Options Chain for SEAGATE TECHNOLOGY HLDNGS PLC ORD SHS (STX) - $93.58 as of 5/5/2025 9:16:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 56.90 | 60.80 | 39.04 | 0.00 | 0.00% | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 3:59:53 PM EST |
| 40.00 | 52.70 | 55.80 | % | 0 | 0 | 1.16 | 0.99 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 45.00 | 47.30 | 50.80 | % | 0 | 0 | 1.03 | 0.98 | 0.00 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 50.00 | 42.40 | 45.90 | 40.55 | 0.00 | 0.00% | 0 | 2 | 0.92 | 0.97 | 0.00 | -0.01 | 4/30/2025 | 5/5/2025 3:59:53 PM EST |
| 55.00 | 37.90 | 41.00 | 36.16 | 0.00 | 0.00% | 0 | 3 | 0.82 | 0.95 | 0.00 | -0.01 | 4/30/2025 | 5/5/2025 3:59:53 PM EST |
| 60.00 | 34.40 | 35.10 | 34.70 | +0.70 | +2.06% | 23 | 620 | 0.50 | 0.94 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 65.00 | 29.80 | 30.60 | 27.30 | 0.00 | 0.00% | 0 | 46 | 0.47 | 0.91 | 0.01 | -0.02 | 5/1/2025 | 5/5/2025 3:59:53 PM EST |
| 70.00 | 25.20 | 26.00 | 26.21 | +3.30 | +14.41% | 1 | 76 | 0.44 | 0.88 | 0.01 | -0.02 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 75.00 | 21.30 | 21.70 | 20.90 | +0.03 | +0.15% | 1 | 146 | 0.43 | 0.84 | 0.01 | -0.02 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 80.00 | 17.40 | 17.80 | 14.50 | 0.00 | 0.00% | 0 | 152 | 0.41 | 0.78 | 0.01 | -0.03 | 4/30/2025 | 5/5/2025 3:59:53 PM EST |
| 85.00 | 13.80 | 14.20 | 13.25 | 0.00 | 0.00% | 0 | 720 | 0.40 | 0.71 | 0.01 | -0.03 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 90.00 | 10.70 | 11.00 | 11.10 | +1.10 | +11.00% | 13 | 235 | 0.38 | 0.62 | 0.02 | -0.03 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 95.00 | 7.70 | 8.30 | 8.20 | +0.40 | +5.13% | 1,459 | 251 | 0.37 | 0.53 | 0.02 | -0.03 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 100.00 | 5.90 | 6.20 | 6.00 | +0.40 | +7.15% | 34 | 188 | 0.36 | 0.44 | 0.02 | -0.03 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 105.00 | 4.10 | 4.40 | 4.24 | +0.23 | +5.74% | 7 | 369 | 0.35 | 0.35 | 0.02 | -0.03 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 110.00 | 2.85 | 3.10 | 2.90 | +0.20 | +7.41% | 17 | 777 | 0.35 | 0.27 | 0.02 | -0.03 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 115.00 | 1.90 | 2.10 | 1.85 | 0.00 | 0.00% | 0 | 252 | 0.34 | 0.20 | 0.01 | -0.02 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 120.00 | 1.25 | 1.50 | 1.10 | 0.00 | 0.00% | 0 | 145 | 0.34 | 0.14 | 0.01 | -0.02 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 125.00 | 0.80 | 1.00 | 0.89 | +0.14 | +18.67% | 40 | 59 | 0.34 | 0.10 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 130.00 | 0.55 | 0.70 | 0.55 | 0.00 | 0.00% | 0 | 142 | 0.34 | 0.08 | 0.01 | -0.01 | 4/30/2025 | 5/5/2025 3:59:53 PM EST |
| 135.00 | 0.35 | 0.45 | 0.01 | 0.00 | 0.00% | 0 | 96 | 0.34 | 0.06 | 0.01 | -0.01 | 4/23/2025 | 5/5/2025 3:59:53 PM EST |
| 140.00 | 0.10 | 1.25 | 2.80 | 0.00 | 0.00% | 0 | 2 | 0.38 | 0.04 | 0.00 | -0.01 | 1/23/2025 | 5/5/2025 3:59:53 PM EST |
| 145.00 | 0.05 | 1.15 | 1.25 | 0.00 | 0.00% | 0 | 13 | 0.39 | 0.03 | 0.00 | 0.00 | 2/18/2025 | 5/5/2025 3:59:53 PM EST |
| 150.00 | 0.05 | 1.20 | 0.40 | 0.00 | 0.00% | 0 | 0 | 0.41 | 0.02 | 0.00 | 0.00 | 3/20/2025 | 5/5/2025 3:59:53 PM EST |
| 155.00 | 0.00 | 0.40 | 0.70 | 0.00 | 0.00% | 0 | 1 | 0.44 | 0.01 | 0.00 | 0.00 | 2/13/2025 | 5/5/2025 3:59:53 PM EST |
| 160.00 | 0.00 | 0.60 | 0.55 | 0.00 | 0.00% | 0 | 11 | 0.50 | 0.01 | 0.00 | 0.00 | 2/27/2025 | 5/5/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 1.35 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 40.00 | 0.00 | 0.80 | 1.32 | 0.00 | 0.00% | 0 | 243 | 0.89 | -0.01 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:53 PM EST |
| 45.00 | 0.15 | 0.45 | 0.55 | 0.00 | 0.00% | 0 | 112 | 0.64 | -0.02 | 0.00 | -0.01 | 4/25/2025 | 5/5/2025 3:59:53 PM EST |
| 50.00 | 0.15 | 0.80 | 0.80 | 0.00 | 0.00% | 0 | 22 | 0.60 | -0.03 | 0.00 | -0.01 | 4/25/2025 | 5/5/2025 3:59:53 PM EST |
| 55.00 | 0.40 | 0.80 | 1.25 | 0.00 | 0.00% | 0 | 1,003 | 0.56 | -0.05 | 0.00 | -0.01 | 4/28/2025 | 5/5/2025 3:59:53 PM EST |
| 60.00 | 0.70 | 0.80 | 0.85 | 0.00 | 0.00% | 0 | 4,696 | 0.51 | -0.06 | 0.00 | -0.01 | 5/1/2025 | 5/5/2025 3:59:53 PM EST |
| 65.00 | 1.05 | 1.15 | 1.45 | 0.00 | 0.00% | 0 | 1,140 | 0.48 | -0.09 | 0.01 | -0.02 | 4/30/2025 | 5/5/2025 3:59:53 PM EST |
| 70.00 | 1.55 | 1.70 | 1.67 | 0.00 | 0.00% | 0 | 354 | 0.46 | -0.12 | 0.01 | -0.02 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 75.00 | 2.25 | 2.45 | 2.20 | -0.70 | -24.14% | 7 | 1,350 | 0.43 | -0.16 | 0.01 | -0.02 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 80.00 | 3.30 | 3.50 | 3.20 | -0.30 | -8.58% | 37 | 1,050 | 0.42 | -0.22 | 0.01 | -0.03 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 85.00 | 4.60 | 5.00 | 5.75 | 0.00 | 0.00% | 0 | 270 | 0.40 | -0.29 | 0.01 | -0.03 | 5/1/2025 | 5/5/2025 3:59:53 PM EST |
| 90.00 | 6.40 | 6.80 | 7.30 | 0.00 | 0.00% | 0 | 247 | 0.39 | -0.38 | 0.02 | -0.03 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 95.00 | 8.70 | 9.10 | 9.10 | -0.40 | -4.22% | 7 | 365 | 0.38 | -0.47 | 0.02 | -0.03 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 100.00 | 11.40 | 11.90 | 11.50 | -0.90 | -7.26% | 9 | 207 | 0.37 | -0.56 | 0.02 | -0.03 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 105.00 | 14.70 | 15.20 | 27.60 | 0.00 | 0.00% | 0 | 108 | 0.36 | -0.65 | 0.02 | -0.03 | 4/23/2025 | 5/5/2025 3:59:53 PM EST |
| 110.00 | 18.40 | 19.10 | 29.00 | 0.00 | 0.00% | 0 | 24 | 0.36 | -0.73 | 0.02 | -0.03 | 4/29/2025 | 5/5/2025 3:59:53 PM EST |
| 115.00 | 20.90 | 23.20 | 33.50 | 0.00 | 0.00% | 0 | 18 | 0.47 | -0.80 | 0.01 | -0.02 | 4/29/2025 | 5/5/2025 3:59:53 PM EST |
| 120.00 | 26.50 | 27.60 | 32.00 | 0.00 | 0.00% | 0 | 2 | 0.47 | -0.86 | 0.01 | -0.02 | 4/30/2025 | 5/5/2025 3:59:53 PM EST |
| 125.00 | 29.70 | 33.80 | 37.40 | 0.00 | 0.00% | 0 | 1 | 0.51 | -0.90 | 0.01 | -0.01 | 3/27/2025 | 5/5/2025 3:59:53 PM EST |
| 130.00 | 34.50 | 38.50 | % | 0 | 0 | 0.54 | -0.92 | 0.01 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 135.00 | 39.30 | 43.40 | 67.70 | 0.00 | 0.00% | 0 | 0 | 0.57 | -0.94 | 0.01 | -0.01 | 4/7/2025 | 5/5/2025 3:59:53 PM EST |
| 140.00 | 44.30 | 48.40 | % | 0 | 0 | 0.61 | -0.96 | 0.00 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 145.00 | 49.40 | 53.40 | % | 0 | 0 | 0.64 | -0.97 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 150.00 | 54.40 | 58.20 | % | 0 | 0 | 0.66 | -0.98 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 155.00 | 59.40 | 63.40 | 87.70 | 0.00 | 0.00% | 0 | 0 | 0.70 | -0.99 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:53 PM EST |
| 160.00 | 64.30 | 68.20 | % | 0 | 0 | 0.73 | -0.99 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST |