Options Chain for SEAGATE TECHNOLOGY HLDNGS PLC ORD SHS (STX) - $126.07 as of 6/13/2025 3:58:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 60.20 | 64.00 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 70.00 | 55.20 | 59.10 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 75.00 | 50.20 | 54.00 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 80.00 | 45.20 | 49.00 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 85.00 | 40.50 | 44.10 | % | 0 | 0 | 0.94 | 0.99 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 90.00 | 35.50 | 39.20 | % | 0 | 0 | 0.84 | 0.98 | 0.00 | -0.01 | 6/13/2025 3:59:55 PM EST | |||
| 95.00 | 31.50 | 33.70 | % | 0 | 0 | 0.73 | 0.96 | 0.00 | -0.02 | 6/13/2025 3:59:55 PM EST | |||
| 100.00 | 26.60 | 28.90 | % | 0 | 0 | 0.65 | 0.93 | 0.01 | -0.03 | 6/13/2025 3:59:55 PM EST | |||
| 105.00 | 22.70 | 24.10 | % | 0 | 0 | 0.44 | 0.88 | 0.01 | -0.04 | 6/13/2025 3:59:55 PM EST | |||
| 110.00 | 18.40 | 19.70 | % | 0 | 0 | 0.43 | 0.83 | 0.01 | -0.05 | 6/13/2025 3:59:55 PM EST | |||
| 114.00 | 14.80 | 17.30 | % | 0 | 0 | 0.43 | 0.77 | 0.01 | -0.06 | 6/13/2025 3:59:55 PM EST | |||
| 115.00 | 14.10 | 16.50 | % | 0 | 0 | 0.44 | 0.76 | 0.02 | -0.06 | 6/13/2025 3:59:55 PM EST | |||
| 116.00 | 13.40 | 15.80 | % | 0 | 0 | 0.44 | 0.74 | 0.02 | -0.07 | 6/13/2025 3:59:55 PM EST | |||
| 117.00 | 12.60 | 15.10 | % | 0 | 0 | 0.44 | 0.72 | 0.02 | -0.07 | 6/13/2025 3:59:55 PM EST | |||
| 118.00 | 12.20 | 14.10 | % | 0 | 0 | 0.43 | 0.71 | 0.02 | -0.07 | 6/13/2025 3:59:55 PM EST | |||
| 119.00 | 11.40 | 13.40 | % | 0 | 0 | 0.42 | 0.69 | 0.02 | -0.07 | 6/13/2025 3:59:55 PM EST | |||
| 120.00 | 10.90 | 12.90 | % | 0 | 0 | 0.43 | 0.67 | 0.02 | -0.07 | 6/13/2025 3:59:55 PM EST | |||
| 121.00 | 10.30 | 12.20 | % | 0 | 0 | 0.43 | 0.65 | 0.02 | -0.07 | 6/13/2025 3:59:55 PM EST | |||
| 122.00 | 9.60 | 11.70 | % | 0 | 0 | 0.43 | 0.63 | 0.02 | -0.08 | 6/13/2025 3:59:55 PM EST | |||
| 123.00 | 9.30 | 10.90 | % | 0 | 0 | 0.43 | 0.61 | 0.02 | -0.08 | 6/13/2025 3:59:55 PM EST | |||
| 124.00 | 8.60 | 10.40 | % | 0 | 0 | 0.43 | 0.59 | 0.02 | -0.08 | 6/13/2025 3:59:55 PM EST | |||
| 125.00 | 8.00 | 9.80 | % | 0 | 0 | 0.42 | 0.57 | 0.02 | -0.08 | 6/13/2025 3:59:55 PM EST | |||
| 126.00 | 7.50 | 9.30 | % | 0 | 0 | 0.42 | 0.55 | 0.02 | -0.08 | 6/13/2025 3:59:55 PM EST | |||
| 127.00 | 7.00 | 8.70 | % | 0 | 0 | 0.42 | 0.53 | 0.02 | -0.08 | 6/13/2025 3:59:55 PM EST | |||
| 128.00 | 6.60 | 8.40 | % | 0 | 0 | 0.43 | 0.51 | 0.02 | -0.08 | 6/13/2025 3:59:55 PM EST | |||
| 129.00 | 6.10 | 7.70 | % | 0 | 0 | 0.42 | 0.49 | 0.02 | -0.08 | 6/13/2025 3:59:55 PM EST | |||
| 130.00 | 5.70 | 7.30 | % | 0 | 0 | 0.42 | 0.47 | 0.02 | -0.08 | 6/13/2025 3:59:55 PM EST | |||
| 131.00 | 5.30 | 7.00 | % | 0 | 0 | 0.42 | 0.45 | 0.02 | -0.08 | 6/13/2025 3:59:55 PM EST | |||
| 132.00 | 4.80 | 6.50 | % | 0 | 0 | 0.42 | 0.43 | 0.02 | -0.07 | 6/13/2025 3:59:55 PM EST | |||
| 133.00 | 4.50 | 6.20 | % | 0 | 0 | 0.42 | 0.41 | 0.02 | -0.07 | 6/13/2025 3:59:55 PM EST | |||
| 134.00 | 4.10 | 5.70 | % | 0 | 0 | 0.42 | 0.39 | 0.02 | -0.07 | 6/13/2025 3:59:55 PM EST | |||
| 135.00 | 3.90 | 5.50 | % | 0 | 0 | 0.42 | 0.37 | 0.02 | -0.07 | 6/13/2025 3:59:55 PM EST | |||
| 136.00 | 3.50 | 5.20 | % | 0 | 0 | 0.42 | 0.35 | 0.02 | -0.07 | 6/13/2025 3:59:55 PM EST | |||
| 137.00 | 3.50 | 4.70 | % | 0 | 0 | 0.42 | 0.33 | 0.02 | -0.07 | 6/13/2025 3:59:55 PM EST | |||
| 138.00 | 2.70 | 4.60 | % | 0 | 0 | 0.41 | 0.31 | 0.02 | -0.07 | 6/13/2025 3:59:55 PM EST | |||
| 139.00 | 2.95 | 3.80 | % | 0 | 0 | 0.41 | 0.29 | 0.02 | -0.06 | 6/13/2025 3:59:55 PM EST | |||
| 140.00 | 2.75 | 3.60 | 3.30 | % | 1 | 0 | 0.41 | 0.28 | 0.02 | -0.06 | 6/13/2025 | 6/13/2025 3:59:55 PM EST | |
| 145.00 | 1.75 | 2.55 | % | 0 | 0 | 0.41 | 0.20 | 0.01 | -0.05 | 6/13/2025 3:59:55 PM EST | |||
| 150.00 | 1.15 | 1.90 | % | 0 | 0 | 0.40 | 0.15 | 0.01 | -0.04 | 6/13/2025 3:59:55 PM EST | |||
| 155.00 | 0.00 | 1.40 | % | 0 | 0 | 0.46 | 0.10 | 0.01 | -0.03 | 6/13/2025 3:59:55 PM EST | |||
| 160.00 | 0.00 | 1.35 | % | 0 | 0 | 0.58 | 0.07 | 0.01 | -0.03 | 6/13/2025 3:59:55 PM EST | |||
| 165.00 | 0.00 | 2.40 | % | 0 | 0 | 0.65 | 0.05 | 0.01 | -0.02 | 6/13/2025 3:59:55 PM EST | |||
| 170.00 | 0.00 | 2.25 | % | 0 | 0 | 0.69 | 0.03 | 0.00 | -0.01 | 6/13/2025 3:59:55 PM EST | |||
| 175.00 | 0.00 | 2.20 | % | 0 | 0 | 0.73 | 0.02 | 0.00 | -0.01 | 6/13/2025 3:59:55 PM EST | |||
| 180.00 | 0.00 | 2.15 | % | 0 | 0 | 0.76 | 0.01 | 0.00 | -0.01 | 6/13/2025 3:59:55 PM EST | |||
| 185.00 | 0.00 | 2.15 | % | 0 | 0 | 0.80 | 0.01 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 190.00 | 0.00 | 2.15 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 2.15 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 70.00 | 0.00 | 2.15 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 75.00 | 0.00 | 2.20 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 80.00 | 0.00 | 2.25 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 85.00 | 0.00 | 2.25 | % | 0 | 0 | 0.96 | -0.01 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 90.00 | 0.00 | 2.45 | % | 0 | 0 | 0.88 | -0.02 | 0.00 | -0.01 | 6/13/2025 3:59:55 PM EST | |||
| 95.00 | 0.00 | 1.65 | % | 0 | 0 | 0.77 | -0.04 | 0.00 | -0.02 | 6/13/2025 3:59:55 PM EST | |||
| 100.00 | 0.00 | 2.30 | % | 0 | 0 | 0.72 | -0.07 | 0.01 | -0.03 | 6/13/2025 3:59:55 PM EST | |||
| 105.00 | 1.05 | 2.10 | % | 0 | 0 | 0.47 | -0.12 | 0.01 | -0.04 | 6/13/2025 3:59:55 PM EST | |||
| 110.00 | 1.75 | 2.60 | % | 0 | 0 | 0.46 | -0.17 | 0.01 | -0.05 | 6/13/2025 3:59:55 PM EST | |||
| 114.00 | 2.50 | 3.50 | % | 0 | 0 | 0.45 | -0.23 | 0.01 | -0.06 | 6/13/2025 3:59:55 PM EST | |||
| 115.00 | 2.65 | 3.60 | % | 0 | 0 | 0.44 | -0.24 | 0.02 | -0.06 | 6/13/2025 3:59:55 PM EST | |||
| 116.00 | 2.95 | 4.20 | % | 0 | 0 | 0.45 | -0.26 | 0.02 | -0.07 | 6/13/2025 3:59:55 PM EST | |||
| 117.00 | 3.10 | 4.60 | % | 0 | 0 | 0.45 | -0.28 | 0.02 | -0.07 | 6/13/2025 3:59:55 PM EST | |||
| 118.00 | 3.40 | 4.70 | % | 0 | 0 | 0.44 | -0.29 | 0.02 | -0.07 | 6/13/2025 3:59:55 PM EST | |||
| 119.00 | 3.80 | 5.00 | % | 0 | 0 | 0.44 | -0.31 | 0.02 | -0.07 | 6/13/2025 3:59:55 PM EST | |||
| 120.00 | 4.00 | 5.60 | % | 0 | 0 | 0.44 | -0.33 | 0.02 | -0.07 | 6/13/2025 3:59:55 PM EST | |||
| 121.00 | 4.40 | 5.90 | % | 0 | 0 | 0.43 | -0.35 | 0.02 | -0.07 | 6/13/2025 3:59:55 PM EST | |||
| 122.00 | 4.80 | 6.20 | % | 0 | 0 | 0.43 | -0.37 | 0.02 | -0.08 | 6/13/2025 3:59:55 PM EST | |||
| 123.00 | 5.30 | 6.50 | % | 0 | 0 | 0.43 | -0.39 | 0.02 | -0.08 | 6/13/2025 3:59:55 PM EST | |||
| 124.00 | 5.60 | 7.10 | % | 0 | 0 | 0.43 | -0.41 | 0.02 | -0.08 | 6/13/2025 3:59:55 PM EST | |||
| 125.00 | 6.00 | 7.50 | % | 0 | 0 | 0.42 | -0.43 | 0.02 | -0.08 | 6/13/2025 3:59:55 PM EST | |||
| 126.00 | 6.50 | 8.10 | % | 0 | 0 | 0.43 | -0.45 | 0.02 | -0.08 | 6/13/2025 3:59:55 PM EST | |||
| 127.00 | 7.00 | 8.80 | % | 0 | 0 | 0.43 | -0.47 | 0.02 | -0.08 | 6/13/2025 3:59:55 PM EST | |||
