Options Chain for SEAGATE TECHNOLOGY HLDNGS PLC ORD SHS (STX) - $112.74 as of 5/27/2025 3:38:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 75.30 | 79.10 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST | |||
| 45.00 | 70.20 | 74.10 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST | |||
| 50.00 | 65.20 | 69.10 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST | |||
| 55.00 | 60.40 | 64.10 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST | |||
| 60.00 | 55.30 | 58.90 | 44.90 | 0.00 | 0.00% | 0 | 13 | 1.17 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/27/2025 2:59:01 PM EST |
| 65.00 | 50.40 | 54.20 | 32.50 | 0.00 | 0.00% | 0 | 7 | 1.13 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/27/2025 2:59:01 PM EST |
| 70.00 | 45.40 | 49.20 | 37.93 | 0.00 | 0.00% | 0 | 8 | 0.91 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 2:59:01 PM EST |
| 75.00 | 41.80 | 43.60 | 30.30 | 0.00 | 0.00% | 0 | 48 | 0.80 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 2:59:01 PM EST |
| 80.00 | 37.10 | 37.90 | 26.53 | 0.00 | 0.00% | 0 | 37 | 0.63 | 0.98 | 0.00 | -0.01 | 5/21/2025 | 5/27/2025 2:59:01 PM EST |
| 85.00 | 32.20 | 32.90 | 23.25 | 0.00 | 0.00% | 0 | 190 | 0.54 | 0.97 | 0.00 | -0.01 | 5/15/2025 | 5/27/2025 2:59:01 PM EST |
| 90.00 | 27.20 | 28.20 | 27.05 | +8.29 | +44.19% | 6 | 161 | 0.48 | 0.94 | 0.01 | -0.02 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 95.00 | 22.60 | 23.30 | 22.81 | +8.45 | +58.85% | 6 | 489 | 0.44 | 0.91 | 0.01 | -0.03 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 100.00 | 17.80 | 18.70 | 14.99 | +0.89 | +6.32% | 5 | 328 | 0.41 | 0.86 | 0.01 | -0.04 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 105.00 | 13.50 | 14.30 | 13.43 | +2.78 | +26.11% | 1 | 507 | 0.38 | 0.79 | 0.02 | -0.05 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 110.00 | 10.10 | 11.00 | 10.50 | +3.10 | +41.90% | 22 | 422 | 0.36 | 0.70 | 0.02 | -0.06 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 115.00 | 7.00 | 7.30 | 7.20 | +2.40 | +50.00% | 133 | 403 | 0.35 | 0.58 | 0.03 | -0.06 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 120.00 | 4.50 | 4.80 | 4.70 | +1.90 | +67.86% | 46 | 734 | 0.34 | 0.45 | 0.03 | -0.06 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 125.00 | 2.75 | 2.95 | 2.90 | +1.20 | +70.59% | 297 | 653 | 0.33 | 0.32 | 0.02 | -0.05 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 130.00 | 1.60 | 1.75 | 1.70 | +0.85 | +100.00% | 88 | 203 | 0.33 | 0.22 | 0.02 | -0.04 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 135.00 | 0.90 | 1.05 | 0.65 | +0.40 | +160.00% | 5 | 2 | 0.33 | 0.14 | 0.02 | -0.03 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 140.00 | 0.45 | 0.60 | 0.50 | % | 31 | 0 | 0.32 | 0.08 | 0.01 | -0.02 | 5/27/2025 | 5/27/2025 2:59:01 PM EST | |
| 145.00 | 0.05 | 0.70 | % | 0 | 0 | 0.31 | 0.05 | 0.01 | -0.01 | 5/27/2025 2:59:01 PM EST | |||
| 150.00 | 0.00 | 0.85 | % | 0 | 0 | 0.35 | 0.02 | 0.00 | -0.01 | 5/27/2025 2:59:01 PM EST | |||
| 155.00 | 0.00 | 0.90 | % | 0 | 0 | 0.49 | 0.01 | 0.00 | 0.00 | 5/27/2025 2:59:01 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 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 6 | 1.22 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 2:59:01 PM EST |
| 45.00 | 0.00 | 0.35 | 0.25 | 0.00 | 0.00% | 0 | 10 | 1.28 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/27/2025 2:59:01 PM EST |
| 50.00 | 0.00 | 0.30 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST | |||
| 55.00 | 0.00 | 0.95 | 0.05 | 0.00 | 0.00% | 0 | 3 | 1.22 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 2:59:01 PM EST |
| 60.00 | 0.00 | 0.30 | 0.08 | 0.00 | 0.00% | 0 | 1,753 | 0.92 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 2:59:01 PM EST |
| 65.00 | 0.00 | 1.45 | 0.18 | 0.00 | 0.00% | 0 | 18 | 1.10 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 2:59:01 PM EST |
| 70.00 | 0.00 | 0.35 | 0.63 | 0.00 | 0.00% | 0 | 158 | 0.66 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 2:59:01 PM EST |
| 75.00 | 0.00 | 0.95 | 0.30 | 0.00 | 0.00% | 0 | 124 | 0.77 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 2:59:01 PM EST |
| 80.00 | 0.05 | 0.50 | 0.36 | 0.00 | 0.00% | 0 | 165 | 0.53 | -0.02 | 0.00 | -0.01 | 5/19/2025 | 5/27/2025 2:59:01 PM EST |
| 85.00 | 0.10 | 0.60 | 0.32 | -0.08 | -20.00% | 2 | 713 | 0.50 | -0.03 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 90.00 | 0.40 | 0.50 | 0.46 | -0.34 | -42.50% | 4 | 382 | 0.45 | -0.06 | 0.01 | -0.02 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 95.00 | 0.70 | 0.80 | 0.80 | -0.30 | -27.28% | 2 | 651 | 0.43 | -0.09 | 0.01 | -0.03 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 100.00 | 1.15 | 1.35 | 1.20 | -0.65 | -35.14% | 44 | 243 | 0.40 | -0.14 | 0.01 | -0.04 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 105.00 | 1.85 | 2.10 | 2.05 | -0.92 | -30.98% | 19 | 349 | 0.38 | -0.21 | 0.02 | -0.05 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 110.00 | 3.20 | 3.40 | 3.20 | -1.55 | -32.64% | 101 | 170 | 0.36 | -0.30 | 0.02 | -0.06 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 115.00 | 4.90 | 5.20 | 5.10 | -2.10 | -29.17% | 59 | 95 | 0.35 | -0.42 | 0.03 | -0.06 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 120.00 | 7.40 | 7.70 | 7.60 | % | 18 | 0 | 0.34 | -0.55 | 0.03 | -0.06 | 5/27/2025 | 5/27/2025 2:59:01 PM EST | |
| 125.00 | 10.50 | 11.00 | 18.30 | 0.00 | 0.00% | 0 | 7 | 0.33 | -0.68 | 0.02 | -0.05 | 5/22/2025 | 5/27/2025 2:59:01 PM EST |
| 130.00 | 14.30 | 14.90 | 15.40 | % | 2 | 0 | 0.32 | -0.78 | 0.02 | -0.04 | 5/27/2025 | 5/27/2025 2:59:01 PM EST | |
| 135.00 | 18.70 | 19.30 | % | 0 | 0 | 0.33 | -0.86 | 0.02 | -0.03 | 5/27/2025 2:59:01 PM EST | |||
| 140.00 | 22.90 | 25.40 | % | 0 | 0 | 0.36 | -0.92 | 0.01 | -0.02 | 5/27/2025 2:59:01 PM EST | |||
| 145.00 | 26.40 | 30.30 | % | 0 | 0 | 0.48 | -0.95 | 0.01 | -0.01 | 5/27/2025 2:59:01 PM EST | |||
| 150.00 | 31.30 | 35.20 | % | 0 | 0 | 0.61 | -0.98 | 0.00 | -0.01 | 5/27/2025 2:59:01 PM EST | |||
| 155.00 | 36.20 | 40.10 | % | 0 | 0 | 0.63 | -0.99 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST |