Options Chain for SEAGATE TECHNOLOGY HLDNGS PLC ORD SHS (STX) - $144.47 as of 7/8/2025 9:19:41 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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
70.00 | 72.70 | 76.00 | 74.35 | % | 1.06 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:01 PM EST | |||
75.00 | 67.90 | 71.20 | 69.55 | % | 0.93 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:01 PM EST | |||
80.00 | 62.70 | 66.30 | 64.50 | % | 0.81 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:01 PM EST | |||
85.00 | 58.10 | 61.10 | 59.60 | % | 0.70 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:01 PM EST | |||
90.00 | 53.20 | 56.10 | 54.65 | % | 0.61 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:01 PM EST | |||
95.00 | 48.00 | 51.20 | 49.60 | % | 0.52 | 0 | 0 | 1.10 | 1.00 | 0.00 | -0.01 | 7/8/2025 4:00:01 PM EST | |||
100.00 | 43.10 | 46.20 | 44.65 | % | 0.45 | 0 | 0 | 1.02 | 1.00 | 0.00 | -0.02 | 7/8/2025 4:00:01 PM EST | |||
105.00 | 38.20 | 41.50 | 39.85 | % | 0.38 | 0 | 0 | 0.94 | 0.99 | 0.00 | -0.02 | 7/8/2025 4:00:01 PM EST | |||
110.00 | 33.40 | 36.70 | 35.05 | % | 0.32 | 0 | 0 | 0.85 | 0.98 | 0.00 | -0.03 | 7/8/2025 4:00:01 PM EST | |||
115.00 | 28.90 | 31.60 | 30.25 | % | 0.26 | 0 | 0 | 0.74 | 0.95 | 0.00 | -0.05 | 7/8/2025 4:00:01 PM EST | |||
120.00 | 24.30 | 26.90 | 25.60 | % | 0.21 | 0 | 0 | 0.66 | 0.92 | 0.01 | -0.06 | 7/8/2025 4:00:01 PM EST | |||
124.00 | 20.70 | 23.30 | 22.00 | % | 0.18 | 0 | 0 | 0.62 | 0.89 | 0.01 | -0.08 | 7/8/2025 4:00:01 PM EST | |||
125.00 | 20.40 | 21.90 | 21.15 | % | 0.17 | 0 | 0 | 0.44 | 0.87 | 0.01 | -0.08 | 7/8/2025 4:00:01 PM EST | |||
126.00 | 20.10 | 21.40 | 20.75 | 21.32 | % | 0.16 | 2 | 0 | 0.50 | 0.86 | 0.01 | -0.09 | 7/8/2025 | 7/8/2025 4:00:01 PM EST | |
127.00 | 18.60 | 20.10 | 19.35 | % | 0.15 | 0 | 0 | 0.43 | 0.85 | 0.01 | -0.09 | 7/8/2025 4:00:01 PM EST | |||
128.00 | 17.60 | 19.90 | 18.75 | % | 0.15 | 0 | 0 | 0.45 | 0.84 | 0.01 | -0.09 | 7/8/2025 4:00:01 PM EST | |||
129.00 | 17.00 | 18.30 | 17.65 | % | 0.14 | 0 | 0 | 0.43 | 0.82 | 0.01 | -0.10 | 7/8/2025 4:00:01 PM EST | |||
130.00 | 16.30 | 17.70 | 17.00 | % | 0.13 | 0 | 0 | 0.44 | 0.81 | 0.01 | -0.10 | 7/8/2025 4:00:01 PM EST | |||
131.00 | 15.80 | 16.80 | 16.30 | % | 0.12 | 0 | 0 | 0.45 | 0.79 | 0.01 | -0.10 | 7/8/2025 4:00:01 PM EST | |||
132.00 | 14.30 | 16.90 | 15.60 | % | 0.12 | 0 | 0 | 0.45 | 0.78 | 0.02 | -0.11 | 7/8/2025 4:00:01 PM EST | |||
133.00 | 14.10 | 15.30 | 14.70 | % | 0.11 | 0 | 0 | 0.44 | 0.76 | 0.02 | -0.11 | 7/8/2025 4:00:01 PM EST | |||
134.00 | 13.30 | 14.60 | 13.95 | % | 0.10 | 0 | 0 | 0.44 | 0.75 | 0.02 | -0.11 | 7/8/2025 4:00:01 PM EST | |||
135.00 | 12.90 | 13.80 | 13.35 | % | 0.10 | 0 | 0 | 0.45 | 0.73 | 0.02 | -0.11 | 7/8/2025 4:00:01 PM EST | |||
136.00 | 12.20 | 13.10 | 12.65 | % | 0.09 | 0 | 0 | 0.44 | 0.71 | 0.02 | -0.12 | 7/8/2025 4:00:01 PM EST | |||
137.00 | 11.30 | 13.00 | 12.15 | % | 0.09 | 0 | 0 | 0.45 | 0.69 | 0.02 | -0.12 | 7/8/2025 4:00:01 PM EST | |||
138.00 | 10.60 | 12.10 | 11.35 | % | 0.08 | 0 | 0 | 0.44 | 0.67 | 0.02 | -0.12 | 7/8/2025 4:00:01 PM EST | |||
139.00 | 10.10 | 11.70 | 10.90 | % | 0.08 | 0 | 0 | 0.45 | 0.65 | 0.02 | -0.12 | 7/8/2025 4:00:01 PM EST | |||
140.00 | 9.60 | 11.00 | 10.30 | % | 0.07 | 0 | 0 | 0.45 | 0.63 | 0.02 | -0.12 | 7/8/2025 4:00:01 PM EST | |||
141.00 | 8.90 | 10.30 | 9.60 | % | 0.07 | 0 | 0 | 0.45 | 0.61 | 0.02 | -0.12 | 7/8/2025 4:00:01 PM EST | |||
142.00 | 8.30 | 9.80 | 9.05 | % | 0.06 | 0 | 0 | 0.45 | 0.59 | 0.02 | -0.12 | 7/8/2025 4:00:01 PM EST | |||
143.00 | 8.10 | 8.80 | 8.45 | 8.16 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.44 | 0.57 | 0.02 | -0.12 | 6/30/2025 | 7/8/2025 4:00:01 PM EST |
144.00 | 7.60 | 8.20 | 7.90 | % | 0.05 | 0 | 0 | 0.44 | 0.55 | 0.02 | -0.12 | 7/8/2025 4:00:01 PM EST | |||
145.00 | 7.30 | 8.80 | 8.05 | 7.40 | -5.05 | -40.57% | 0.06 | 4 | 4 | 0.44 | 0.53 | 0.02 | -0.12 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
146.00 | 6.80 | 8.30 | 7.55 | 7.00 | % | 0.05 | 3 | 0 | 0.44 | 0.50 | 0.02 | -0.12 | 7/8/2025 | 7/8/2025 4:00:01 PM EST | |
147.00 | 6.30 | 6.60 | 6.45 | 6.50 | % | 0.04 | 8 | 0 | 0.43 | 0.48 | 0.02 | -0.12 | 7/8/2025 | 7/8/2025 4:00:01 PM EST | |
148.00 | 5.80 | 6.20 | 6.00 | 6.84 | -1.49 | -17.89% | 0.04 | 1 | 7 | 0.43 | 0.46 | 0.02 | -0.12 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
149.00 | 5.50 | 5.80 | 5.65 | % | 0.04 | 0 | 0 | 0.45 | 0.44 | 0.02 | -0.12 | 7/8/2025 4:00:01 PM EST | |||
150.00 | 5.10 | 5.40 | 5.25 | 5.30 | +0.67 | +14.48% | 0.04 | 20 | 6 | 0.44 | 0.41 | 0.02 | -0.12 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
152.50 | 4.00 | 4.50 | 4.25 | 8.70 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.43 | 0.36 | 0.02 | -0.11 | 7/3/2025 | 7/8/2025 4:00:01 PM EST |
155.00 | 3.40 | 3.80 | 3.60 | 4.40 | -2.04 | -31.68% | 0.02 | 1 | 6 | 0.43 | 0.31 | 0.02 | -0.10 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
157.50 | 2.65 | 3.70 | 3.18 | 3.50 | -0.96 | -21.53% | 0.02 | 1 | 1 | 0.45 | 0.26 | 0.02 | -0.09 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
160.00 | 2.15 | 2.65 | 2.40 | 2.88 | -1.72 | -37.40% | 0.01 | 1 | 1 | 0.43 | 0.22 | 0.02 | -0.08 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
162.50 | 1.65 | 2.40 | 2.03 | 4.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.42 | 0.18 | 0.02 | -0.07 | 7/7/2025 | 7/8/2025 4:00:01 PM EST |
165.00 | 1.10 | 2.15 | 1.63 | % | 0.01 | 0 | 0 | 0.43 | 0.14 | 0.01 | -0.06 | 7/8/2025 4:00:01 PM EST | |||
167.50 | 0.90 | 1.95 | 1.43 | % | 0.01 | 0 | 0 | 0.44 | 0.11 | 0.01 | -0.05 | 7/8/2025 4:00:01 PM EST | |||
170.00 | 0.80 | 1.30 | 1.05 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.44 | 0.09 | 0.01 | -0.04 | 7/7/2025 | 7/8/2025 4:00:01 PM EST |
172.50 | 0.00 | 1.60 | 0.80 | % | 0.00 | 0 | 0 | 0.53 | 0.07 | 0.01 | -0.04 | 7/8/2025 4:00:01 PM EST | |||
175.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 0.54 | 0.06 | 0.01 | -0.03 | 7/8/2025 4:00:01 PM EST | |||
180.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 0.59 | 0.03 | 0.00 | -0.02 | 7/8/2025 4:00:01 PM EST | |||
185.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.71 | 0.02 | 0.00 | -0.01 | 7/8/2025 4:00:01 PM EST | |||
190.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.63 | 0.01 | 0.00 | -0.01 | 7/8/2025 4:00:01 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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
70.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:01 PM EST | |||
75.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:01 PM EST | |||
80.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:01 PM EST | |||
85.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:01 PM EST | |||
90.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:01 PM EST | |||
95.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | -0.01 | 7/8/2025 4:00:01 PM EST | |||
100.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | -0.02 | 7/8/2025 4:00:01 PM EST | |||
105.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.81 | -0.01 | 0.00 | -0.02 | 7/8/2025 4:00:01 PM EST | |||
110.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.89 | -0.02 | 0.00 | -0.03 | 7/8/2025 4:00:01 PM EST | |||
115.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 0.61 | -0.05 | 0.00 | -0.05 | 7/8/2025 4:00:01 PM EST | |||
120.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 0.58 | -0.08 | 0.01 | -0.06 | 7/8/2025 4:00:01 PM EST | |||
124.00 | 0.00 | 1.95 | 0.98 | 2.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.56 | -0.11 | 0.01 | -0.08 | 6/26/2025 | 7/8/2025 4:00:01 PM EST |
125.00 | 1.20 | 1.75 | 1.48 | % | 0.01 | 0 | 0 | 0.51 | -0.13 | 0.01 | -0.08 | 7/8/2025 4:00:01 PM EST | |||
126.00 | 1.25 | 1.70 | 1.48 | 2.78 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.47 | -0.14 | 0.01 | -0.09 | 6/26/2025 | 7/8/2025 4:00:01 PM EST |
127.00 | 1.50 | 1.90 | 1.70 | 1.39 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.48 | -0.15 | 0.01 | -0.09 | 7/2/2025 | 7/8/2025 4:00:01 PM EST |
128.00 | 0.95 | 2.40 | 1.68 | 2.24 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.45 | -0.16 | 0.01 | -0.09 | 7/1/2025 | 7/8/2025 4:00:01 PM EST |
129.00 | 1.15 | 2.45 | 1.80 | % | 0.01 | 0 | 0 | 0.45 | -0.18 | 0.01 | -0.10 | 7/8/2025 4:00:01 PM EST | |||
130.00 | 2.05 | 2.45 | 2.25 | 2.25 | +0.20 | +9.76% | 0.02 | 1 | 3 | 0.47 | -0.19 | 0.01 | -0.10 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
131.00 | 2.05 | 4.40 | 3.23 | % | 0.02 | 0 | 0 | 0.45 | -0.21 | 0.01 | -0.10 | 7/8/2025 4:00:01 PM EST | |||
132.00 | 2.10 | 3.40 | 2.75 | % | 0.02 | 0 | 0 | 0.47 | -0.22 | 0.02 | -0.11 | 7/8/2025 4:00:01 PM EST | |||
133.00 | 2.25 | 4.90 | 3.58 | 4.30 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.44 | -0.24 | 0.02 | -0.11 | 6/27/2025 | 7/8/2025 4:00:01 PM EST |
134.00 | 1.05 | 5.10 | 3.08 | 3.10 | % | 0.02 | 2 | 0 | 0.38 | -0.25 | 0.02 | -0.11 | 7/8/2025 | 7/8/2025 4:00:01 PM EST | |
135.00 | 2.80 | 4.70 | 3.75 | 3.42 | +0.72 | +26.67% | 0.03 | 1 | 86 | 0.44 | -0.27 | 0.02 | -0.11 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
136.00 | 3.30 | 5.00 | 4.15 | % | 0.03 | 0 | 0 | 0.44 | -0.29 | 0.02 | -0.12 | 7/8/2025 4:00:01 PM EST | |||
137.00 | 3.30 | 4.90 | 4.10 | % | 0.03 | 0 | 0 | 0.45 | -0.31 | 0.02 | -0.12 | 7/8/2025 4:00:01 PM EST | |||
138.00 | 3.90 | 5.50 | 4.70 | % | 0.03 | 0 | 0 | 0.47 | -0.33 | 0.02 | -0.12 | 7/8/2025 4:00:01 PM EST | |||
139.00 | 4.10 | 5.50 | 4.80 | % | 0.03 | 0 | 0 | 0.45 | -0.35 | 0.02 | -0.12 | 7/8/2025 4:00:01 PM EST | |||
140.00 | 4.80 | 6.50 | 5.65 | 4.35 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.44 | -0.37 | 0.02 | -0.12 | 7/7/2025 | 7/8/2025 4:00:01 PM EST |
141.00 | 4.90 | 6.40 | 5.65 | % | 0.04 | 0 | 0 | 0.45 | -0.39 | 0.02 | -0.12 | 7/8/2025 4:00:01 PM EST | |||
142.00 | 5.30 | 6.70 | 6.00 | % | 0.04 | 0 | 0 | 0.45 | -0.41 | 0.02 | -0.12 | 7/8/2025 4:00:01 PM EST | |||
143.00 | 6.00 | 8.60 | 7.30 | % | 0.05 | 0 | 0 | 0.43 | -0.43 | 0.02 | -0.12 | 7/8/2025 4:00:01 PM EST | |||
144.00 | 5.40 | 7.00 | 6.20 | 7.00 | +1.45 | +26.13% | 0.04 | 3 | 2 | 0.40 | -0.45 | 0.02 | -0.12 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
145.00 | 7.10 | 7.50 | 7.30 | 7.50 | +1.95 | +35.14% | 0.05 | 2 | 4 | 0.43 | -0.47 | 0.02 | -0.12 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
146.00 | 7.80 | 8.10 | 7.95 | 8.10 | +2.70 | +50.00% | 0.05 | 4 | 2 | 0.44 | -0.50 | 0.02 | -0.12 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
147.00 | 8.00 | 8.70 | 8.35 | 8.60 | +2.30 | +36.51% | 0.06 | 3 | 1 | 0.43 | -0.52 | 0.02 | -0.12 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
148.00 | 8.10 | 9.20 | 8.65 | 9.10 | % | 0.06 | 1 | 0 | 0.42 | -0.54 | 0.02 | -0.12 | 7/8/2025 | 7/8/2025 4:00:01 PM EST | |
149.00 | 7.50 | 10.00 | 8.75 | 9.50 | +1.75 | +22.59% | 0.06 | 2 | 2 | 0.39 | -0.56 | 0.02 | -0.12 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
150.00 | 10.00 | 10.60 | 10.30 | % | 0.07 | 0 | 0 | 0.44 | -0.59 | 0.02 | -0.12 | 7/8/2025 4:00:01 PM EST | |||
152.50 | 11.60 | 12.40 | 12.00 | % | 0.08 | 0 | 0 | 0.45 | -0.64 | 0.02 | -0.11 | 7/8/2025 4:00:01 PM EST | |||
155.00 | 11.60 | 14.60 | 13.10 | 11.90 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.40 | -0.69 | 0.02 | -0.10 | 7/2/2025 | 7/8/2025 4:00:01 PM EST |
157.50 | 15.20 | 16.30 | 15.75 | % | 0.10 | 0 | 0 | 0.46 | -0.74 | 0.02 | -0.09 | 7/8/2025 4:00:01 PM EST | |||
160.00 | 15.50 | 18.20 | 16.85 | 16.50 | +1.60 | +10.74% | 0.11 | 1 | 8 | 0.39 | -0.78 | 0.02 | -0.08 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
162.50 | 19.20 | 20.60 | 19.90 | % | 0.12 | 0 | 0 | 0.47 | -0.82 | 0.02 | -0.07 | 7/8/2025 4:00:01 PM EST | |||
165.00 | 20.50 | 23.20 | 21.85 | % | 0.13 | 0 | 0 | 0.58 | -0.86 | 0.01 | -0.06 | 7/8/2025 4:00:01 PM EST | |||
167.50 | 22.80 | 25.30 | 24.05 | % | 0.14 | 0 | 0 | 0.58 | -0.89 | 0.01 | -0.05 | 7/8/2025 4:00:01 PM EST | |||
170.00 | 25.00 | 27.50 | 26.25 | % | 0.15 | 0 | 0 | 0.58 | -0.91 | 0.01 | -0.04 | 7/8/2025 4:00:01 PM EST | |||
172.50 | 27.30 | 30.20 | 28.75 | % | 0.17 | 0 | 0 | 0.62 | -0.93 | 0.01 | -0.04 | 7/8/2025 4:00:01 PM EST | |||
175.00 | 29.60 | 32.60 | 31.10 | % | 0.18 | 0 | 0 | 0.64 | -0.94 | 0.01 | -0.03 | 7/8/2025 4:00:01 PM EST | |||
180.00 | 34.50 | 37.40 | 35.95 | % | 0.20 | 0 | 0 | 0.68 | -0.97 | 0.00 | -0.02 | 7/8/2025 4:00:01 PM EST | |||
185.00 | 39.40 | 42.10 | 40.75 | % | 0.22 | 0 | 0 | 0.72 | -0.98 | 0.00 | -0.01 | 7/8/2025 4:00:01 PM EST | |||
190.00 | 44.40 | 46.90 | 45.65 | % | 0.24 | 0 | 0 | 0.79 | -0.99 | 0.00 | -0.01 | 7/8/2025 4:00:01 PM EST |