Options Chain for SEAGATE TECHNOLOGY HLDNGS PLC ORD SHS (STX) - $167.40 as of 8/29/2025 9:12:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 86.00 | 89.40 | 87.70 | % | 1.10 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:06 PM EST | |||
| 85.00 | 81.00 | 84.40 | 82.70 | % | 0.97 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:06 PM EST | |||
| 90.00 | 76.70 | 78.20 | 77.45 | % | 0.86 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:06 PM EST | |||
| 95.00 | 71.60 | 73.00 | 72.30 | % | 0.76 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:06 PM EST | |||
| 100.00 | 66.60 | 68.20 | 67.40 | % | 0.67 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:06 PM EST | |||
| 105.00 | 61.90 | 63.10 | 62.50 | % | 0.60 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:06 PM EST | |||
| 110.00 | 56.80 | 58.30 | 57.55 | % | 0.52 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:06 PM EST | |||
| 115.00 | 51.70 | 53.20 | 52.45 | % | 0.46 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:06 PM EST | |||
| 120.00 | 46.60 | 48.30 | 47.45 | % | 0.40 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:06 PM EST | |||
| 125.00 | 41.70 | 43.40 | 42.55 | % | 0.34 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:06 PM EST | |||
| 130.00 | 36.70 | 38.20 | 37.45 | % | 0.29 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:06 PM EST | |||
| 133.00 | 33.70 | 35.40 | 34.55 | % | 0.26 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:06 PM EST | |||
| 134.00 | 32.80 | 34.50 | 33.65 | % | 0.25 | 0 | 0 | 0.98 | 1.00 | 0.00 | -0.01 | 8/29/2025 4:00:06 PM EST | |||
| 135.00 | 31.80 | 33.50 | 32.65 | % | 0.24 | 0 | 0 | 0.94 | 1.00 | 0.00 | -0.01 | 8/29/2025 4:00:06 PM EST | |||
| 136.00 | 30.90 | 32.40 | 31.65 | % | 0.23 | 0 | 0 | 0.86 | 1.00 | 0.00 | -0.01 | 8/29/2025 4:00:06 PM EST | |||
| 137.00 | 29.80 | 31.40 | 30.60 | % | 0.22 | 0 | 0 | 0.82 | 1.00 | 0.00 | -0.01 | 8/29/2025 4:00:06 PM EST | |||
| 138.00 | 28.80 | 30.10 | 29.45 | % | 0.21 | 0 | 0 | 0.78 | 0.99 | 0.00 | -0.02 | 8/29/2025 4:00:06 PM EST | |||
| 139.00 | 27.80 | 29.20 | 28.50 | % | 0.21 | 0 | 0 | 0.81 | 0.99 | 0.00 | -0.03 | 8/29/2025 4:00:06 PM EST | |||
| 140.00 | 26.70 | 28.50 | 27.60 | % | 0.20 | 0 | 0 | 0.75 | 0.99 | 0.00 | -0.04 | 8/29/2025 4:00:06 PM EST | |||
| 141.00 | 25.80 | 27.50 | 26.65 | % | 0.19 | 0 | 0 | 0.76 | 0.99 | 0.00 | -0.04 | 8/29/2025 4:00:06 PM EST | |||
| 142.00 | 24.80 | 26.40 | 25.60 | % | 0.18 | 0 | 0 | 0.78 | 0.99 | 0.00 | -0.05 | 8/29/2025 4:00:06 PM EST | |||
| 143.00 | 23.90 | 25.50 | 24.70 | % | 0.17 | 0 | 0 | 0.65 | 0.98 | 0.00 | -0.05 | 8/29/2025 4:00:06 PM EST | |||
| 144.00 | 22.70 | 24.70 | 23.70 | % | 0.16 | 0 | 0 | 0.75 | 0.98 | 0.00 | -0.05 | 8/29/2025 4:00:06 PM EST | |||
| 145.00 | 21.90 | 23.70 | 22.80 | % | 0.16 | 0 | 0 | 0.70 | 0.97 | 0.00 | -0.06 | 8/29/2025 4:00:06 PM EST | |||
| 146.00 | 20.80 | 22.80 | 21.80 | % | 0.15 | 0 | 0 | 0.68 | 0.97 | 0.01 | -0.07 | 8/29/2025 4:00:06 PM EST | |||
| 147.00 | 20.00 | 21.60 | 20.80 | 7.10 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.62 | 0.96 | 0.01 | -0.07 | 8/7/2025 | 8/29/2025 4:00:06 PM EST |
| 148.00 | 19.40 | 20.60 | 20.00 | 9.75 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.68 | 0.95 | 0.01 | -0.08 | 8/21/2025 | 8/29/2025 4:00:06 PM EST |
| 149.00 | 18.60 | 19.40 | 19.00 | 19.88 | +1.68 | +9.24% | 0.13 | 1 | 1 | 0.52 | 0.94 | 0.01 | -0.09 | 8/29/2025 | 8/29/2025 4:00:06 PM EST |
| 150.00 | 17.70 | 18.70 | 18.20 | 9.50 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.54 | 0.93 | 0.01 | -0.10 | 8/14/2025 | 8/29/2025 4:00:06 PM EST |
| 152.50 | 14.30 | 16.10 | 15.20 | 15.70 | +2.00 | +14.60% | 0.10 | 2 | 6 | 0.52 | 0.90 | 0.01 | -0.11 | 8/29/2025 | 8/29/2025 4:00:06 PM EST |
| 155.00 | 13.10 | 13.90 | 13.50 | 14.10 | 0.00 | 0.00% | 0.09 | 0 | 30 | 0.35 | 0.86 | 0.02 | -0.13 | 8/27/2025 | 8/29/2025 4:00:06 PM EST |
| 157.50 | 10.30 | 11.70 | 11.00 | 12.72 | +0.52 | +4.27% | 0.07 | 2 | 12 | 0.31 | 0.81 | 0.02 | -0.15 | 8/29/2025 | 8/29/2025 4:00:06 PM EST |
| 160.00 | 9.20 | 9.70 | 9.45 | 13.85 | 0.00 | 0.00% | 0.06 | 0 | 25 | 0.35 | 0.75 | 0.03 | -0.17 | 8/28/2025 | 8/29/2025 4:00:06 PM EST |
| 162.50 | 7.40 | 8.00 | 7.70 | 7.70 | 0.00 | 0.00% | 0.05 | 0 | 8 | 0.36 | 0.68 | 0.03 | -0.18 | 8/27/2025 | 8/29/2025 4:00:06 PM EST |
| 165.00 | 5.90 | 6.30 | 6.10 | 6.02 | -2.43 | -28.76% | 0.04 | 2 | 19 | 0.35 | 0.60 | 0.03 | -0.19 | 8/29/2025 | 8/29/2025 4:00:06 PM EST |
| 167.50 | 4.50 | 4.90 | 4.70 | 7.60 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.35 | 0.52 | 0.03 | -0.19 | 8/28/2025 | 8/29/2025 4:00:06 PM EST |
| 170.00 | 3.40 | 3.70 | 3.55 | 3.60 | -2.02 | -35.95% | 0.02 | 6 | 112 | 0.35 | 0.44 | 0.03 | -0.19 | 8/29/2025 | 8/29/2025 4:00:06 PM EST |
| 172.50 | 2.50 | 2.75 | 2.63 | 2.42 | -2.55 | -51.31% | 0.02 | 44 | 58 | 0.35 | 0.36 | 0.03 | -0.17 | 8/29/2025 | 8/29/2025 4:00:06 PM EST |
| 175.00 | 1.75 | 1.95 | 1.85 | 1.73 | -2.24 | -56.43% | 0.01 | 42 | 160 | 0.34 | 0.29 | 0.03 | -0.15 | 8/29/2025 | 8/29/2025 4:00:06 PM EST |
| 177.50 | 1.20 | 1.45 | 1.33 | 1.30 | -1.67 | -56.23% | 0.01 | 15 | 67 | 0.34 | 0.22 | 0.03 | -0.13 | 8/29/2025 | 8/29/2025 4:00:06 PM EST |
| 180.00 | 0.80 | 1.15 | 0.98 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.34 | 0.16 | 0.02 | -0.11 | 8/28/2025 | 8/29/2025 4:00:06 PM EST |
| 182.50 | 0.50 | 0.90 | 0.70 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.36 | 0.11 | 0.02 | -0.08 | 8/28/2025 | 8/29/2025 4:00:06 PM EST |
| 185.00 | 0.30 | 0.65 | 0.48 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.36 | 0.08 | 0.01 | -0.06 | 8/28/2025 | 8/29/2025 4:00:06 PM EST |
| 187.50 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.42 | 0.05 | 0.01 | -0.05 | 8/29/2025 4:00:06 PM EST | |||
| 190.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.69 | 0.04 | 0.01 | -0.04 | 8/29/2025 4:00:06 PM EST | |||
| 192.50 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.72 | 0.02 | 0.01 | -0.02 | 8/29/2025 4:00:06 PM EST | |||
| 195.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.76 | 0.02 | 0.00 | -0.02 | 8/29/2025 4:00:06 PM EST | |||
| 197.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.79 | 0.01 | 0.00 | -0.01 | 8/29/2025 4:00:06 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.83 | 0.01 | 0.00 | -0.01 | 8/29/2025 4:00:06 PM EST | |||
| 205.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:06 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:06 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:06 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:06 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:06 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:06 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:06 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.55 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/29/2025 4:00:06 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.42 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/29/2025 4:00:06 PM EST |
| 125.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:06 PM EST | |||
| 130.00 | 0.00 | 2.20 | 1.10 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.16 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/29/2025 4:00:06 PM EST |
| 133.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:06 PM EST | |||
| 134.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | -0.01 | 8/29/2025 4:00:06 PM EST | |||
| 135.00 | 0.00 | 2.25 | 1.13 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.04 | 0.00 | 0.00 | -0.01 | 8/20/2025 | 8/29/2025 4:00:06 PM EST |
| 136.00 | 0.00 | 2.25 | 1.13 | 0.83 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.02 | 0.00 | 0.00 | -0.01 | 8/12/2025 | 8/29/2025 4:00:06 PM EST |
| 137.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | -0.01 | 8/29/2025 4:00:06 PM EST | |||
| 138.00 | 0.00 | 1.65 | 0.83 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.88 | -0.01 | 0.00 | -0.02 | 8/28/2025 | 8/29/2025 4:00:06 PM EST |
| 139.00 | 0.00 | 2.25 | 1.13 | 1.09 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.94 | -0.01 | 0.00 | -0.03 | 8/14/2025 | 8/29/2025 4:00:06 PM EST |
| 140.00 | 0.00 | 2.30 | 1.15 | 0.68 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.92 | -0.01 | 0.00 | -0.04 | 8/22/2025 | 8/29/2025 4:00:06 PM EST |
| 141.00 | 0.00 | 2.30 | 1.15 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.90 | -0.01 | 0.00 | -0.04 | 8/22/2025 | 8/29/2025 4:00:06 PM EST |
| 142.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.87 | -0.01 | 0.00 | -0.05 | 8/29/2025 4:00:06 PM EST | |||
| 143.00 | 0.00 | 2.35 | 1.18 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.86 | -0.02 | 0.00 | -0.05 | 8/12/2025 | 8/29/2025 4:00:06 PM EST |
| 144.00 | 0.00 | 2.35 | 1.18 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.83 | -0.02 | 0.00 | -0.05 | 8/27/2025 | 8/29/2025 4:00:06 PM EST |
| 145.00 | 0.00 | 2.40 | 1.20 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 115 | 0.81 | -0.03 | 0.00 | -0.06 | 8/27/2025 | 8/29/2025 4:00:06 PM EST |
| 146.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.64 | -0.03 | 0.01 | -0.07 | 8/29/2025 4:00:06 PM EST | |||
| 147.00 | 0.00 | 0.50 | 0.25 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.54 | -0.04 | 0.01 | -0.07 | 8/26/2025 | 8/29/2025 4:00:06 PM EST |
| 148.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.55 | -0.05 | 0.01 | -0.08 | 8/29/2025 4:00:06 PM EST | |||
| 149.00 | 0.00 | 0.55 | 0.28 | 0.97 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.45 | -0.06 | 0.01 | -0.09 | 8/25/2025 | 8/29/2025 4:00:06 PM EST |
| 150.00 | 0.30 | 0.65 | 0.48 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.41 | -0.07 | 0.01 | -0.10 | 8/27/2025 | 8/29/2025 4:00:06 PM EST |
| 152.50 | 0.55 | 0.85 | 0.70 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.40 | -0.10 | 0.01 | -0.11 | 8/28/2025 | 8/29/2025 4:00:06 PM EST |
| 155.00 | 0.85 | 1.00 | 0.93 | 0.90 | +0.20 | +28.58% | 0.01 | 56 | 63 | 0.38 | -0.14 | 0.02 | -0.13 | 8/29/2025 | 8/29/2025 4:00:06 PM EST |
| 157.50 | 1.25 | 1.40 | 1.33 | 1.40 | -0.29 | -17.16% | 0.01 | 4 | 6 | 0.38 | -0.19 | 0.02 | -0.15 | 8/29/2025 | 8/29/2025 4:00:06 PM EST |
| 160.00 | 1.75 | 1.95 | 1.85 | 1.90 | +0.95 | +100.00% | 0.01 | 13 | 43 | 0.37 | -0.25 | 0.03 | -0.17 | 8/29/2025 | 8/29/2025 4:00:06 PM EST |
| 162.50 | 1.50 | 2.65 | 2.08 | 2.67 | +1.32 | +97.78% | 0.01 | 17 | 13 | 0.37 | -0.32 | 0.03 | -0.18 | 8/29/2025 | 8/29/2025 4:00:06 PM EST |
| 165.00 | 3.30 | 3.60 | 3.45 | 3.30 | +1.35 | +69.24% | 0.02 | 1 | 9 | 0.36 | -0.40 | 0.03 | -0.19 | 8/29/2025 | 8/29/2025 4:00:06 PM EST |
| 167.50 | 4.40 | 4.70 | 4.55 | 4.70 | -0.60 | -11.33% | 0.03 | 48 | 4 | 0.36 | -0.48 | 0.03 | -0.19 | 8/29/2025 | 8/29/2025 4:00:06 PM EST |
| 170.00 | 5.70 | 6.10 | 5.90 | 8.00 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.35 | -0.56 | 0.03 | -0.19 | 8/26/2025 | 8/29/2025 4:00:06 PM EST |
| 172.50 | 7.30 | 7.80 | 7.55 | 7.50 | % | 0.04 | 6 | 0 | 0.36 | -0.64 | 0.03 | -0.17 | 8/29/2025 | 8/29/2025 4:00:06 PM EST | |
| 175.00 | 9.10 | 9.60 | 9.35 | 6.60 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.36 | -0.71 | 0.03 | -0.15 | 8/28/2025 | 8/29/2025 4:00:06 PM EST |
| 177.50 | 11.00 | 11.70 | 11.35 | % | 0.06 | 0 | 0 | 0.36 | -0.78 | 0.03 | -0.13 | 8/29/2025 4:00:06 PM EST | |||
| 180.00 | 13.00 | 13.70 | 13.35 | % | 0.07 | 0 | 0 | 0.45 | -0.84 | 0.02 | -0.11 | 8/29/2025 4:00:06 PM EST | |||
| 182.50 | 14.90 | 16.60 | 15.75 | % | 0.09 | 0 | 0 | 0.50 | -0.89 | 0.02 | -0.08 | 8/29/2025 4:00:06 PM EST | |||
| 185.00 | 17.20 | 18.80 | 18.00 | % | 0.10 | 0 | 0 | 0.51 | -0.92 | 0.01 | -0.06 | 8/29/2025 4:00:06 PM EST | |||
| 187.50 | 19.70 | 21.00 | 20.35 | % | 0.11 | 0 | 0 | 0.54 | -0.95 | 0.01 | -0.05 | 8/29/2025 4:00:06 PM EST | |||
| 190.00 | 22.20 | 23.60 | 22.90 | % | 0.12 | 0 | 0 | 0.58 | -0.96 | 0.01 | -0.04 | 8/29/2025 4:00:06 PM EST | |||
| 192.50 | 24.40 | 26.00 | 25.20 | % | 0.13 | 0 | 0 | 0.63 | -0.98 | 0.01 | -0.02 | 8/29/2025 4:00:06 PM EST | |||
| 195.00 | 26.90 | 28.50 | 27.70 | % | 0.14 | 0 | 0 | 0.64 | -0.98 | 0.00 | -0.02 | 8/29/2025 4:00:06 PM EST | |||
| 197.50 | 29.50 | 30.80 | 30.15 | % | 0.15 | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.01 | 8/29/2025 4:00:06 PM EST | |||
| 200.00 | 31.80 | 33.30 | 32.55 | % | 0.16 | 0 | 0 | 0.78 | -0.99 | 0.00 | -0.01 | 8/29/2025 4:00:06 PM EST | |||
| 205.00 | 37.10 | 38.40 | 37.75 | % | 0.18 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:06 PM EST |