| 128.00 | 7.50 | 9.30 | % | 0 | 0 | 0.43 | -0.49 | 0.02 | -0.08 | 6/13/2025 3:59:55 PM EST | |||
| 129.00 | 8.00 | 9.80 | % | 0 | 0 | 0.43 | -0.51 | 0.02 | -0.08 | 6/13/2025 3:59:55 PM EST | |||
| 130.00 | 8.50 | 10.30 | % | 0 | 0 | 0.42 | -0.53 | 0.02 | -0.08 | 6/13/2025 3:59:55 PM EST | |||
| 131.00 | 9.10 | 10.90 | % | 0 | 0 | 0.42 | -0.55 | 0.02 | -0.08 | 6/13/2025 3:59:55 PM EST | |||
| 132.00 | 9.80 | 11.60 | % | 0 | 0 | 0.42 | -0.57 | 0.02 | -0.07 | 6/13/2025 3:59:55 PM EST | |||
| 133.00 | 10.20 | 11.70 | % | 0 | 0 | 0.40 | -0.59 | 0.02 | -0.07 | 6/13/2025 3:59:55 PM EST | |||
| 134.00 | 10.70 | 13.10 | % | 0 | 0 | 0.42 | -0.61 | 0.02 | -0.07 | 6/13/2025 3:59:55 PM EST | |||
| 135.00 | 11.70 | 13.60 | % | 0 | 0 | 0.42 | -0.63 | 0.02 | -0.07 | 6/13/2025 3:59:55 PM EST | |||
| 136.00 | 12.10 | 14.30 | % | 0 | 0 | 0.41 | -0.65 | 0.02 | -0.07 | 6/13/2025 3:59:55 PM EST | |||
| 137.00 | 12.70 | 15.10 | % | 0 | 0 | 0.41 | -0.67 | 0.02 | -0.07 | 6/13/2025 3:59:55 PM EST | |||
| 138.00 | 13.50 | 15.90 | % | 0 | 0 | 0.42 | -0.69 | 0.02 | -0.07 | 6/13/2025 3:59:55 PM EST | |||
| 139.00 | 14.60 | 16.00 | % | 0 | 0 | 0.41 | -0.71 | 0.02 | -0.06 | 6/13/2025 3:59:55 PM EST | |||
| 140.00 | 15.40 | 16.80 | % | 0 | 0 | 0.41 | -0.72 | 0.02 | -0.06 | 6/13/2025 3:59:55 PM EST | |||
| 145.00 | 19.30 | 20.80 | % | 0 | 0 | 0.41 | -0.80 | 0.01 | -0.05 | 6/13/2025 3:59:55 PM EST | |||
| 150.00 | 23.60 | 25.10 | % | 0 | 0 | 0.40 | -0.85 | 0.01 | -0.04 | 6/13/2025 3:59:55 PM EST | |||
| 155.00 | 27.80 | 30.10 | % | 0 | 0 | 0.57 | -0.90 | 0.01 | -0.03 | 6/13/2025 3:59:55 PM EST | |||
| 160.00 | 32.80 | 34.80 | % | 0 | 0 | 0.58 | -0.93 | 0.01 | -0.03 | 6/13/2025 3:59:55 PM EST | |||
| 165.00 | 36.70 | 40.40 | % | 0 | 0 | 0.68 | -0.95 | 0.01 | -0.02 | 6/13/2025 3:59:55 PM EST | |||
| 170.00 | 41.70 | 45.30 | % | 0 | 0 | 0.72 | -0.97 | 0.00 | -0.01 | 6/13/2025 3:59:55 PM EST | |||
| 175.00 | 47.00 | 50.40 | % | 0 | 0 | 0.79 | -0.98 | 0.00 | -0.01 | 6/13/2025 3:59:55 PM EST | |||
| 180.00 | 51.60 | 55.40 | % | 0 | 0 | 0.83 | -0.99 | 0.00 | -0.01 | 6/13/2025 3:59:55 PM EST | |||
| 185.00 | 56.60 | 60.30 | % | 0 | 0 | 0.86 | -0.99 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 190.00 | 61.60 | 65.40 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST |