Options Chain for SEAGATE TECHNOLOGY HLDNGS PLC ORD SHS (STX) - $382.00 as of 3/12/2026 4:22:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 315.00 | 77.70 | 81.20 | 79.45 | % | 0.25 | 0 | 0 | 0.84 | 0.76 | 0.00 | -0.39 | 3/12/2026 3:59:43 PM EST | |||
| 320.00 | 74.30 | 77.90 | 76.10 | % | 0.24 | 0 | 0 | 0.84 | 0.75 | 0.00 | -0.40 | 3/12/2026 3:59:43 PM EST | |||
| 325.00 | 71.00 | 74.70 | 72.85 | % | 0.22 | 0 | 0 | 0.83 | 0.73 | 0.00 | -0.41 | 3/12/2026 3:59:43 PM EST | |||
| 330.00 | 67.80 | 71.40 | 69.60 | % | 0.21 | 0 | 0 | 0.83 | 0.72 | 0.00 | -0.42 | 3/12/2026 3:59:43 PM EST | |||
| 335.00 | 64.70 | 68.30 | 66.50 | % | 0.20 | 0 | 0 | 0.83 | 0.70 | 0.00 | -0.42 | 3/12/2026 3:59:43 PM EST | |||
| 340.00 | 61.70 | 65.30 | 63.50 | % | 0.19 | 0 | 0 | 0.83 | 0.68 | 0.00 | -0.43 | 3/12/2026 3:59:43 PM EST | |||
| 345.00 | 59.10 | 62.40 | 60.75 | % | 0.18 | 0 | 0 | 0.82 | 0.67 | 0.00 | -0.44 | 3/12/2026 3:59:43 PM EST | |||
| 350.00 | 56.20 | 59.50 | 57.85 | % | 0.17 | 0 | 0 | 0.82 | 0.65 | 0.00 | -0.44 | 3/12/2026 3:59:43 PM EST | |||
| 355.00 | 53.40 | 56.30 | 54.85 | % | 0.15 | 0 | 0 | 0.81 | 0.63 | 0.00 | -0.45 | 3/12/2026 3:59:43 PM EST | |||
| 360.00 | 50.60 | 53.70 | 52.15 | % | 0.14 | 0 | 0 | 0.81 | 0.62 | 0.00 | -0.45 | 3/12/2026 3:59:43 PM EST | |||
| 365.00 | 47.90 | 51.00 | 49.45 | % | 0.14 | 0 | 0 | 0.81 | 0.60 | 0.00 | -0.45 | 3/12/2026 3:59:43 PM EST | |||
| 370.00 | 45.20 | 48.70 | 46.95 | % | 0.13 | 0 | 0 | 0.80 | 0.58 | 0.00 | -0.46 | 3/12/2026 3:59:43 PM EST | |||
| 375.00 | 43.20 | 45.90 | 44.55 | % | 0.12 | 0 | 0 | 0.80 | 0.56 | 0.00 | -0.46 | 3/12/2026 3:59:43 PM EST | |||
| 380.00 | 40.30 | 43.60 | 41.95 | % | 0.11 | 0 | 0 | 0.79 | 0.54 | 0.00 | -0.46 | 3/12/2026 3:59:43 PM EST | |||
| 385.00 | 38.10 | 41.30 | 39.70 | % | 0.10 | 0 | 0 | 0.79 | 0.53 | 0.00 | -0.46 | 3/12/2026 3:59:43 PM EST | |||
| 390.00 | 35.80 | 39.20 | 37.50 | % | 0.10 | 0 | 0 | 0.79 | 0.51 | 0.00 | -0.45 | 3/12/2026 3:59:43 PM EST | |||
| 395.00 | 33.70 | 37.40 | 35.55 | % | 0.09 | 0 | 0 | 0.79 | 0.49 | 0.00 | -0.45 | 3/12/2026 3:59:43 PM EST | |||
| 400.00 | 31.70 | 35.50 | 33.60 | % | 0.08 | 0 | 0 | 0.78 | 0.47 | 0.00 | -0.45 | 3/12/2026 3:59:43 PM EST | |||
| 405.00 | 29.80 | 33.20 | 31.50 | % | 0.08 | 0 | 0 | 0.78 | 0.46 | 0.00 | -0.44 | 3/12/2026 3:59:43 PM EST | |||
| 410.00 | 28.00 | 31.40 | 29.70 | % | 0.07 | 0 | 0 | 0.78 | 0.44 | 0.00 | -0.44 | 3/12/2026 3:59:43 PM EST | |||
| 415.00 | 26.30 | 29.70 | 28.00 | % | 0.07 | 0 | 0 | 0.77 | 0.42 | 0.00 | -0.43 | 3/12/2026 3:59:43 PM EST | |||
| 420.00 | 24.50 | 28.10 | 26.30 | % | 0.06 | 0 | 0 | 0.77 | 0.40 | 0.00 | -0.43 | 3/12/2026 3:59:43 PM EST | |||
| 425.00 | 23.10 | 26.60 | 24.85 | % | 0.06 | 0 | 0 | 0.77 | 0.39 | 0.00 | -0.42 | 3/12/2026 3:59:43 PM EST | |||
| 430.00 | 21.50 | 25.10 | 23.30 | % | 0.05 | 0 | 0 | 0.77 | 0.37 | 0.00 | -0.41 | 3/12/2026 3:59:43 PM EST | |||
| 435.00 | 20.30 | 23.80 | 22.05 | % | 0.05 | 0 | 0 | 0.77 | 0.36 | 0.00 | -0.41 | 3/12/2026 3:59:43 PM EST | |||
| 440.00 | 18.60 | 22.50 | 20.55 | % | 0.05 | 0 | 0 | 0.76 | 0.34 | 0.00 | -0.40 | 3/12/2026 3:59:43 PM EST | |||
| 445.00 | 17.50 | 21.20 | 19.35 | % | 0.04 | 0 | 0 | 0.76 | 0.32 | 0.00 | -0.39 | 3/12/2026 3:59:43 PM EST | |||
| 450.00 | 16.70 | 20.00 | 18.35 | % | 0.04 | 0 | 0 | 0.77 | 0.31 | 0.00 | -0.38 | 3/12/2026 3:59:43 PM EST | |||
| 455.00 | 15.00 | 18.90 | 16.95 | % | 0.04 | 0 | 0 | 0.76 | 0.30 | 0.00 | -0.37 | 3/12/2026 3:59:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 315.00 | 17.60 | 21.50 | 19.55 | % | 0.06 | 0 | 0 | 0.86 | -0.24 | 0.00 | -0.39 | 3/12/2026 3:59:43 PM EST | |||
| 320.00 | 19.20 | 22.60 | 20.90 | % | 0.07 | 0 | 0 | 0.85 | -0.25 | 0.00 | -0.40 | 3/12/2026 3:59:43 PM EST | |||
| 325.00 | 20.90 | 24.40 | 22.65 | % | 0.07 | 0 | 0 | 0.85 | -0.27 | 0.00 | -0.41 | 3/12/2026 3:59:43 PM EST | |||
| 330.00 | 22.70 | 26.10 | 24.40 | % | 0.07 | 0 | 0 | 0.85 | -0.28 | 0.00 | -0.42 | 3/12/2026 3:59:43 PM EST | |||
| 335.00 | 24.60 | 27.60 | 26.10 | % | 0.08 | 0 | 0 | 0.84 | -0.30 | 0.00 | -0.42 | 3/12/2026 3:59:43 PM EST | |||
| 340.00 | 26.50 | 29.40 | 27.95 | % | 0.08 | 0 | 0 | 0.83 | -0.32 | 0.00 | -0.43 | 3/12/2026 3:59:43 PM EST | |||
| 345.00 | 28.70 | 31.20 | 29.95 | % | 0.09 | 0 | 0 | 0.83 | -0.33 | 0.00 | -0.44 | 3/12/2026 3:59:43 PM EST | |||
| 350.00 | 30.70 | 33.40 | 32.05 | % | 0.09 | 0 | 0 | 0.83 | -0.35 | 0.00 | -0.44 | 3/12/2026 3:59:43 PM EST | |||
| 355.00 | 32.90 | 35.90 | 34.40 | % | 0.10 | 0 | 0 | 0.82 | -0.37 | 0.00 | -0.45 | 3/12/2026 3:59:43 PM EST | |||
| 360.00 | 35.10 | 38.30 | 36.70 | % | 0.10 | 0 | 0 | 0.82 | -0.38 | 0.00 | -0.45 | 3/12/2026 3:59:43 PM EST | |||
| 365.00 | 37.40 | 40.50 | 38.95 | % | 0.11 | 0 | 0 | 0.82 | -0.40 | 0.00 | -0.45 | 3/12/2026 3:59:43 PM EST | |||
| 370.00 | 40.00 | 43.20 | 41.60 | % | 0.11 | 0 | 0 | 0.82 | -0.42 | 0.00 | -0.46 | 3/12/2026 3:59:43 PM EST | |||
| 375.00 | 42.20 | 45.80 | 44.00 | % | 0.12 | 0 | 0 | 0.81 | -0.44 | 0.00 | -0.46 | 3/12/2026 3:59:43 PM EST | |||
| 380.00 | 44.90 | 48.70 | 46.80 | % | 0.12 | 0 | 0 | 0.81 | -0.46 | 0.00 | -0.46 | 3/12/2026 3:59:43 PM EST | |||
| 385.00 | 47.70 | 51.40 | 49.55 | % | 0.13 | 0 | 0 | 0.81 | -0.47 | 0.00 | -0.46 | 3/12/2026 3:59:43 PM EST | |||
| 390.00 | 50.50 | 54.30 | 52.40 | % | 0.13 | 0 | 0 | 0.80 | -0.49 | 0.00 | -0.45 | 3/12/2026 3:59:43 PM EST | |||
| 395.00 | 53.50 | 57.20 | 55.35 | % | 0.14 | 0 | 0 | 0.80 | -0.51 | 0.00 | -0.45 | 3/12/2026 3:59:43 PM EST | |||
| 400.00 | 56.50 | 60.20 | 58.35 | % | 0.15 | 0 | 0 | 0.80 | -0.53 | 0.00 | -0.45 | 3/12/2026 3:59:43 PM EST | |||
| 405.00 | 59.70 | 62.60 | 61.15 | % | 0.15 | 0 | 0 | 0.79 | -0.54 | 0.00 | -0.44 | 3/12/2026 3:59:43 PM EST | |||
| 410.00 | 62.70 | 66.40 | 64.55 | % | 0.16 | 0 | 0 | 0.79 | -0.56 | 0.00 | -0.44 | 3/12/2026 3:59:43 PM EST | |||
| 415.00 | 65.90 | 69.70 | 67.80 | % | 0.16 | 0 | 0 | 0.79 | -0.58 | 0.00 | -0.43 | 3/12/2026 3:59:43 PM EST | |||
| 420.00 | 69.60 | 72.70 | 71.15 | % | 0.17 | 0 | 0 | 0.79 | -0.60 | 0.00 | -0.43 | 3/12/2026 3:59:43 PM EST | |||
| 425.00 | 72.70 | 76.30 | 74.50 | % | 0.18 | 0 | 0 | 0.78 | -0.61 | 0.00 | -0.42 | 3/12/2026 3:59:43 PM EST | |||
| 430.00 | 76.60 | 79.80 | 78.20 | % | 0.18 | 0 | 0 | 0.78 | -0.63 | 0.00 | -0.41 | 3/12/2026 3:59:43 PM EST | |||
| 435.00 | 79.80 | 83.30 | 81.55 | % | 0.19 | 0 | 0 | 0.78 | -0.64 | 0.00 | -0.41 | 3/12/2026 3:59:43 PM EST | |||
| 440.00 | 83.50 | 87.00 | 85.25 | % | 0.19 | 0 | 0 | 0.78 | -0.66 | 0.00 | -0.40 | 3/12/2026 3:59:43 PM EST | |||
| 445.00 | 87.20 | 90.50 | 88.85 | % | 0.20 | 0 | 0 | 0.77 | -0.68 | 0.00 | -0.39 | 3/12/2026 3:59:43 PM EST | |||
| 450.00 | 91.00 | 94.40 | 92.70 | % | 0.21 | 0 | 0 | 0.77 | -0.69 | 0.00 | -0.38 | 3/12/2026 3:59:43 PM EST | |||
| 455.00 | 94.90 | 98.30 | 96.60 | % | 0.21 | 0 | 0 | 0.77 | -0.70 | 0.00 | -0.37 | 3/12/2026 3:59:43 PM EST |