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 | 44.70 | 48.00 | % | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 60.00 | 39.80 | 42.90 | % | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 65.00 | 34.80 | 37.90 | % | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 70.00 | 29.70 | 32.90 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 75.00 | 24.90 | 27.90 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 80.00 | 20.10 | 22.90 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 84.00 | 16.60 | 19.00 | % | 0 | 0 | 1.08 | 0.99 | 0.00 | -0.02 | 2/21/2025 3:59:53 PM EST | |||
| 85.00 | 15.00 | 18.10 | % | 0 | 0 | 1.05 | 0.99 | 0.00 | -0.02 | 2/21/2025 3:59:53 PM EST | |||
| 86.00 | 14.00 | 17.10 | % | 0 | 0 | 1.01 | 0.98 | 0.00 | -0.02 | 2/21/2025 3:59:53 PM EST | |||
| 87.00 | 13.00 | 15.90 | % | 0 | 0 | 1.00 | 0.98 | 0.01 | -0.03 | 2/21/2025 3:59:53 PM EST | |||
| 88.00 | 12.40 | 15.00 | % | 0 | 0 | 0.88 | 0.97 | 0.01 | -0.03 | 2/21/2025 3:59:53 PM EST | |||
| 89.00 | 11.40 | 13.50 | % | 0 | 0 | 0.83 | 0.95 | 0.01 | -0.04 | 2/21/2025 3:59:53 PM EST | |||
| 90.00 | 10.50 | 13.00 | % | 0 | 0 | 0.79 | 0.94 | 0.02 | -0.05 | 2/21/2025 3:59:53 PM EST | |||
| 91.00 | 9.60 | 12.00 | % | 0 | 0 | 0.74 | 0.92 | 0.02 | -0.05 | 2/21/2025 3:59:53 PM EST | |||
| 92.00 | 9.00 | 10.80 | % | 0 | 0 | 0.68 | 0.89 | 0.02 | -0.06 | 2/21/2025 3:59:53 PM EST | |||
| 93.00 | 8.00 | 10.20 | % | 0 | 0 | 0.69 | 0.87 | 0.03 | -0.07 | 2/21/2025 3:59:53 PM EST | |||
| 94.00 | 6.90 | 9.30 | % | 0 | 0 | 0.65 | 0.84 | 0.03 | -0.08 | 2/21/2025 3:59:53 PM EST | |||
| 95.00 | 6.00 | 8.40 | 3.64 | 0.00 | 0.00% | 0 | 1 | 0.64 | 0.80 | 0.04 | -0.09 | 2/4/2025 | 2/21/2025 3:59:53 PM EST |
| 96.00 | 5.50 | 6.50 | 7.01 | 0.00 | 0.00% | 0 | 2 | 0.44 | 0.76 | 0.04 | -0.09 | 2/13/2025 | 2/21/2025 3:59:53 PM EST |
| 97.00 | 4.00 | 5.70 | 5.20 | +1.60 | +44.45% | 1 | 1 | 0.39 | 0.72 | 0.04 | -0.10 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 98.00 | 4.40 | 4.80 | 4.40 | +0.91 | +26.08% | 4 | 6 | 0.36 | 0.67 | 0.05 | -0.10 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 99.00 | 3.80 | 4.10 | 3.65 | -0.95 | -20.66% | 4 | 78 | 0.36 | 0.62 | 0.05 | -0.11 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 100.00 | 3.20 | 3.50 | 3.95 | -0.90 | -18.56% | 1 | 33 | 0.36 | 0.57 | 0.05 | -0.11 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 101.00 | 2.70 | 2.95 | 4.40 | 0.00 | 0.00% | 0 | 5 | 0.36 | 0.52 | 0.06 | -0.11 | 2/19/2025 | 2/21/2025 3:59:53 PM EST |
| 102.00 | 2.20 | 2.45 | 2.25 | -1.10 | -32.84% | 16 | 7 | 0.35 | 0.46 | 0.06 | -0.11 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 103.00 | 1.80 | 2.00 | 2.07 | -0.14 | -6.34% | 8 | 65 | 0.35 | 0.41 | 0.06 | -0.10 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 104.00 | 1.45 | 1.65 | 1.83 | -0.42 | -18.67% | 8 | 162 | 0.35 | 0.35 | 0.05 | -0.10 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 105.00 | 1.15 | 1.30 | 1.30 | -0.82 | -38.68% | 3 | 142 | 0.34 | 0.30 | 0.05 | -0.09 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 106.00 | 0.90 | 1.05 | 1.10 | 0.00 | 0.00% | 0 | 9 | 0.34 | 0.25 | 0.05 | -0.08 | 2/12/2025 | 2/21/2025 3:59:53 PM EST |
| 107.00 | 0.70 | 0.85 | 0.87 | -0.45 | -34.10% | 1 | 8 | 0.35 | 0.21 | 0.04 | -0.07 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 108.00 | 0.55 | 0.70 | 0.58 | -0.47 | -44.77% | 8 | 142 | 0.35 | 0.17 | 0.04 | -0.06 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 109.00 | 0.40 | 0.60 | 0.59 | 0.00 | 0.00% | 0 | 5 | 0.35 | 0.14 | 0.03 | -0.06 | 2/20/2025 | 2/21/2025 3:59:53 PM EST |
| 110.00 | 0.30 | 0.40 | 0.63 | 0.00 | 0.00% | 0 | 7 | 0.34 | 0.11 | 0.03 | -0.05 | 2/14/2025 | 2/21/2025 3:59:53 PM EST |
| 111.00 | 0.20 | 0.35 | 0.23 | -3.72 | -94.18% | 8 | 4 | 0.35 | 0.09 | 0.02 | -0.04 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 112.00 | 0.00 | 0.25 | 0.35 | 0.00 | 0.00% | 0 | 1 | 0.36 | 0.07 | 0.02 | -0.03 | 2/14/2025 | 2/21/2025 3:59:53 PM EST |
| 113.00 | 0.10 | 0.35 | 0.98 | 0.00 | 0.00% | 0 | 2 | 0.37 | 0.05 | 0.02 | -0.03 | 1/28/2025 | 2/21/2025 3:59:53 PM EST |
| 114.00 | 0.00 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 1 | 0.39 | 0.04 | 0.01 | -0.02 | 1/31/2025 | 2/21/2025 3:59:53 PM EST |
| 115.00 | 0.00 | 2.20 | % | 0 | 0 | 0.84 | 0.03 | 0.01 | -0.02 | 2/21/2025 3:59:53 PM EST | |||
| 116.00 | 0.00 | 2.20 | % | 0 | 0 | 0.87 | 0.02 | 0.01 | -0.01 | 2/21/2025 3:59:53 PM EST | |||
| 117.00 | 0.00 | 2.15 | % | 0 | 0 | 0.89 | 0.02 | 0.01 | -0.01 | 2/21/2025 3:59:53 PM EST | |||
| 118.00 | 0.00 | 2.15 | % | 0 | 0 | 0.92 | 0.01 | 0.00 | -0.01 | 2/21/2025 3:59:53 PM EST | |||
| 119.00 | 0.00 | 2.15 | % | 0 | 0 | 0.95 | 0.01 | 0.00 | -0.01 | 2/21/2025 3:59:53 PM EST | |||
| 120.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.98 | 0.01 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:53 PM EST |
| 121.00 | 0.00 | 1.35 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 122.00 | 0.00 | 2.15 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 123.00 | 0.00 | 2.15 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 124.00 | 0.00 | 2.15 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 125.00 | 0.00 | 2.15 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 130.00 | 0.00 | 2.15 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 135.00 | 0.00 | 2.15 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 140.00 | 0.00 | 2.15 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 145.00 | 0.00 | 2.15 | % | 0 | 0 | 1.56 | 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 | 1.35 | % | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 60.00 | 0.00 | 1.35 | % | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 65.00 | 0.00 | 2.15 | % | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 70.00 | 0.00 | 2.15 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 75.00 | 0.00 | 2.15 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 80.00 | 0.00 | 2.15 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 84.00 | 0.00 | 2.20 | % | 0 | 0 | 1.11 | -0.01 | 0.00 | -0.02 | 2/21/2025 3:59:53 PM EST | |||
| 85.00 | 0.00 | 1.40 | 0.40 | 0.00 | 0.00% | 0 | 11 | 0.93 | -0.01 | 0.00 | -0.02 | 2/11/2025 | 2/21/2025 3:59:53 PM EST |
| 86.00 | 0.00 | 1.40 | 0.88 | 0.00 | 0.00% | 0 | 1 | 0.90 | -0.02 | 0.00 | -0.02 | 2/3/2025 | 2/21/2025 3:59:53 PM EST |
| 87.00 | 0.00 | 2.25 | 0.65 | 0.00 | 0.00% | 0 | 2 | 0.98 | -0.02 | 0.01 | -0.03 | 1/30/2025 | 2/21/2025 3:59:53 PM EST |
| 88.00 | 0.00 | 1.45 | 0.57 | 0.00 | 0.00% | 0 | 2 | 0.94 | -0.03 | 0.01 | -0.03 | 2/10/2025 | 2/21/2025 3:59:53 PM EST |
| 89.00 | 0.05 | 0.45 | % | 0 | 0 | 0.42 | -0.05 | 0.01 | -0.04 | 2/21/2025 3:59:53 PM EST | |||
| 90.00 | 0.20 | 0.60 | 0.29 | 0.00 | 0.00% | 0 | 1 | 0.39 | -0.06 | 0.02 | -0.05 | 2/18/2025 | 2/21/2025 3:59:53 PM EST |
| 91.00 | 0.00 | 0.40 | 0.25 | -0.18 | -41.86% | 8 | 3 | 0.43 | -0.08 | 0.02 | -0.05 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 92.00 | 0.30 | 0.50 | 1.20 | 0.00 | 0.00% | 0 | 1 | 0.39 | -0.11 | 0.02 | -0.06 | 2/7/2025 | 2/21/2025 3:59:53 PM EST |
| 93.00 | 0.30 | 0.85 | 0.60 | 0.00 | 0.00% | 0 | 3 | 0.40 | -0.13 | 0.03 | -0.07 | 2/14/2025 | 2/21/2025 3:59:53 PM EST |
| 94.00 | 0.40 | 0.80 | 0.55 | 0.00 | 0.00% | 0 | 0 | 0.37 | -0.16 | 0.03 | -0.08 | 2/18/2025 | 2/21/2025 3:59:53 PM EST |
| 95.00 | 0.60 | 0.90 | 0.56 | 0.00 | 0.00% | 0 | 6 | 0.36 | -0.20 | 0.04 | -0.09 | 2/19/2025 | 2/21/2025 3:59:53 PM EST |
| 96.00 | 0.80 | 1.10 | 2.35 | 0.00 | 0.00% | 0 | 91 | 0.36 | -0.24 | 0.04 | -0.09 | 2/11/2025 | 2/21/2025 3:59:53 PM EST |
| 97.00 | 1.10 | 1.35 | % | 0 | 0 | 0.36 | -0.28 | 0.04 | -0.10 | 2/21/2025 3:59:53 PM EST | |||
| 98.00 | 1.40 | 1.65 | 1.10 | 0.00 | 0.00% | 0 | 25 | 0.36 | -0.33 | 0.05 | -0.10 | 2/19/2025 | 2/21/2025 3:59:53 PM EST |
| 99.00 | 1.80 | 2.00 | 1.22 | 0.00 | 0.00% | 0 | 62 | 0.36 | -0.38 | 0.05 | -0.11 | 2/19/2025 | 2/21/2025 3:59:53 PM EST |
| 100.00 | 2.10 | 2.45 | 3.72 | 0.00 | 0.00% | 0 | 4 | 0.35 | -0.43 | 0.05 | -0.11 | 2/12/2025 | 2/21/2025 3:59:53 PM EST |
| 101.00 | 2.65 | 2.85 | 2.55 | -0.20 | -7.28% | 3 | 2 | 0.35 | -0.48 | 0.06 | -0.11 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 102.00 | 3.20 | 3.50 | 3.40 | % | 15 | 0 | 0.36 | -0.54 | 0.06 | -0.11 | 2/21/2025 | 2/21/2025 3:59:53 PM EST | |
| 103.00 | 3.70 | 4.00 | 2.95 | % | 2 | 0 | 0.34 | -0.59 | 0.06 | -0.10 | 2/21/2025 | 2/21/2025 3:59:53 PM EST | |
| 104.00 | 4.20 | 4.60 | 7.60 | 0.00 | 0.00% | 0 | 0 | 0.33 | -0.65 | 0.05 | -0.10 | 2/7/2025 | 2/21/2025 3:59:53 PM EST |
| 105.00 | 4.70 | 5.30 | % | 0 | 0 | 0.31 | -0.70 | 0.05 | -0.09 | 2/21/2025 3:59:53 PM EST | |||
| 106.00 | 5.60 | 6.10 | 7.00 | 0.00 | 0.00% | 0 | 2 | 0.32 | -0.75 | 0.05 | -0.08 | 1/28/2025 | 2/21/2025 3:59:53 PM EST |
| 107.00 | 6.20 | 6.90 | 9.60 | 0.00 | 0.00% | 0 | 5 | 0.29 | -0.79 | 0.04 | -0.07 | 2/7/2025 | 2/21/2025 3:59:53 PM EST |
| 108.00 | 6.80 | 7.80 | % | 0 | 0 | 0.37 | -0.83 | 0.04 | -0.06 | 2/21/2025 3:59:53 PM EST | |||
| 109.00 | 7.70 | 9.10 | % | 0 | 0 | 0.48 | -0.86 | 0.03 | -0.06 | 2/21/2025 3:59:53 PM EST | |||
| 110.00 | 8.80 | 9.80 | % | 0 | 0 | 0.46 | -0.89 | 0.03 | -0.05 | 2/21/2025 3:59:53 PM EST | |||
| 111.00 | 8.80 | 11.20 | % | 0 | 0 | 0.56 | -0.91 | 0.02 | -0.04 | 2/21/2025 3:59:53 PM EST | |||
| 112.00 | 9.80 | 12.20 | % | 0 | 0 | 0.59 | -0.93 | 0.02 | -0.03 | 2/21/2025 3:59:53 PM EST | |||
| 113.00 | 10.90 | 13.20 | % | 0 | 0 | 0.62 | -0.95 | 0.02 | -0.03 | 2/21/2025 3:59:53 PM EST | |||
| 114.00 | 11.90 | 14.30 | % | 0 | 0 | 0.67 | -0.96 | 0.01 | -0.02 | 2/21/2025 3:59:53 PM EST | |||
| 115.00 | 13.00 | 15.20 | % | 0 | 0 | 0.68 | -0.97 | 0.01 | -0.02 | 2/21/2025 3:59:53 PM EST | |||
| 116.00 | 13.80 | 16.20 | % | 0 | 0 | 0.71 | -0.98 | 0.01 | -0.01 | 2/21/2025 3:59:53 PM EST | |||
| 117.00 | 14.30 | 17.30 | % | 0 | 0 | 0.76 | -0.98 | 0.01 | -0.01 | 2/21/2025 3:59:53 PM EST | |||
| 118.00 | 15.90 | 18.10 | % | 0 | 0 | 0.75 | -0.99 | 0.00 | -0.01 | 2/21/2025 3:59:53 PM EST | |||
| 119.00 | 16.90 | 19.00 | % | 0 | 0 | 0.75 | -0.99 | 0.00 | -0.01 | 2/21/2025 3:59:53 PM EST | |||
| 120.00 | 17.60 | 20.10 | % | 0 | 0 | 0.80 | -0.99 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 121.00 | 19.00 | 21.30 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 122.00 | 19.60 | 22.10 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 123.00 | 20.80 | 23.30 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 124.00 | 21.60 | 24.40 | 17.50 | 0.00 | 0.00% | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 1/27/2025 | 2/21/2025 3:59:53 PM EST |
| 125.00 | 22.70 | 25.20 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 130.00 | 27.20 | 30.60 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 135.00 | 32.10 | 35.50 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 140.00 | 37.50 | 40.50 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 145.00 | 42.20 | 46.00 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST |