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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 51.80 | 55.80 | % | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 45.00 | 47.00 | 50.90 | 22.62 | 0.00 | 0.00% | 0 | 1 | 1.73 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 5/5/2025 3:59:53 PM EST |
| 47.50 | 44.50 | 48.30 | 22.20 | 0.00 | 0.00% | 0 | 3 | 1.62 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 5/5/2025 3:59:53 PM EST |
| 50.00 | 42.20 | 45.70 | 17.30 | 0.00 | 0.00% | 0 | 14 | 1.50 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:53 PM EST |
| 55.00 | 36.90 | 41.00 | 16.60 | 0.00 | 0.00% | 0 | 1 | 1.33 | 1.00 | 0.00 | -0.01 | 4/8/2025 | 5/5/2025 3:59:53 PM EST |
| 60.00 | 33.00 | 35.30 | 29.60 | 0.00 | 0.00% | 0 | 14 | 1.14 | 0.99 | 0.00 | -0.01 | 4/30/2025 | 5/5/2025 3:59:53 PM EST |
| 65.00 | 28.70 | 29.80 | 25.70 | 0.00 | 0.00% | 0 | 99 | 1.01 | 0.98 | 0.00 | -0.02 | 4/30/2025 | 5/5/2025 3:59:53 PM EST |
| 70.00 | 23.80 | 24.80 | 21.32 | 0.00 | 0.00% | 0 | 10,162 | 0.70 | 0.95 | 0.01 | -0.03 | 5/1/2025 | 5/5/2025 3:59:53 PM EST |
| 75.00 | 19.10 | 20.00 | 18.90 | 0.00 | 0.00% | 0 | 561 | 0.58 | 0.92 | 0.01 | -0.03 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 80.00 | 14.70 | 15.10 | 14.49 | -0.11 | -0.76% | 5 | 413 | 0.40 | 0.86 | 0.01 | -0.04 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 85.00 | 10.50 | 10.90 | 10.86 | +0.62 | +6.06% | 18 | 3,320 | 0.38 | 0.78 | 0.02 | -0.05 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 87.50 | 8.50 | 8.90 | 6.75 | 0.00 | 0.00% | 0 | 111 | 0.36 | 0.73 | 0.03 | -0.05 | 5/1/2025 | 5/5/2025 3:59:53 PM EST |
| 90.00 | 6.90 | 7.20 | 7.10 | +0.30 | +4.42% | 261 | 441 | 0.36 | 0.66 | 0.03 | -0.05 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 92.50 | 5.40 | 5.70 | 5.68 | +0.48 | +9.24% | 428 | 2,011 | 0.36 | 0.58 | 0.03 | -0.05 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 95.00 | 4.10 | 4.40 | 4.55 | +0.59 | +14.90% | 54 | 2,151 | 0.35 | 0.49 | 0.04 | -0.05 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 97.50 | 3.00 | 3.30 | 3.10 | +0.33 | +11.92% | 79 | 1,882 | 0.34 | 0.40 | 0.04 | -0.05 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 100.00 | 2.20 | 2.35 | 2.10 | 0.00 | 0.00% | 262 | 631 | 0.34 | 0.31 | 0.03 | -0.04 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 105.00 | 1.00 | 1.15 | 1.15 | +0.15 | +15.00% | 77 | 1,829 | 0.33 | 0.16 | 0.02 | -0.03 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 110.00 | 0.40 | 0.50 | 0.43 | +0.13 | +43.34% | 2 | 755 | 0.32 | 0.08 | 0.02 | -0.02 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 115.00 | 0.05 | 0.35 | 0.20 | 0.00 | 0.00% | 0 | 1,446 | 0.31 | 0.04 | 0.01 | -0.01 | 5/1/2025 | 5/5/2025 3:59:53 PM EST |
| 120.00 | 0.00 | 0.15 | 0.08 | -0.06 | -42.86% | 2 | 680 | 0.36 | 0.02 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 125.00 | 0.00 | 0.15 | 0.16 | 0.00 | 0.00% | 0 | 300 | 0.41 | 0.01 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 130.00 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 378 | 0.50 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:53 PM EST |
| 135.00 | 0.00 | 0.20 | 0.50 | 0.00 | 0.00% | 0 | 106 | 0.52 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 5/5/2025 3:59:53 PM EST |
| 140.00 | 0.00 | 0.45 | 0.05 | 0.00 | 0.00% | 0 | 98 | 0.65 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/5/2025 3:59:53 PM EST |
| 145.00 | 0.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 7 | 0.71 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 5/5/2025 3:59:53 PM EST |
| 150.00 | 0.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0 | 9 | 0.75 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 5/5/2025 3:59:53 PM EST |
| 155.00 | 0.00 | 0.50 | 0.55 | 0.00 | 0.00% | 0 | 31 | 0.79 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 5/5/2025 3:59:53 PM EST |
| 160.00 | 0.00 | 0.50 | 2.00 | 0.00 | 0.00% | 0 | 67 | 0.83 | 0.00 | 0.00 | 0.00 | 10/15/2024 | 5/5/2025 3:59:53 PM EST |
| 165.00 | 0.00 | 0.50 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 170.00 | 0.00 | 0.50 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.30 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 45.00 | 0.00 | 0.20 | 0.51 | 0.00 | 0.00% | 0 | 6 | 1.04 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 5/5/2025 3:59:53 PM EST |
| 47.50 | 0.00 | 1.35 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 50.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 5 | 0.97 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:53 PM EST |
| 55.00 | 0.05 | 0.35 | 0.34 | 0.00 | 0.00% | 0 | 88 | 0.75 | 0.00 | 0.00 | -0.01 | 5/1/2025 | 5/5/2025 3:59:53 PM EST |
| 60.00 | 0.05 | 0.55 | 0.16 | 0.00 | 0.00% | 0 | 165 | 0.71 | -0.01 | 0.00 | -0.01 | 4/30/2025 | 5/5/2025 3:59:53 PM EST |
| 65.00 | 0.10 | 0.30 | 0.20 | -0.01 | -4.77% | 2 | 246 | 0.56 | -0.02 | 0.00 | -0.02 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 70.00 | 0.20 | 0.40 | 0.31 | -0.03 | -8.83% | 6 | 6,256 | 0.50 | -0.05 | 0.01 | -0.03 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 75.00 | 0.40 | 0.55 | 0.49 | -0.01 | -2.00% | 8 | 822 | 0.45 | -0.08 | 0.01 | -0.03 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 80.00 | 0.80 | 0.95 | 0.85 | -0.17 | -16.67% | 2 | 507 | 0.42 | -0.14 | 0.01 | -0.04 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 85.00 | 1.60 | 1.70 | 1.50 | -0.30 | -16.67% | 7 | 1,086 | 0.39 | -0.22 | 0.02 | -0.05 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 87.50 | 2.20 | 2.35 | 2.20 | -0.45 | -16.99% | 7 | 507 | 0.38 | -0.27 | 0.03 | -0.05 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 90.00 | 2.95 | 3.10 | 2.92 | -0.31 | -9.60% | 5 | 1,329 | 0.37 | -0.34 | 0.03 | -0.05 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 92.50 | 3.90 | 4.10 | 3.80 | -0.50 | -11.63% | 19 | 302 | 0.36 | -0.42 | 0.03 | -0.05 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 95.00 | 5.10 | 5.30 | 5.00 | -0.48 | -8.76% | 6 | 244 | 0.35 | -0.51 | 0.04 | -0.05 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 97.50 | 6.40 | 6.70 | 6.60 | -0.30 | -4.35% | 9 | 99 | 0.34 | -0.60 | 0.04 | -0.05 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 100.00 | 8.10 | 8.40 | 9.25 | 0.00 | 0.00% | 0 | 3,424 | 0.34 | -0.69 | 0.03 | -0.04 | 5/1/2025 | 5/5/2025 3:59:53 PM EST |
| 105.00 | 11.90 | 12.30 | 12.10 | -5.00 | -29.24% | 2 | 198 | 0.32 | -0.84 | 0.02 | -0.03 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 110.00 | 16.00 | 17.00 | 44.78 | 0.00 | 0.00% | 0 | 69 | 0.42 | -0.92 | 0.02 | -0.02 | 4/4/2025 | 5/5/2025 3:59:53 PM EST |
| 115.00 | 20.90 | 21.80 | 28.84 | 0.00 | 0.00% | 0 | 6 | 0.62 | -0.96 | 0.01 | -0.01 | 3/7/2025 | 5/5/2025 3:59:53 PM EST |
| 120.00 | 24.50 | 28.20 | 13.90 | 0.00 | 0.00% | 0 | 0 | 0.70 | -0.98 | 0.00 | 0.00 | 1/22/2025 | 5/5/2025 3:59:53 PM EST |
| 125.00 | 29.40 | 33.20 | 21.03 | 0.00 | 0.00% | 0 | 0 | 0.77 | -0.99 | 0.00 | 0.00 | 1/27/2025 | 5/5/2025 3:59:53 PM EST |
| 130.00 | 34.50 | 38.20 | 33.20 | 0.00 | 0.00% | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 8/30/2024 | 5/5/2025 3:59:53 PM EST |
| 135.00 | 39.40 | 43.20 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 140.00 | 44.30 | 48.20 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 145.00 | 49.70 | 51.70 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 150.00 | 54.40 | 58.20 | 52.00 | 0.00 | 0.00% | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 3/4/2025 | 5/5/2025 3:59:53 PM EST |
| 155.00 | 59.40 | 63.20 | 56.90 | 0.00 | 0.00% | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 3/4/2025 | 5/5/2025 3:59:53 PM EST |
| 160.00 | 64.50 | 68.30 | 62.00 | 0.00 | 0.00% | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 3/4/2025 | 5/5/2025 3:59:53 PM EST |
| 165.00 | 69.50 | 73.20 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 170.00 | 74.40 | 78.20 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST |