Options Chain for SEAGATE TECHNOLOGY HLDNGS PLC ORD SHS (STX) - $154.81 as of 8/4/2025 9:35:41 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 87.90 | 91.80 | 89.85 | 83.30 | 0.00 | 0.00% | 1.38 | 0 | 5 | 3.46 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 8/4/2025 3:59:49 PM EST |
| 70.00 | 82.90 | 86.80 | 84.85 | % | 1.21 | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:49 PM EST | |||
| 75.00 | 77.90 | 81.80 | 79.85 | 40.95 | 0.00 | 0.00% | 1.06 | 0 | 1 | 2.96 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 8/4/2025 3:59:49 PM EST |
| 80.00 | 72.90 | 76.80 | 74.85 | 48.85 | 0.00 | 0.00% | 0.94 | 0 | 1 | 2.73 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 8/4/2025 3:59:49 PM EST |
| 85.00 | 67.90 | 71.80 | 69.85 | % | 0.82 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:49 PM EST | |||
| 90.00 | 64.30 | 65.70 | 65.00 | 58.12 | 0.00 | 0.00% | 0.72 | 0 | 26 | 1.90 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 8/4/2025 3:59:49 PM EST |
| 95.00 | 59.00 | 60.50 | 59.75 | 61.00 | 0.00 | 0.00% | 0.63 | 0 | 67 | 1.64 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 8/4/2025 3:59:49 PM EST |
| 100.00 | 54.20 | 55.40 | 54.80 | 46.25 | 0.00 | 0.00% | 0.55 | 0 | 18 | 1.44 | 1.00 | 0.00 | 0.00 | 7/30/2025 | 8/4/2025 3:59:49 PM EST |
| 105.00 | 49.30 | 50.60 | 49.95 | 28.70 | 0.00 | 0.00% | 0.48 | 0 | 20 | 1.39 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 8/4/2025 3:59:49 PM EST |
| 110.00 | 44.30 | 45.30 | 44.80 | 44.12 | 0.00 | 0.00% | 0.41 | 0 | 83 | 1.12 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 8/4/2025 3:59:49 PM EST |
| 115.00 | 39.60 | 41.70 | 40.65 | 38.17 | -1.13 | -2.88% | 0.35 | 1 | 94 | 0.99 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 3:59:49 PM EST |
| 120.00 | 34.60 | 35.30 | 34.95 | 36.30 | 0.00 | 0.00% | 0.29 | 0 | 351 | 0.87 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 8/4/2025 3:59:49 PM EST |
| 125.00 | 29.70 | 30.30 | 30.00 | 20.40 | 0.00 | 0.00% | 0.24 | 0 | 284 | 1.11 | 1.00 | 0.00 | 0.00 | 7/30/2025 | 8/4/2025 3:59:49 PM EST |
| 130.00 | 24.70 | 25.30 | 25.00 | 24.45 | -1.05 | -4.12% | 0.19 | 1 | 534 | 0.67 | 0.99 | 0.00 | -0.01 | 8/4/2025 | 8/4/2025 3:59:49 PM EST |
| 134.00 | 20.60 | 21.50 | 21.05 | % | 0.16 | 0 | 0 | 0.60 | 0.98 | 0.00 | -0.03 | 8/4/2025 3:59:49 PM EST | |||
| 135.00 | 19.90 | 20.40 | 20.15 | 18.95 | 0.00 | 0.00% | 0.15 | 0 | 452 | 0.55 | 0.97 | 0.01 | -0.03 | 8/1/2025 | 8/4/2025 3:59:49 PM EST |
| 136.00 | 18.50 | 19.60 | 19.05 | 13.55 | 0.00 | 0.00% | 0.14 | 0 | 5 | 0.58 | 0.97 | 0.01 | -0.04 | 7/22/2025 | 8/4/2025 3:59:49 PM EST |
| 137.00 | 17.70 | 18.60 | 18.15 | % | 0.13 | 0 | 0 | 0.55 | 0.96 | 0.01 | -0.04 | 8/4/2025 3:59:49 PM EST | |||
