28 | 0.01 | -0.27 | 12/26/2025 3:59:52 PM EST | |||
| 340.00 | 8.00 | 11.20 | 9.60 | 10.45 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.68 | 0.26 | 0.01 | -0.26 | 12/24/2025 | 12/26/2025 3:59:52 PM EST |
| 345.00 | 6.80 | 10.40 | 8.60 | 9.55 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.68 | 0.24 | 0.00 | -0.25 | 12/24/2025 | 12/26/2025 3:59:52 PM EST |
| 350.00 | 5.90 | 9.80 | 7.85 | 7.40 | % | 0.02 | 2 | 0 | 0.68 | 0.23 | 0.00 | -0.24 | 12/26/2025 | 12/26/2025 3:59:52 PM EST | |
| 355.00 | 5.40 | 8.90 | 7.15 | % | 0.02 | 0 | 0 | 0.68 | 0.21 | 0.00 | -0.23 | 12/26/2025 3:59:52 PM EST | |||
| 360.00 | 4.70 | 8.30 | 6.50 | % | 0.02 | 0 | 0 | 0.69 | 0.19 | 0.00 | -0.22 | 12/26/2025 3:59:52 PM EST | |||
| 365.00 | 4.10 | 7.70 | 5.90 | % | 0.02 | 0 | 0 | 0.69 | 0.18 | 0.00 | -0.21 | 12/26/2025 3:59:52 PM EST | |||
| 370.00 | 3.50 | 7.20 | 5.35 | 5.35 | % | 0.01 | 2 | 0 | 0.69 | 0.16 | 0.00 | -0.20 | 12/26/2025 | 12/26/2025 3:59:52 PM EST | |
| 375.00 | 2.95 | 6.70 | 4.83 | % | 0.01 | 0 | 0 | 0.69 | 0.15 | 0.00 | -0.19 | 12/26/2025 3:59:52 PM EST | |||
| 380.00 | 2.45 | 6.20 | 4.33 | % | 0.01 | 0 | 0 | 0.69 | 0.14 | 0.00 | -0.18 | 12/26/2025 3:59:52 PM EST | |||
| 385.00 | 2.05 | 5.80 | 3.93 | 3.92 | % | 0.01 | 1 | 0 | 0.69 | 0.13 | 0.00 | -0.17 | 12/26/2025 | 12/26/2025 3:59:52 PM EST | |
| 390.00 | 1.65 | 5.50 | 3.58 | % | 0.01 | 0 | 0 | 0.68 | 0.12 | 0.00 | -0.16 | 12/26/2025 3:59:52 PM EST | |||
| 395.00 | 1.25 | 5.10 | 3.18 | % | 0.01 | 0 | 0 | 0.68 | 0.11 | 0.00 | -0.15 | 12/26/2025 3:59:52 PM EST | |||
| 400.00 | 0.95 | 4.80 | 2.88 | % | 0.01 | 0 | 0 | 0.68 | 0.10 | 0.00 | -0.14 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | -0.02 | 12/26/2025 3:59:52 PM EST | |||
| 150.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | -0.02 | 12/26/2025 3:59:52 PM EST | |||
| 155.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | -0.03 | 12/26/2025 3:59:52 PM EST | |||
| 160.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 1.14 | -0.01 | 0.00 | -0.03 | 12/26/2025 3:59:52 PM EST | |||
| 165.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 1.10 | -0.01 | 0.00 | -0.04 | 12/26/2025 3:59:52 PM EST | |||
| 170.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 1.06 | -0.01 | 0.00 | -0.04 | 12/26/2025 3:59:52 PM EST | |||
| 175.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 1.02 | -0.02 | 0.00 | -0.05 | 12/26/2025 3:59:52 PM EST | |||
| 180.00 | 0.00 | 2.75 | 1.38 | % | 0.01 | 0 | 0 | 0.99 | -0.02 | 0.00 | -0.06 | 12/26/2025 3:59:52 PM EST | |||
| 185.00 | 0.00 | 2.95 | 1.48 | % | 0.01 | 0 | 0 | 0.96 | -0.03 | 0.00 | -0.07 | 12/26/2025 3:59:52 PM EST | |||
| 190.00 | 0.30 | 3.20 | 1.75 | % | 0.01 | 0 | 0 | 0.75 | -0.04 | 0.00 | -0.07 | 12/26/2025 3:59:52 PM EST | |||
| 195.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 0.90 | -0.04 | 0.00 | -0.09 | 12/26/2025 3:59:52 PM EST | |||
| 200.00 | 0.05 | 3.80 | 1.93 | % | 0.01 | 0 | 0 | 0.64 | -0.06 | 0.00 | -0.10 | 12/26/2025 3:59:52 PM EST | |||
| 205.00 | 0.60 | 4.30 | 2.45 | % | 0.01 | 0 | 0 | 0.70 | -0.07 | 0.00 | -0.11 | 12/26/2025 3:59:52 PM EST | |||
| 210.00 | 1.65 | 4.80 | 3.23 | 2.93 | % | 0.02 | 1 | 0 | 0.73 | -0.08 | 0.00 | -0.13 | 12/26/2025 | 12/26/2025 3:59:52 PM EST | |
| 215.00 | 1.60 | 5.40 | 3.50 | 3.00 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.70 | -0.10 | 0.00 | -0.14 | 12/24/2025 | 12/26/2025 3:59:52 PM EST |
| 220.00 | 1.95 | 4.90 | 3.43 | 4.53 | +0.33 | +7.86% | 0.02 | 1 | 2 | 0.66 | -0.11 | 0.00 | -0.16 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 225.00 | 3.10 | 6.80 | 4.95 | 5.39 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.70 | -0.13 | 0.00 | -0.17 | 12/24/2025 | 12/26/2025 3:59:52 PM EST |
| 230.00 | 3.70 | 7.10 | 5.40 | 6.00 | -0.90 | -13.05% | 0.02 | 5 | 3 | 0.68 | -0.15 | 0.00 | -0.19 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 235.00 | 4.70 | 8.70 | 6.70 | 6.60 | -1.25 | -15.93% | 0.03 | 6 | 2 | 0.69 | -0.17 | 0.00 | -0.21 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 240.00 | 7.00 | 9.50 | 8.25 | 9.02 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.70 | -0.19 | 0.00 | -0.22 | 12/24/2025 | 12/26/2025 3:59:52 PM EST |
| 245.00 | 7.20 | 11.20 | 9.20 | 9.65 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.69 | -0.22 | 0.00 | -0.24 | 12/24/2025 | 12/26/2025 3:59:52 PM EST |
| 250.00 | 8.70 | 12.00 | 10.35 | 10.85 | -0.15 | -1.37% | 0.04 | 1 | 1 | 0.67 | -0.24 | 0.00 | -0.25 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 255.00 | 11.10 | 14.10 | 12.60 | 12.51 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.69 | -0.27 | 0.00 | -0.26 | 12/24/2025 | 12/26/2025 3:59:52 PM EST |
| 260.00 | 11.80 | 14.90 | 13.35 | % | 0.05 | 0 | 0 | 0.66 | -0.30 | 0.01 | -0.28 | 12/26/2025 3:59:52 PM EST | |||
| 265.00 | 14.80 | 17.20 | 16.00 | % | 0.06 | 0 | 0 | 0.68 | -0.33 | 0.01 | -0.29 | 12/26/2025 3:59:52 PM EST | |||
| 270.00 | 15.70 | 19.10 | 17.40 | 18.00 | % | 0.06 | 1 | 0 | 0.66 | -0.36 | 0.01 | -0.29 | 12/26/2025 | 12/26/2025 3:59:52 PM EST | |
| 275.00 | 18.00 | 21.80 | 19.90 | % | 0.07 | 0 | 0 | 0.67 | -0.39 | 0.01 | -0.30 | 12/26/2025 3:59:52 PM EST | |||
| 280.00 | 21.30 | 24.20 | 22.75 | 23.96 | 0.00 | 0.00% | 0.08 | 0 | 10 | 0.68 | -0.42 | 0.01 | -0.31 | 12/24/2025 | 12/26/2025 3:59:52 PM EST |
| 285.00 | 23.70 | 26.70 | 25.20 | 24.50 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.67 | -0.45 | 0.01 | -0.31 | 12/24/2025 | 12/26/2025 3:59:52 PM EST |
| 290.00 | 26.40 | 29.30 | 27.85 | % | 0.10 | 0 | 0 | 0.67 | -0.48 | 0.01 | -0.31 | 12/26/2025 3:59:52 PM EST | |||
| 295.00 | 28.50 | 32.20 | 30.35 | % | 0.10 | 0 | 0 | 0.66 | -0.51 | 0.01 | -0.31 | 12/26/2025 3:59:52 PM EST | |||
| 300.00 | 32.10 | 35.10 | 33.60 | % | 0.11 | 0 | 0 | 0.67 | -0.54 | 0.01 | -0.31 | 12/26/2025 3:59:52 PM EST | |||
| 305.00 | 35.40 | 38.30 | 36.85 | % | 0.12 | 0 | 0 | 0.67 | -0.57 | 0.01 | -0.31 | 12/26/2025 3:59:52 PM EST | |||
| 310.00 | 37.90 | 41.60 | 39.75 | % | 0.13 | 0 | 0 | 0.66 | -0.59 | 0.01 | -0.30 | 12/26/2025 3:59:52 PM EST | |||
| 315.00 | 41.40 | 45.00 | 43.20 | % | 0.14 | 0 | 0 | 0.66 | -0.62 | 0.01 | -0.30 | 12/26/2025 3:59:52 PM EST | |||
| 320.00 | 45.00 | 48.60 | 46.80 | % | 0.15 | 0 | 0 | 0.66 | -0.65 | 0.01 | -0.29 | 12/26/2025 3:59:52 PM EST | |||
| 325.00 | 48.80 | 52.30 | 50.55 | % | 0.16 | 0 | 0 | 0.66 | -0.67 | 0.01 | -0.29 | 12/26/2025 3:59:52 PM EST | |||
| 330.00 | 52.50 | 56.10 | 54.30 | % | 0.16 | 0 | 0 | 0.66 | -0.69 | 0.01 | -0.28 | 12/26/2025 3:59:52 PM EST | |||
| 335.00 | 56.50 | 60.00 | 58.25 | % | 0.17 | 0 | 0 | 0.66 | -0.72 | 0.01 | -0.27 | 12/26/2025 3:59:52 PM EST | |||
| 340.00 | 60.50 | 64.00 | 62.25 | % | 0.18 | 0 | 0 | 0.66 | -0.74 | 0.01 | -0.26 | 12/26/2025 3:59:52 PM EST | |||
| 345.00 | 64.80 | 68.10 | 66.45 | % | 0.19 | 0 | 0 | 0.66 | -0.76 | 0.00 | -0.25 | 12/26/2025 3:59:52 PM EST | |||
| 350.00 | 69.10 | 72.30 | 70.70 | % | 0.20 | 0 | 0 | 0.67 | -0.77 | 0.00 | -0.24 | 12/26/2025 3:59:52 PM EST | |||
| 355.00 | 73.30 | 76.60 | 74.95 | % | 0.21 | 0 | 0 | 0.67 | -0.79 | 0.00 | -0.23 | 12/26/2025 3:59:52 PM EST | |||
| 360.00 | 77.60 | 80.90 | 79.25 | % | 0.22 | 0 | 0 | 0.67 | -0.81 | 0.00 | -0.22 | 12/26/2025 3:59:52 PM EST | |||
| 365.00 | 82.00 | 85.30 | 83.65 | % | 0.23 | 0 | 0 | 0.67 | -0.82 | 0.00 | -0.21 | 12/26/2025 3:59:52 PM EST | |||
| 370.00 | 86.50 | 89.80 | 88.15 | % | 0.24 | 0 | 0 | 0.67 | -0.84 | 0.00 | -0.20 | 12/26/2025 3:59:52 PM EST | |||
| 375.00 | 91.00 | 94.20 | 92.60 | % | 0.25 | 0 | 0 | 0.67 | -0.85 | 0.00 | -0.19 | 12/26/2025 3:59:52 PM EST | |||
| 380.00 | 95.40 | 98.80 | 97.10 | % | 0.26 | 0 | 0 | 0.66 | -0.86 | 0.00 | -0.18 | 12/26/2025 3:59:52 PM EST | |||
| 385.00 | 100.20 | 103.30 | 101.75 | % | 0.26 | 0 | 0 | 0.67 | -0.87 | 0.00 | -0.17 | 12/26/2025 3:59:52 PM EST | |||
| 390.00 | 104.80 | 108.00 | 106.40 | % | 0.27 | 0 | 0 | 0.67 | -0.88 | 0.00 | -0.16 | 12/26/2025 3:59:52 PM EST | |||
| 395.00 | 109.50 | 112.60 | 111.05 | % | 0.28 | 0 | 0 | 0.66 | -0.89 | 0.00 | -0.15 | 12/26/2025 3:59:52 PM EST | |||
| 400.00 | 114.20 | 117.30 | 115.75 | % | 0.29 | 0 | 0 | 0.66 | -0.90 | 0.00 | -0.14 | 12/26/2025 3:59:52 PM EST |