Options Chain for SEAGATE TECHNOLOGY HLDNGS PLC ORD SHS (STX) - $71.53 as of 4/4/2025 2:38:30 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 25.50 | 28.20 | % | 0 | 0 | 1.58 | 0.95 | 0.00 | -0.03 | 4/4/2025 2:58:56 PM EST | |||
| 45.00 | 21.30 | 23.70 | % | 0 | 0 | 1.05 | 0.90 | 0.01 | -0.05 | 4/4/2025 2:58:56 PM EST | |||
| 50.00 | 18.00 | 18.90 | % | 0 | 0 | 0.97 | 0.85 | 0.01 | -0.06 | 4/4/2025 2:58:56 PM EST | |||
| 55.00 | 13.90 | 15.00 | 43.60 | 0.00 | 0.00% | 0 | 0 | 0.89 | 0.78 | 0.02 | -0.07 | 3/4/2025 | 4/4/2025 2:58:56 PM EST |
| 60.00 | 10.70 | 11.10 | % | 0 | 0 | 0.82 | 0.68 | 0.02 | -0.08 | 4/4/2025 2:58:56 PM EST | |||
| 65.00 | 7.60 | 8.00 | 7.53 | % | 65 | 0 | 0.76 | 0.57 | 0.02 | -0.08 | 4/4/2025 | 4/4/2025 2:58:56 PM EST | |
| 70.00 | 5.10 | 5.40 | 5.00 | -10.60 | -67.95% | 316 | 1 | 0.72 | 0.44 | 0.03 | -0.07 | 4/4/2025 | 4/4/2025 2:58:56 PM EST |
| 75.00 | 3.10 | 3.40 | 2.98 | -1.42 | -32.28% | 20 | 11 | 0.68 | 0.32 | 0.02 | -0.06 | 4/4/2025 | 4/4/2025 2:58:56 PM EST |
| 80.00 | 1.75 | 2.00 | 1.81 | -1.41 | -43.79% | 21 | 27 | 0.66 | 0.21 | 0.02 | -0.05 | 4/4/2025 | 4/4/2025 2:58:56 PM EST |
| 85.00 | 0.90 | 1.20 | 1.01 | -0.69 | -40.59% | 5 | 55 | 0.63 | 0.13 | 0.02 | -0.04 | 4/4/2025 | 4/4/2025 2:58:56 PM EST |
| 90.00 | 0.45 | 0.60 | 0.53 | -0.52 | -49.53% | 4 | 112 | 0.62 | 0.08 | 0.01 | -0.02 | 4/4/2025 | 4/4/2025 2:58:56 PM EST |
| 95.00 | 0.25 | 0.35 | 0.30 | -0.25 | -45.46% | 4 | 333 | 0.62 | 0.04 | 0.01 | -0.02 | 4/4/2025 | 4/4/2025 2:58:56 PM EST |
| 100.00 | 0.05 | 1.40 | 0.30 | 0.00 | 0.00% | 0 | 238 | 0.76 | 0.03 | 0.00 | -0.01 | 4/3/2025 | 4/4/2025 2:58:56 PM EST |
| 105.00 | 0.00 | 0.35 | 0.35 | 0.00 | 0.00% | 0 | 108 | 0.79 | 0.01 | 0.00 | -0.01 | 4/2/2025 | 4/4/2025 2:58:56 PM EST |
| 110.00 | 0.00 | 0.50 | 0.30 | -0.62 | -67.40% | 6 | 27 | 0.91 | 0.01 | 0.00 | 0.00 | 4/4/2025 | 4/4/2025 2:58:56 PM EST |
| 115.00 | 0.00 | 0.50 | 0.25 | -1.30 | -83.88% | 6 | 135 | 0.96 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 4/4/2025 2:58:56 PM EST |
| 120.00 | 0.00 | 1.30 | 0.43 | 0.00 | 0.00% | 0 | 9 | 1.25 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 4/4/2025 2:58:56 PM EST |
| 125.00 | 0.00 | 1.30 | 0.06 | 0.00 | 0.00% | 0 | 10 | 1.31 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 4/4/2025 2:58:56 PM EST |
| 130.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 6 | 0.88 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 4/4/2025 2:58:56 PM EST |
| 135.00 | 0.00 | 1.25 | 0.05 | -0.35 | -87.50% | 1 | 1 | 1.40 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 4/4/2025 2:58:56 PM EST |
| 140.00 | 0.00 | 1.30 | % | 0 | 14,911 | 1.47 | 0.00 | 0.00 | 0.00 | 4/4/2025 2:58:56 PM EST | |||
| 145.00 | 0.00 | 1.30 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 4/4/2025 2:58:56 PM EST | |||
| 150.00 | 0.00 | 1.30 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 4/4/2025 2:58:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.50 | 1.65 | % | 0 | 0 | 1.17 | -0.05 | 0.00 | -0.03 | 4/4/2025 2:58:56 PM EST | |||
| 45.00 | 0.90 | 1.00 | 0.10 | 0.00 | 0.00% | 0 | 0 | 0.95 | -0.10 | 0.01 | -0.05 | 4/2/2025 | 4/4/2025 2:58:56 PM EST |
| 50.00 | 1.45 | 1.60 | 1.72 | +1.30 | +309.53% | 9 | 1 | 0.88 | -0.15 | 0.01 | -0.06 | 4/4/2025 | 4/4/2025 2:58:56 PM EST |
| 55.00 | 2.30 | 2.50 | 2.63 | +1.83 | +228.75% | 51 | 1 | 0.83 | -0.22 | 0.02 | -0.07 | 4/4/2025 | 4/4/2025 2:58:56 PM EST |
| 60.00 | 3.60 | 3.90 | 4.30 | +3.10 | +258.34% | 16 | 10 | 0.77 | -0.32 | 0.02 | -0.08 | 4/4/2025 | 4/4/2025 2:58:56 PM EST |
| 65.00 | 5.40 | 5.70 | 6.00 | +3.48 | +138.10% | 31 | 229 | 0.73 | -0.43 | 0.02 | -0.08 | 4/4/2025 | 4/4/2025 2:58:56 PM EST |
| 70.00 | 7.80 | 8.20 | 8.80 | +4.06 | +85.66% | 838 | 2,480 | 0.70 | -0.56 | 0.03 | -0.07 | 4/4/2025 | 4/4/2025 2:58:56 PM EST |
| 75.00 | 10.80 | 11.20 | 11.77 | +7.07 | +150.43% | 25 | 293 | 0.65 | -0.68 | 0.02 | -0.06 | 4/4/2025 | 4/4/2025 2:58:56 PM EST |
| 80.00 | 14.40 | 15.00 | 15.57 | +4.91 | +46.06% | 13 | 305 | 0.59 | -0.79 | 0.02 | -0.05 | 4/4/2025 | 4/4/2025 2:58:56 PM EST |
| 85.00 | 18.50 | 19.10 | 19.70 | +7.05 | +55.74% | 8 | 180 | 0.57 | -0.87 | 0.02 | -0.04 | 4/4/2025 | 4/4/2025 2:58:56 PM EST |
| 90.00 | 22.30 | 25.30 | 16.60 | 0.00 | 0.00% | 0 | 125 | 0.76 | -0.92 | 0.01 | -0.02 | 4/3/2025 | 4/4/2025 2:58:56 PM EST |
| 95.00 | 27.70 | 29.50 | 28.84 | +17.39 | +151.88% | 9 | 49 | 0.83 | -0.96 | 0.01 | -0.02 | 4/4/2025 | 4/4/2025 2:58:56 PM EST |
| 100.00 | 32.60 | 35.20 | 11.90 | 0.00 | 0.00% | 0 | 10 | 0.91 | -0.97 | 0.00 | -0.01 | 3/20/2025 | 4/4/2025 2:58:56 PM EST |
| 105.00 | 37.40 | 40.20 | 31.10 | 0.00 | 0.00% | 0 | 8 | 0.98 | -0.99 | 0.00 | -0.01 | 4/3/2025 | 4/4/2025 2:58:56 PM EST |
| 110.00 | 42.60 | 45.10 | 25.20 | 0.00 | 0.00% | 0 | 0 | 1.05 | -0.99 | 0.00 | 0.00 | 3/10/2025 | 4/4/2025 2:58:56 PM EST |
| 115.00 | 47.70 | 50.20 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 4/4/2025 2:58:56 PM EST | |||
| 120.00 | 52.90 | 55.20 | 31.20 | 0.00 | 0.00% | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 4/4/2025 2:58:56 PM EST |
| 125.00 | 57.70 | 60.20 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 4/4/2025 2:58:56 PM EST | |||
| 130.00 | 62.80 | 65.10 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 4/4/2025 2:58:56 PM EST | |||
| 135.00 | 67.70 | 70.20 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 4/4/2025 2:58:56 PM EST | |||
| 140.00 | 72.80 | 75.20 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 4/4/2025 2:58:56 PM EST | |||
| 145.00 | 77.30 | 80.20 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 4/4/2025 2:58:56 PM EST | |||
| 150.00 | 82.90 | 85.20 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 4/4/2025 2:58:56 PM EST |