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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 50.50 | 51.40 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 55.00 | 44.20 | 46.40 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 60.00 | 40.50 | 41.40 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 65.00 | 35.70 | 36.50 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 70.00 | 30.80 | 31.50 | 30.70 | 0.00 | 0.00% | 0 | 10 | 0.68 | 1.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 3:59:53 PM EST |
| 75.00 | 25.90 | 26.60 | % | 0 | 0 | 0.57 | 0.98 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 80.00 | 21.20 | 21.70 | % | 0 | 0 | 0.45 | 0.95 | 0.01 | -0.01 | 2/21/2025 3:59:53 PM EST | |||
| 85.00 | 16.30 | 17.10 | 18.10 | 0.00 | 0.00% | 0 | 1 | 0.43 | 0.90 | 0.01 | -0.02 | 1/21/2025 | 2/21/2025 3:59:53 PM EST |
| 90.00 | 12.00 | 12.40 | 14.00 | 0.00 | 0.00% | 0 | 12 | 0.38 | 0.82 | 0.02 | -0.03 | 2/20/2025 | 2/21/2025 3:59:53 PM EST |
| 95.00 | 8.20 | 8.50 | 10.21 | 0.00 | 0.00% | 0 | 40 | 0.33 | 0.70 | 0.03 | -0.04 | 2/18/2025 | 2/21/2025 3:59:53 PM EST |
| 100.00 | 5.20 | 5.40 | 5.17 | -1.08 | -17.28% | 2 | 817 | 0.32 | 0.55 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 105.00 | 3.00 | 3.20 | 3.20 | -0.60 | -15.79% | 83 | 231 | 0.31 | 0.39 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 110.00 | 1.55 | 1.70 | 1.70 | -0.54 | -24.11% | 134 | 879 | 0.30 | 0.25 | 0.03 | -0.03 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 115.00 | 0.80 | 0.95 | 0.88 | -0.26 | -22.81% | 3 | 201 | 0.31 | 0.15 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 120.00 | 0.40 | 0.50 | 0.53 | -0.07 | -11.67% | 2 | 1,511 | 0.31 | 0.09 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 125.00 | 0.00 | 1.50 | 0.24 | 0.00 | 0.00% | 0 | 26 | 0.50 | 0.04 | 0.01 | -0.01 | 1/31/2025 | 2/21/2025 3:59:53 PM EST |
| 130.00 | 0.00 | 0.60 | 1.04 | 0.00 | 0.00% | 0 | 1 | 0.44 | 0.02 | 0.00 | -0.01 | 1/22/2025 | 2/21/2025 3:59:53 PM EST |
| 135.00 | 0.00 | 1.40 | 0.10 | 0.00 | 0.00% | 0 | 7 | 0.69 | 0.01 | 0.00 | 0.00 | 2/3/2025 | 2/21/2025 3:59:53 PM EST |
| 140.00 | 0.00 | 2.15 | 0.27 | 0.00 | 0.00% | 0 | 11 | 0.74 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 2/21/2025 3:59:53 PM EST |
| 145.00 | 0.00 | 2.15 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 150.00 | 0.00 | 2.15 | % | 0 | 0 | 0.84 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 2.15 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 55.00 | 0.00 | 2.15 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 60.00 | 0.00 | 2.20 | 0.25 | 0.00 | 0.00% | 0 | 5 | 1.17 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 2/21/2025 3:59:53 PM EST |
| 65.00 | 0.00 | 2.20 | 0.50 | 0.00 | 0.00% | 0 | 2 | 1.03 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 2/21/2025 3:59:53 PM EST |
| 70.00 | 0.00 | 2.25 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 75.00 | 0.05 | 1.50 | 0.50 | 0.00 | 0.00% | 0 | 31 | 0.51 | -0.02 | 0.00 | 0.00 | 1/31/2025 | 2/21/2025 3:59:53 PM EST |
| 80.00 | 0.30 | 0.45 | 0.45 | 0.00 | 0.00% | 0 | 112 | 0.39 | -0.05 | 0.01 | -0.01 | 2/13/2025 | 2/21/2025 3:59:53 PM EST |
| 85.00 | 0.60 | 0.80 | 0.57 | 0.00 | 0.00% | 0 | 48 | 0.36 | -0.10 | 0.01 | -0.02 | 2/19/2025 | 2/21/2025 3:59:53 PM EST |
| 90.00 | 1.25 | 1.40 | 1.08 | 0.00 | 0.00% | 0 | 163 | 0.34 | -0.18 | 0.02 | -0.03 | 2/20/2025 | 2/21/2025 3:59:53 PM EST |
| 95.00 | 2.40 | 2.60 | 2.36 | +0.34 | +16.84% | 3 | 95 | 0.32 | -0.30 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 100.00 | 4.40 | 4.60 | 4.30 | +0.27 | +6.70% | 4 | 80 | 0.32 | -0.45 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 105.00 | 7.20 | 7.40 | 7.15 | +0.95 | +15.33% | 45 | 788 | 0.31 | -0.61 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 110.00 | 10.60 | 11.00 | 11.07 | +1.87 | +20.33% | 2 | 84 | 0.30 | -0.75 | 0.03 | -0.03 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 115.00 | 15.00 | 15.30 | 13.60 | 0.00 | 0.00% | 0 | 26 | 0.32 | -0.85 | 0.02 | -0.03 | 2/20/2025 | 2/21/2025 3:59:53 PM EST |
| 120.00 | 19.40 | 21.50 | % | 0 | 0 | 0.32 | -0.91 | 0.01 | -0.02 | 2/21/2025 3:59:53 PM EST | |||
| 125.00 | 24.30 | 24.70 | % | 0 | 0 | 0.34 | -0.96 | 0.01 | -0.01 | 2/21/2025 3:59:53 PM EST | |||
| 130.00 | 29.10 | 30.20 | % | 0 | 0 | 0.46 | -0.98 | 0.00 | -0.01 | 2/21/2025 3:59:53 PM EST | |||
| 135.00 | 34.10 | 35.60 | % | 0 | 0 | 0.51 | -0.99 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 140.00 | 39.10 | 39.80 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 145.00 | 44.00 | 45.20 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 150.00 | 49.00 | 49.80 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST |