Options Chain for SEAGATE TECHNOLOGY HLDNGS PLC ORD SHS (STX) - $100.85 as of 2/21/2025 9:30:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 45.10 | 47.10 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 60.00 | 40.10 | 42.00 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 65.00 | 35.10 | 36.90 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 70.00 | 30.70 | 32.50 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 75.00 | 25.60 | 26.90 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 80.00 | 21.10 | 22.00 | % | 0 | 0 | 0.61 | 0.97 | 0.01 | -0.01 | 2/21/2025 3:59:53 PM EST | |||
| 84.00 | 16.60 | 18.10 | % | 0 | 0 | 0.71 | 0.93 | 0.01 | -0.02 | 2/21/2025 3:59:53 PM EST | |||
| 85.00 | 16.20 | 17.20 | % | 0 | 0 | 0.50 | 0.92 | 0.01 | -0.02 | 2/21/2025 3:59:53 PM EST | |||
| 86.00 | 13.60 | 16.20 | 16.65 | 0.00 | 0.00% | 0 | 5 | 0.48 | 0.90 | 0.01 | -0.03 | 2/20/2025 | 2/21/2025 3:59:53 PM EST |
| 87.00 | 13.50 | 15.20 | % | 0 | 0 | 0.38 | 0.88 | 0.02 | -0.03 | 2/21/2025 3:59:53 PM EST | |||
| 88.00 | 12.80 | 14.30 | % | 0 | 0 | 0.53 | 0.87 | 0.02 | -0.03 | 2/21/2025 3:59:53 PM EST | |||
| 89.00 | 11.70 | 13.50 | % | 0 | 0 | 0.39 | 0.85 | 0.02 | -0.04 | 2/21/2025 3:59:53 PM EST | |||
| 90.00 | 11.20 | 12.30 | % | 0 | 0 | 0.45 | 0.83 | 0.02 | -0.04 | 2/21/2025 3:59:53 PM EST | |||
| 91.00 | 10.20 | 11.50 | % | 0 | 0 | 0.37 | 0.81 | 0.02 | -0.04 | 2/21/2025 3:59:53 PM EST | |||
| 92.00 | 9.20 | 10.80 | % | 0 | 0 | 0.36 | 0.79 | 0.02 | -0.05 | 2/21/2025 3:59:53 PM EST | |||
| 93.00 | 9.00 | 9.70 | % | 0 | 0 | 0.38 | 0.77 | 0.03 | -0.05 | 2/21/2025 3:59:53 PM EST | |||
| 94.00 | 7.60 | 9.20 | % | 0 | 0 | 0.33 | 0.74 | 0.03 | -0.05 | 2/21/2025 3:59:53 PM EST | |||
| 95.00 | 7.10 | 8.20 | 8.70 | 0.00 | 0.00% | 0 | 1 | 0.34 | 0.71 | 0.03 | -0.05 | 2/13/2025 | 2/21/2025 3:59:53 PM EST |
| 96.00 | 6.70 | 7.30 | % | 0 | 0 | 0.35 | 0.68 | 0.03 | -0.05 | 2/21/2025 3:59:53 PM EST | |||
| 97.00 | 4.10 | 6.60 | 7.50 | 0.00 | 0.00% | 0 | 1 | 0.35 | 0.65 | 0.03 | -0.06 | 2/20/2025 | 2/21/2025 3:59:53 PM EST |
| 98.00 | 5.40 | 5.90 | 5.70 | +0.70 | +14.00% | 2 | 5 | 0.34 | 0.62 | 0.03 | -0.06 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 99.00 | 4.80 | 5.20 | 6.20 | 0.00 | 0.00% | 0 | 10 | 0.33 | 0.58 | 0.04 | -0.06 | 2/20/2025 | 2/21/2025 3:59:53 PM EST |
| 100.00 | 4.00 | 4.70 | % | 0 | 0 | 0.32 | 0.54 | 0.04 | -0.06 | 2/21/2025 3:59:53 PM EST | |||
| 101.00 | 3.70 | 4.00 | 3.10 | 0.00 | 0.00% | 0 | 1 | 0.32 | 0.51 | 0.04 | -0.06 | 2/12/2025 | 2/21/2025 3:59:53 PM EST |
| 102.00 | 3.20 | 3.50 | 4.27 | 0.00 | 0.00% | 0 | 4 | 0.32 | 0.47 | 0.04 | -0.06 | 2/13/2025 | 2/21/2025 3:59:53 PM EST |
| 103.00 | 2.65 | 3.10 | 3.30 | 0.00 | 0.00% | 0 | 1 | 0.31 | 0.43 | 0.04 | -0.05 | 2/14/2025 | 2/21/2025 3:59:53 PM EST |
| 104.00 | 2.30 | 2.70 | 3.10 | -0.15 | -4.62% | 1 | 2 | 0.31 | 0.39 | 0.04 | -0.05 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 105.00 | 1.95 | 2.25 | 2.83 | -0.15 | -5.04% | 5 | 7 | 0.31 | 0.35 | 0.04 | -0.05 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 106.00 | 1.75 | 2.00 | 2.24 | 0.00 | 0.00% | 0 | 1 | 0.31 | 0.31 | 0.04 | -0.05 | 2/20/2025 | 2/21/2025 3:59:53 PM EST |
| 107.00 | 1.45 | 1.70 | 2.28 | 0.00 | 0.00% | 0 | 2 | 0.31 | 0.28 | 0.03 | -0.04 | 2/13/2025 | 2/21/2025 3:59:53 PM EST |
| 108.00 | 1.20 | 1.50 | 2.03 | 0.00 | 0.00% | 0 | 1 | 0.31 | 0.24 | 0.03 | -0.04 | 2/19/2025 | 2/21/2025 3:59:53 PM EST |
| 109.00 | 1.05 | 1.35 | 1.71 | 0.00 | 0.00% | 0 | 1 | 0.32 | 0.21 | 0.03 | -0.04 | 2/13/2025 | 2/21/2025 3:59:53 PM EST |
| 110.00 | 0.90 | 1.10 | 1.26 | -0.19 | -13.11% | 14 | 2 | 0.31 | 0.19 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 111.00 | 0.75 | 0.95 | 1.33 | 0.00 | 0.00% | 0 | 6 | 0.31 | 0.16 | 0.03 | -0.03 | 2/13/2025 | 2/21/2025 3:59:53 PM EST |
| 112.00 | 0.60 | 0.80 | % | 0 | 0 | 0.31 | 0.14 | 0.02 | -0.03 | 2/21/2025 3:59:53 PM EST | |||
| 113.00 | 0.50 | 0.70 | 0.80 | % | 1 | 0 | 0.31 | 0.12 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 3:59:53 PM EST | |
| 114.00 | 0.40 | 0.60 | % | 0 | 0 | 0.31 | 0.10 | 0.02 | -0.02 | 2/21/2025 3:59:53 PM EST | |||
| 115.00 | 0.20 | 0.60 | % | 0 | 0 | 0.31 | 0.09 | 0.02 | -0.02 | 2/21/2025 3:59:53 PM EST | |||
| 116.00 | 0.15 | 0.55 | % | 0 | 0 | 0.31 | 0.08 | 0.02 | -0.02 | 2/21/2025 3:59:53 PM EST | |||
| 117.00 | 0.15 | 0.45 | % | 0 | 0 | 0.32 | 0.07 | 0.01 | -0.02 | 2/21/2025 3:59:53 PM EST | |||
| 120.00 | 0.00 | 2.30 | % | 0 | 0 | 0.65 | 0.03 | 0.01 | -0.01 | 2/21/2025 3:59:53 PM EST | |||
| 125.00 | 0.00 | 2.20 | % | 0 | 0 | 0.72 | 0.01 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 130.00 | 0.00 | 2.15 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 2.15 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 60.00 | 0.00 | 2.15 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 65.00 | 0.00 | 2.15 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 70.00 | 0.00 | 2.15 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 75.00 | 0.00 | 2.20 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 80.00 | 0.05 | 0.40 | 0.35 | -0.20 | -36.37% | 2 | 2 | 0.42 | -0.03 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 84.00 | 0.25 | 0.45 | 0.23 | 0.00 | 0.00% | 0 | 10 | 0.40 | -0.07 | 0.01 | -0.02 | 2/20/2025 | 2/21/2025 3:59:53 PM EST |
| 85.00 | 0.30 | 0.50 | 0.50 | +0.19 | +61.29% | 2 | 3 | 0.39 | -0.08 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 86.00 | 0.35 | 0.55 | 0.34 | 0.00 | 0.00% | 0 | 2 | 0.38 | -0.10 | 0.01 | -0.03 | 2/20/2025 | 2/21/2025 3:59:53 PM EST |
| 87.00 | 0.35 | 0.70 | % | 0 | 0 | 0.37 | -0.12 | 0.02 | -0.03 | 2/21/2025 3:59:53 PM EST | |||
| 88.00 | 0.50 | 0.70 | 0.50 | 0.00 | 0.00% | 0 | 2 | 0.36 | -0.13 | 0.02 | -0.03 | 2/20/2025 | 2/21/2025 3:59:53 PM EST |
| 89.00 | 0.60 | 0.85 | 0.90 | 0.00 | 0.00% | 0 | 10 | 0.36 | -0.15 | 0.02 | -0.04 | 2/13/2025 | 2/21/2025 3:59:53 PM EST |
| 90.00 | 0.70 | 0.95 | 0.52 | -0.13 | -20.00% | 1 | 8 | 0.35 | -0.17 | 0.02 | -0.04 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 91.00 | 0.80 | 1.05 | 1.00 | 0.00 | 0.00% | 0 | 1 | 0.34 | -0.19 | 0.02 | -0.04 | 2/13/2025 | 2/21/2025 3:59:53 PM EST |
| 92.00 | 0.95 | 1.40 | % | 0 | 0 | 0.35 | -0.21 | 0.02 | -0.05 | 2/21/2025 3:59:53 PM EST | |||
| 93.00 | 1.10 | 2.20 | % | 0 | 0 | 0.37 | -0.23 | 0.03 | -0.05 | 2/21/2025 3:59:53 PM EST | |||
| 94.00 | 1.40 | 1.75 | 1.29 | 0.00 | 0.00% | 0 | 1 | 0.34 | -0.26 | 0.03 | -0.05 | 2/20/2025 | 2/21/2025 3:59:53 PM EST |
| 95.00 | 1.55 | 2.25 | 1.90 | 0.00 | 0.00% | 0 | 11 | 0.34 | -0.29 | 0.03 | -0.05 | 2/14/2025 | 2/21/2025 3:59:53 PM EST |
| 96.00 | 1.85 | 2.45 | % | 0 | 0 | 0.33 | -0.32 | 0.03 | -0.05 | 2/21/2025 3:59:53 PM EST | |||
| 97.00 | 2.25 | 2.50 | % | 0 | 0 | 0.32 | -0.35 | 0.03 | -0.06 | 2/21/2025 3:59:53 PM EST | |||
| 98.00 | 2.55 | 2.95 | % | 0 | 0 | 0.32 | -0.38 | 0.03 | -0.06 | 2/21/2025 3:59:53 PM EST | |||
| 99.00 | 3.00 | 3.40 | % | 0 | 0 | 0.32 | -0.42 | 0.04 | -0.06 | 2/21/2025 3:59:53 PM EST | |||
| 100.00 | 3.40 | 3.90 | % | 0 | 0 | 0.32 | -0.46 | 0.04 | -0.06 | 2/21/2025 3:59:53 PM EST | |||
| 101.00 | 3.90 | 5.40 | 4.20 | 0.00 | 0.00% | 0 | 25 | 0.36 | -0.49 | 0.04 | -0.06 | 2/14/2025 | 2/21/2025 3:59:53 PM EST |
| 102.00 | 4.50 | 4.80 | 3.75 | -0.12 | -3.11% | 57 | 15 | 0.32 | -0.53 | 0.04 | -0.06 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 103.00 | 5.00 | 5.40 | % | 0 | 0 | 0.31 | -0.57 | 0.04 | -0.05 | 2/21/2025 3:59:53 PM EST | |||
| 104.00 | 5.60 | 6.00 | % | 0 | 0 | 0.31 | -0.61 | 0.04 | -0.05 | 2/21/2025 3:59:53 PM EST | |||
| 105.00 | 6.20 | 6.70 | % | 0 | 0 | 0.31 | -0.65 | 0.04 | -0.05 | 2/21/2025 3:59:53 PM EST | |||
| 106.00 | 6.90 | 7.60 | 7.20 | 0.00 | 0.00% | 0 | 25 | 0.32 | -0.69 | 0.04 | -0.05 | 2/14/2025 | 2/21/2025 3:59:53 PM EST |
| 107.00 | 7.60 | 8.20 | 6.70 | -0.12 | -1.76% | 57 | 15 | 0.31 | -0.72 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 108.00 | 8.60 | 9.00 | % | 0 | 0 | 0.32 | -0.76 | 0.03 | -0.04 | 2/21/2025 3:59:53 PM EST | |||
| 109.00 | 9.10 | 10.10 | % | 0 | 0 | 0.32 | -0.79 | 0.03 | -0.04 | 2/21/2025 3:59:53 PM EST | |||
| 110.00 | 10.00 | 10.60 | % | 0 | 0 | 0.31 | -0.81 | 0.03 | -0.04 | 2/21/2025 3:59:53 PM EST | |||
| 111.00 | 10.60 | 11.60 | % | 0 | 0 | 0.30 | -0.84 | 0.03 | -0.03 | 2/21/2025 3:59:53 PM EST | |||
| 112.00 | 11.40 | 12.60 | % | 0 | 0 | 0.30 | -0.86 | 0.02 | -0.03 | 2/21/2025 3:59:53 PM EST | |||
| 113.00 | 12.30 | 13.60 | % | 0 | 0 | 0.45 | -0.88 | 0.02 | -0.03 | 2/21/2025 3:59:53 PM EST | |||
| 114.00 | 13.30 | 15.40 | % | 0 | 0 | 0.42 | -0.90 | 0.02 | -0.02 | 2/21/2025 3:59:53 PM EST | |||
| 115.00 | 14.00 | 15.60 | % | 0 | 0 | 0.38 | -0.91 | 0.02 | -0.02 | 2/21/2025 3:59:53 PM EST | |||
| 116.00 | 14.90 | 16.50 | % | 0 | 0 | 0.46 | -0.92 | 0.02 | -0.02 | 2/21/2025 3:59:53 PM EST | |||
| 117.00 | 15.90 | 17.30 | % | 0 | 0 | 0.45 | -0.93 | 0.01 | -0.02 | 2/21/2025 3:59:53 PM EST | |||
| 120.00 | 18.80 | 20.20 | % | 0 | 0 | 0.49 | -0.97 | 0.01 | -0.01 | 2/21/2025 3:59:53 PM EST | |||
| 125.00 | 23.70 | 24.90 | % | 0 | 0 | 0.52 | -0.99 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 130.00 | 28.50 | 30.40 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST |