Options Chain for SEAGATE TECHNOLOGY HLDNGS PLC ORD SHS (STX) - $93.58 as of 5/5/2025 9:16:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 42.10 | 45.40 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 55.00 | 36.90 | 40.70 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 60.00 | 31.90 | 35.90 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 65.00 | 27.10 | 30.90 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 70.00 | 22.50 | 25.90 | % | 0 | 0 | 0.91 | 0.99 | 0.00 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 75.00 | 18.60 | 20.20 | % | 0 | 0 | 0.63 | 0.96 | 0.01 | -0.02 | 5/5/2025 3:59:53 PM EST | |||
| 77.00 | 16.20 | 18.50 | % | 0 | 0 | 0.62 | 0.94 | 0.01 | -0.03 | 5/5/2025 3:59:53 PM EST | |||
| 78.00 | 15.50 | 17.80 | % | 0 | 0 | 0.64 | 0.93 | 0.01 | -0.03 | 5/5/2025 3:59:53 PM EST | |||
| 79.00 | 14.00 | 17.00 | % | 0 | 0 | 0.66 | 0.92 | 0.01 | -0.03 | 5/5/2025 3:59:53 PM EST | |||
| 80.00 | 14.30 | 14.90 | % | 0 | 0 | 0.57 | 0.90 | 0.01 | -0.04 | 5/5/2025 3:59:53 PM EST | |||
| 81.00 | 13.40 | 14.10 | % | 0 | 0 | 0.39 | 0.89 | 0.02 | -0.04 | 5/5/2025 3:59:53 PM EST | |||
| 82.00 | 12.70 | 13.40 | % | 0 | 0 | 0.41 | 0.87 | 0.02 | -0.04 | 5/5/2025 3:59:53 PM EST | |||
| 83.00 | 11.40 | 12.90 | % | 0 | 0 | 0.39 | 0.85 | 0.02 | -0.05 | 5/5/2025 3:59:53 PM EST | |||
| 84.00 | 10.30 | 12.20 | % | 0 | 0 | 0.37 | 0.83 | 0.02 | -0.05 | 5/5/2025 3:59:53 PM EST | |||
| 85.00 | 10.00 | 11.90 | % | 0 | 0 | 0.38 | 0.81 | 0.02 | -0.05 | 5/5/2025 3:59:53 PM EST | |||
| 86.00 | 9.20 | 11.10 | % | 0 | 0 | 0.37 | 0.78 | 0.03 | -0.05 | 5/5/2025 3:59:53 PM EST | |||
| 87.00 | 8.70 | 9.10 | % | 0 | 0 | 0.38 | 0.75 | 0.03 | -0.06 | 5/5/2025 3:59:53 PM EST | |||
| 88.00 | 7.90 | 8.40 | % | 0 | 0 | 0.38 | 0.73 | 0.03 | -0.06 | 5/5/2025 3:59:53 PM EST | |||
| 89.00 | 5.40 | 7.60 | % | 0 | 0 | 0.37 | 0.70 | 0.03 | -0.06 | 5/5/2025 3:59:53 PM EST | |||
| 90.00 | 6.60 | 6.90 | % | 0 | 0 | 0.37 | 0.67 | 0.03 | -0.06 | 5/5/2025 3:59:53 PM EST | |||
| 91.00 | 4.20 | 6.30 | % | 0 | 0 | 0.37 | 0.63 | 0.03 | -0.06 | 5/5/2025 3:59:53 PM EST | |||
| 92.00 | 3.50 | 5.70 | 5.00 | 0.00 | 0.00% | 0 | 1 | 0.37 | 0.60 | 0.03 | -0.06 | 5/1/2025 | 5/5/2025 3:59:53 PM EST |
| 93.00 | 4.80 | 5.10 | 5.00 | % | 1 | 0 | 0.36 | 0.56 | 0.04 | -0.06 | 5/5/2025 | 5/5/2025 3:59:53 PM EST | |
| 94.00 | 4.20 | 4.60 | % | 0 | 0 | 0.36 | 0.53 | 0.04 | -0.06 | 5/5/2025 3:59:53 PM EST | |||
| 95.00 | 2.50 | 4.10 | 3.92 | % | 1 | 0 | 0.36 | 0.49 | 0.04 | -0.06 | 5/5/2025 | 5/5/2025 3:59:53 PM EST | |
| 96.00 | 3.30 | 3.60 | % | 0 | 0 | 0.35 | 0.45 | 0.04 | -0.06 | 5/5/2025 3:59:53 PM EST | |||
| 97.00 | 2.70 | 3.40 | 2.07 | 0.00 | 0.00% | 0 | 2 | 0.35 | 0.42 | 0.04 | -0.06 | 5/1/2025 | 5/5/2025 3:59:53 PM EST |
| 98.00 | 1.70 | 2.95 | % | 0 | 0 | 0.35 | 0.38 | 0.04 | -0.06 | 5/5/2025 3:59:53 PM EST | |||
| 99.00 | 2.15 | 2.45 | % | 0 | 0 | 0.34 | 0.34 | 0.04 | -0.05 | 5/5/2025 3:59:53 PM EST | |||
| 100.00 | 0.90 | 2.10 | 2.17 | +0.52 | +31.52% | 5 | 104 | 0.34 | 0.31 | 0.03 | -0.05 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 101.00 | 0.60 | 1.85 | % | 0 | 0 | 0.34 | 0.28 | 0.03 | -0.05 | 5/5/2025 3:59:53 PM EST | |||
| 105.00 | 0.55 | 1.00 | % | 0 | 0 | 0.32 | 0.16 | 0.02 | -0.03 | 5/5/2025 3:59:53 PM EST | |||
| 110.00 | 0.15 | 0.65 | % | 0 | 0 | 0.31 | 0.07 | 0.01 | -0.02 | 5/5/2025 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 | 0.95 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 55.00 | 0.00 | 0.95 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 60.00 | 0.00 | 1.15 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 65.00 | 0.00 | 1.45 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 70.00 | 0.00 | 1.20 | % | 0 | 0 | 0.77 | -0.01 | 0.00 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 75.00 | 0.15 | 0.60 | % | 0 | 0 | 0.46 | -0.04 | 0.01 | -0.02 | 5/5/2025 3:59:53 PM EST | |||
| 77.00 | 0.20 | 0.60 | % | 0 | 0 | 0.41 | -0.06 | 0.01 | -0.03 | 5/5/2025 3:59:53 PM EST | |||
| 78.00 | 0.20 | 0.85 | % | 0 | 0 | 0.40 | -0.07 | 0.01 | -0.03 | 5/5/2025 3:59:53 PM EST | |||
| 79.00 | 0.35 | 0.95 | % | 0 | 0 | 0.42 | -0.08 | 0.01 | -0.03 | 5/5/2025 3:59:53 PM EST | |||
| 80.00 | 0.65 | 0.80 | % | 0 | 0 | 0.42 | -0.10 | 0.01 | -0.04 | 5/5/2025 3:59:53 PM EST | |||
| 81.00 | 0.75 | 0.90 | 0.98 | % | 10 | 0 | 0.42 | -0.11 | 0.02 | -0.04 | 5/5/2025 | 5/5/2025 3:59:53 PM EST | |
| 82.00 | 0.85 | 1.75 | % | 0 | 0 | 0.46 | -0.13 | 0.02 | -0.04 | 5/5/2025 3:59:53 PM EST | |||
| 83.00 | 0.70 | 1.35 | % | 0 | 0 | 0.39 | -0.15 | 0.02 | -0.05 | 5/5/2025 3:59:53 PM EST | |||
| 84.00 | 0.85 | 1.50 | % | 0 | 0 | 0.39 | -0.17 | 0.02 | -0.05 | 5/5/2025 3:59:53 PM EST | |||
| 85.00 | 1.25 | 1.55 | % | 0 | 0 | 0.39 | -0.19 | 0.02 | -0.05 | 5/5/2025 3:59:53 PM EST | |||
| 86.00 | 1.55 | 2.50 | 1.79 | % | 10 | 0 | 0.44 | -0.22 | 0.03 | -0.05 | 5/5/2025 | 5/5/2025 3:59:53 PM EST | |
| 87.00 | 1.75 | 1.95 | % | 0 | 0 | 0.39 | -0.25 | 0.03 | -0.06 | 5/5/2025 3:59:53 PM EST | |||
| 88.00 | 2.00 | 2.20 | % | 0 | 0 | 0.38 | -0.27 | 0.03 | -0.06 | 5/5/2025 3:59:53 PM EST | |||
| 89.00 | 2.35 | 2.50 | 2.34 | % | 25 | 0 | 0.38 | -0.30 | 0.03 | -0.06 | 5/5/2025 | 5/5/2025 3:59:53 PM EST | |
| 90.00 | 2.65 | 2.85 | 2.65 | % | 35 | 0 | 0.38 | -0.33 | 0.03 | -0.06 | 5/5/2025 | 5/5/2025 3:59:53 PM EST | |
| 91.00 | 2.00 | 3.20 | % | 0 | 0 | 0.37 | -0.37 | 0.03 | -0.06 | 5/5/2025 3:59:53 PM EST | |||
| 92.00 | 3.40 | 3.60 | 3.48 | % | 1 | 0 | 0.37 | -0.40 | 0.03 | -0.06 | 5/5/2025 | 5/5/2025 3:59:53 PM EST | |
| 93.00 | 3.80 | 4.10 | % | 0 | 0 | 0.36 | -0.44 | 0.04 | -0.06 | 5/5/2025 3:59:53 PM EST | |||
| 94.00 | 4.30 | 4.50 | % | 0 | 0 | 0.36 | -0.47 | 0.04 | -0.06 | 5/5/2025 3:59:53 PM EST | |||
| 95.00 | 4.80 | 5.10 | % | 0 | 0 | 0.36 | -0.51 | 0.04 | -0.06 | 5/5/2025 3:59:53 PM EST | |||
| 96.00 | 5.30 | 5.60 | % | 0 | 0 | 0.36 | -0.55 | 0.04 | -0.06 | 5/5/2025 3:59:53 PM EST | |||
| 97.00 | 5.40 | 6.30 | % | 0 | 0 | 0.34 | -0.58 | 0.04 | -0.06 | 5/5/2025 3:59:53 PM EST | |||
| 98.00 | 5.80 | 7.00 | % | 0 | 0 | 0.33 | -0.62 | 0.04 | -0.06 | 5/5/2025 3:59:53 PM EST | |||
| 99.00 | 7.10 | 7.50 | % | 0 | 0 | 0.35 | -0.66 | 0.04 | -0.05 | 5/5/2025 3:59:53 PM EST | |||
| 100.00 | 7.80 | 8.20 | % | 0 | 0 | 0.35 | -0.69 | 0.03 | -0.05 | 5/5/2025 3:59:53 PM EST | |||
| 101.00 | 8.50 | 8.90 | % | 0 | 0 | 0.35 | -0.72 | 0.03 | -0.05 | 5/5/2025 3:59:53 PM EST | |||
| 105.00 | 10.50 | 12.90 | % | 0 | 0 | 0.45 | -0.84 | 0.02 | -0.03 | 5/5/2025 3:59:53 PM EST | |||
| 110.00 | 15.00 | 17.80 | % | 0 | 0 | 0.54 | -0.93 | 0.01 | -0.02 | 5/5/2025 3:59:53 PM EST |