| 138.00 | 16.60 | 17.70 | 17.15 | % | 0.12 | 0 | 0 | 0.55 | 0.95 | 0.01 | -0.05 | 8/4/2025 3:59:49 PM EST | |||
| 139.00 | 16.10 | 16.80 | 16.45 | 8.20 | 0.00 | 0.00% | 0.12 | 0 | 12 | 0.51 | 0.94 | 0.01 | -0.06 | 7/30/2025 | 8/4/2025 3:59:49 PM EST |
| 140.00 | 15.10 | 15.60 | 15.35 | 14.25 | -1.25 | -8.07% | 0.11 | 18 | 3,994 | 0.46 | 0.92 | 0.01 | -0.07 | 8/4/2025 | 8/4/2025 3:59:49 PM EST |
| 141.00 | 13.70 | 14.80 | 14.25 | 10.68 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.49 | 0.91 | 0.01 | -0.08 | 7/31/2025 | 8/4/2025 3:59:49 PM EST |
| 142.00 | 13.20 | 13.80 | 13.50 | % | 0.10 | 0 | 0 | 0.44 | 0.89 | 0.02 | -0.09 | 8/4/2025 3:59:49 PM EST | |||
| 143.00 | 12.40 | 12.90 | 12.65 | 6.25 | 0.00 | 0.00% | 0.09 | 0 | 8 | 0.44 | 0.88 | 0.02 | -0.10 | 7/30/2025 | 8/4/2025 3:59:49 PM EST |
| 144.00 | 11.50 | 12.00 | 11.75 | 7.80 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.43 | 0.86 | 0.02 | -0.11 | 7/31/2025 | 8/4/2025 3:59:49 PM EST |
| 145.00 | 10.80 | 11.10 | 10.95 | 10.90 | +0.33 | +3.13% | 0.08 | 32 | 433 | 0.43 | 0.83 | 0.02 | -0.12 | 8/4/2025 | 8/4/2025 3:59:49 PM EST |
| 146.00 | 9.70 | 10.30 | 10.00 | 11.40 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.41 | 0.81 | 0.02 | -0.13 | 7/31/2025 | 8/4/2025 3:59:49 PM EST |
| 147.00 | 9.00 | 9.50 | 9.25 | 8.10 | 0.00 | 0.00% | 0.06 | 0 | 38 | 0.41 | 0.78 | 0.03 | -0.14 | 8/1/2025 | 8/4/2025 3:59:49 PM EST |
| 148.00 | 8.10 | 8.70 | 8.40 | 8.27 | -2.13 | -20.49% | 0.06 | 14 | 22 | 0.40 | 0.76 | 0.03 | -0.15 | 8/4/2025 | 8/4/2025 3:59:49 PM EST |
| 149.00 | 7.60 | 7.90 | 7.75 | 7.30 | -0.50 | -6.41% | 0.05 | 2 | 17 | 0.40 | 0.73 | 0.03 | -0.16 | 8/4/2025 | 8/4/2025 3:59:49 PM EST |
| 150.00 | 6.80 | 7.20 | 7.00 | 5.90 | -1.70 | -22.37% | 0.05 | 26 | 201 | 0.40 | 0.69 | 0.03 | -0.16 | 8/4/2025 | 8/4/2025 3:59:49 PM EST |
| 152.50 | 5.30 | 5.50 | 5.40 | 4.67 | -0.73 | -13.52% | 0.04 | 7 | 92 | 0.39 | 0.60 | 0.04 | -0.18 | 8/4/2025 | 8/4/2025 3:59:49 PM EST |
| 155.00 | 3.90 | 4.00 | 3.95 | 3.60 | -0.90 | -20.00% | 0.03 | 96 | 528 | 0.38 | 0.50 | 0.04 | -0.18 | 8/4/2025 | 8/4/2025 3:59:49 PM EST |
| 157.50 | 2.75 | 2.85 | 2.80 | 2.15 | -1.19 | -35.63% | 0.02 | 10 | 82 | 0.37 | 0.40 | 0.04 | -0.17 | 8/4/2025 | 8/4/2025 3:59:49 PM EST |
| 160.00 | 1.85 | 1.95 | 1.90 | 1.75 | -0.75 | -30.00% | 0.01 | 70 | 838 | 0.36 | 0.31 | 0.04 | -0.16 | 8/4/2025 | 8/4/2025 3:59:49 PM EST |
| 162.50 | 1.20 | 1.30 | 1.25 | 1.20 | -0.40 | -25.00% | 0.01 | 33 | 266 | 0.36 | 0.22 | 0.03 | -0.13 | 8/4/2025 | 8/4/2025 3:59:49 PM EST |
| 165.00 | 0.70 | 0.85 | 0.78 | 0.75 | -0.46 | -38.02% | 0.00 | 105 | 557 | 0.36 | 0.16 | 0.03 | -0.11 | 8/4/2025 | 8/4/2025 3:59:49 PM EST |
| 167.50 | 0.40 | 0.55 | 0.48 | 0.49 | -0.29 | -37.18% | 0.00 | 4 | 75 | 0.36 | 0.11 | 0.02 | -0.08 | 8/4/2025 | 8/4/2025 3:59:49 PM EST |
| 170.00 | 0.20 | 0.35 | 0.28 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 231 | 0.35 | 0.07 | 0.01 | -0.06 | 8/1/2025 | 8/4/2025 3:59:49 PM EST |
| 172.50 | 0.00 | 0.65 | 0.33 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 776 | 0.48 | 0.04 | 0.01 | -0.04 | 7/31/2025 | 8/4/2025 3:59:49 PM EST |
| 175.00 | 0.00 | 0.90 | 0.45 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 86 | 0.58 | 0.03 | 0.01 | -0.03 | 8/1/2025 | 8/4/2025 3:59:49 PM EST |
| 177.50 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 0.66 | 0.01 | 0.00 | -0.02 | 8/4/2025 3:59:49 PM EST | |||
| 180.00 | 0.00 | 1.35 | 0.68 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 129 | 0.78 | 0.01 | 0.00 | -0.01 | 8/1/2025 | 8/4/2025 3:59:49 PM EST |
| 185.00 | 0.00 | 1.35 | 0.68 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.88 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/4/2025 3:59:49 PM EST |
| 190.00 | 0.00 | 1.35 | 0.68 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.96 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/4/2025 3:59:49 PM EST |
| 195.00 | 0.00 | 0.05 | 0.03 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.56 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 8/4/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.56 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:49 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:49 PM EST | |||
| 75.00 | 0.00 | 1.20 | 0.60 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.66 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 8/4/2025 3:59:49 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.50 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 8/4/2025 3:59:49 PM EST |
| 85.00 | 0.00 | 1.00 | 0.50 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.17 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 8/4/2025 3:59:49 PM EST |
| 90.00 | 0.00 | 0.55 | 0.28 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.77 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 8/4/2025 3:59:49 PM EST |
| 95.00 | 0.00 | 0.55 | 0.28 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 121 | 1.62 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 8/4/2025 3:59:49 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 121 | 1.56 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/4/2025 3:59:49 PM EST |
| 105.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,522 | 1.01 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/4/2025 3:59:49 PM EST |
| 110.00 | 0.00 | 1.30 | 0.65 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 225 | 1.45 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/4/2025 3:59:49 PM EST |
| 115.00 | 0.00 | 1.00 | 0.50 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 2,049 | 1.22 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/4/2025 3:59:49 PM EST |
| 120.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 239 | 0.96 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/4/2025 3:59:49 PM EST |
| 125.00 | 0.00 | 0.20 | 0.10 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 275 | 0.67 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/4/2025 3:59:49 PM EST |
| 130.00 | 0.05 | 0.50 | 0.28 | 0.05 | -0.11 | -68.75% | 0.00 | 13 | 667 | 0.57 | -0.01 | 0.00 | -0.01 | 8/4/2025 | 8/4/2025 3:59:49 PM EST |
| 134.00 | 0.05 | 0.70 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.51 | -0.02 | 0.00 | -0.03 | 8/1/2025 | 8/4/2025 3:59:49 PM EST |
| 135.00 | 0.00 | 0.45 | 0.23 | 0.27 | -0.12 | -30.77% | 0.00 | 3 | 998 | 0.55 | -0.03 | 0.01 | -0.03 | 8/4/2025 | 8/4/2025 3:59:49 PM EST |
| 136.00 | 0.00 | 0.30 | 0.15 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.48 | -0.03 | 0.01 | -0.04 | 7/31/2025 | 8/4/2025 3:59:49 PM EST |
| 137.00 | 0.00 | 0.35 | 0.18 | 0.91 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.47 | -0.04 | 0.01 | -0.04 | 7/30/2025 | 8/4/2025 3:59:49 PM EST |
| 138.00 | 0.25 | 0.35 | 0.30 | 0.10 | -0.65 | -86.67% | 0.00 | 3 | 21 | 0.43 | -0.05 | 0.01 | -0.05 | 8/4/2025 | 8/4/2025 3:59:49 PM EST |
| 139.00 | 0.00 | 0.45 | 0.23 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 215 | 0.46 | -0.06 | 0.01 | -0.06 | 7/30/2025 | 8/4/2025 3:59:49 PM EST |
| 140.00 | 0.40 | 0.50 | 0.45 | 0.45 | -0.18 | -28.58% | 0.00 | 133 | 1,307 | 0.43 | -0.08 | 0.01 | -0.07 | 8/4/2025 | 8/4/2025 3:59:49 PM EST |
| 141.00 | 0.50 | 0.55 | 0.53 | 0.65 | -0.20 | -23.53% | 0.00 | 5 | 1,010 | 0.42 | -0.09 | 0.01 | -0.08 | 8/4/2025 | 8/4/2025 3:59:49 PM EST |
| 142.00 | 0.55 | 0.65 | 0.60 | 0.60 | -0.02 | -3.23% | 0.00 | 40 | 34 | 0.41 | -0.11 | 0.02 | -0.09 | 8/4/2025 | 8/4/2025 3:59:49 PM EST |
| 143.00 | 0.65 | 0.75 | 0.70 | 0.80 | -0.30 | -27.28% | 0.00 | 61 | 108 | 0.41 | -0.12 | 0.02 | -0.10 | 8/4/2025 | 8/4/2025 3:59:49 PM EST |
| 144.00 | 0.75 | 0.90 | 0.83 | 0.85 | -0.30 | -26.09% | 0.01 | 107 | 150 | 0.40 | -0.14 | 0.02 | -0.11 | 8/4/2025 | 8/4/2025 3:59:49 PM EST |
| 145.00 | 0.90 | 1.00 | 0.95 | 1.15 | -0.30 | -20.69% | 0.01 | 11 | 401 | 0.40 | -0.17 | 0.02 | -0.12 | 8/4/2025 | 8/4/2025 3:59:49 PM EST |
| 146.00 | 1.05 | 1.20 | 1.13 | 1.24 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.39 | -0.19 | 0.02 | -0.13 | 7/31/2025 | 8/4/2025 3:59:49 PM EST |
| 147.00 | 1.20 | 1.40 | 1.30 | 1.30 | -0.39 | -23.08% | 0.01 | 8 | 19 | 0.39 | -0.22 | 0.03 | -0.14 | 8/4/2025 | 8/4/2025 3:59:49 PM EST |
| 148.00 | 1.45 | 1.55 | 1.50 | 1.90 | -0.54 | -22.14% | 0.01 | 3 | 49 | 0.38 | -0.24 | 0.03 | -0.15 | 8/4/2025 | 8/4/2025 3:59:49 PM EST |
| 149.00 | 1.65 | 1.80 | 1.73 | 1.70 | -0.15 | -8.11% | 0.01 | 4 | 27 | 0.38 | -0.27 | 0.03 | -0.16 | 8/4/2025 | 8/4/2025 3:59:49 PM EST |
| 150.00 | 1.90 | 2.05 | 1.98 | 2.10 | -0.75 | -26.32% | 0.01 | 21 | 357 | 0.37 | -0.31 | 0.03 | -0.16 | 8/4/2025 | 8/4/2025 3:59:49 PM EST |
| 152.50 | 2.75 | 2.90 | 2.83 | 3.00 | +0.15 | +5.27% | 0.02 | 15 | 103 | 0.36 | -0.40 | 0.04 | -0.18 | 8/4/2025 | 8/4/2025 3:59:49 PM EST |
| 155.00 | 3.80 | 4.00 | 3.90 | 4.10 | -0.40 | -8.89% | 0.03 | 27 | 112 | 0.35 | -0.50 | 0.04 | -0.18 | 8/4/2025 | 8/4/2025 3:59:49 PM EST |
| 157.50 | 5.10 | 5.40 | 5.25 | 4.80 | -1.40 | -22.59% | 0.03 | 11 | 16 | 0.35 | -0.60 | 0.04 | -0.17 | 8/4/2025 | 8/4/2025 3:59:49 PM EST |
| 160.00 | 6.70 | 7.20 | 6.95 | 6.50 | 0.00 | 0.00% | 0.04 | 0 | 77 | 0.35 | -0.69 | 0.04 | -0.16 | 8/1/2025 | 8/4/2025 3:59:49 PM EST |
| 162.50 | 8.50 | 9.10 | 8.80 | % | 0.05 | 0 | 0 | 0.34 | -0.78 | 0.03 | -0.13 | 8/4/2025 3:59:49 PM EST | |||
| 165.00 | 10.50 | 11.20 | 10.85 | 9.71 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.33 | -0.84 | 0.03 | -0.11 | 7/31/2025 | 8/4/2025 3:59:49 PM EST |
| 167.50 | 12.60 | 13.80 | 13.20 | 22.60 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.32 | -0.89 | 0.02 | -0.08 | 7/30/2025 | 8/4/2025 3:59:49 PM EST |
| 170.00 | 15.10 | 16.10 | 15.60 | 23.30 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.34 | -0.93 | 0.01 | -0.06 | 7/7/2025 | 8/4/2025 3:59:49 PM EST |
| 172.50 | 17.30 | 18.40 | 17.85 | % | 0.10 | 0 | 0 | 0.52 | -0.96 | 0.01 | -0.04 | 8/4/2025 3:59:49 PM EST | |||
| 175.00 | 19.80 | 20.80 | 20.30 | 35.20 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.55 | -0.97 | 0.01 | -0.03 | 7/30/2025 | 8/4/2025 3:59:49 PM EST |
| 177.50 | 22.30 | 23.30 | 22.80 | % | 0.13 | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.02 | 8/4/2025 3:59:49 PM EST | |||
| 180.00 | 24.80 | 26.20 | 25.50 | 28.00 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.72 | -0.99 | 0.00 | -0.01 | 8/1/2025 | 8/4/2025 3:59:49 PM EST |
| 185.00 | 29.60 | 31.00 | 30.30 | % | 0.16 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:49 PM EST | |||
| 190.00 | 34.50 | 36.10 | 35.30 | % | 0.19 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:49 PM EST | |||
| 195.00 | 39.70 | 41.00 | 40.35 | % | 0.21 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:49 PM EST |