Free Trial

Seagate Technology (STX) Options Chain & Prices

Seagate Technology logo
$228.13 -1.20 (-0.52%)
Closing price 09/23/2025 04:00 PM Eastern
Extended Trading
$230.72 +2.59 (+1.13%)
As of 06:32 AM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

STX Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
9/26/2025$185.00$0.066Put20 - 1972
(-2)
100.35%
(+19.19%)
-0.0095733
9/26/2025$185.00$43.379Call5 - - 57
(+0)
100.35%
(+19.19%)
0.9904952
9/26/2025$187.50$40.894Call1 - - 11
(+0)
97.12%
(+18.47%)
0.9883111
9/26/2025$190.00$0.096Put44171190
(+5)
93.57%
(+17.40%)
-0.01421812
9/26/2025$190.00$38.412Call21128
(-5)
93.94%
(+17.77%)
0.9855532
9/26/2025$197.50$31.003Call2 - 121
(-1)
84.82%
(+15.68%)
0.9718532
9/26/2025$200.00$0.239Put2091414
(+13)
81.93%
(+15.00%)
-0.035467
9/26/2025$200.00$28.513Call22 - 27
(-2)
81.64%
(+14.71%)
0.9645621
9/26/2025$205.00$0.388Put4351268
(+35)
76.21%
(+13.42%)
-0.05718623
9/26/2025$205.00$23.707Call3 - 121
(+0)
76.46%
(+13.67%)
0.942342
9/26/2025$207.50$0.509Put37258309
(+148)
73.91%
(+13.02%)
-0.0737423
9/26/2025$207.50$21.324Call33 - 71
(+9)
73.91%
(+13.02%)
0.9260742
9/26/2025$210.00$0.662Put1003328987
(+288)
71.31%
(+12.19%)
-0.09461333
9/26/2025$210.00$18.983Call9 - 191
(-28)
71.51%
(+12.39%)
0.9049333
9/26/2025$212.50$0.879Put2171991271
(+38)
69.29%
(+11.78%)
-0.12210764
9/26/2025$212.50$16.659Call13 - - 112
(-19)
69.11%
(+11.60%)
0.8775666
9/26/2025$215.00$1.168Put358176135503
(+314)
67.30%
(+11.20%)
-0.15693366
9/26/2025$215.00$14.486Call152 - 341
(-22)
67.30%
(+11.20%)
0.84275910
9/26/2025$217.50$1.555Put5019770
(+31)
65.42%
(+10.52%)
-0.20081222
9/26/2025$217.50$12.376Call10 - 2234
(-54)
65.56%
(+10.66%)
0.7990427
9/26/2025$220.00$2.077Put2066168257
(+121)
68.39%
(+14.09%)
-0.25394980
9/26/2025$220.00$10.365Call9 - 7429
(-111)
64.01%
(+10.06%)
0.7451695
9/26/2025$222.50$2.761Put42627113247
(+41)
63.06%
(+9.76%)
-0.3167794
9/26/2025$222.50$8.582Call41141
(+1)
63.06%
(+9.76%)
0.6828264
9/26/2025$225.00$3.639Put60748297194
(+173)
62.37%
(+9.43%)
-0.38749695
9/26/2025$225.00$6.961Call54375345
(-2)
62.37%
(+9.43%)
0.61208622
9/26/2025$227.50$4.733Put55338258
(+258)
62.07%
(+9.19%)
-0.46308420
9/26/2025$227.50$5.532Call671831353
(+145)
61.98%
(+9.10%)
0.53552627
9/26/2025$230.00$6.051Put2215380175
(+173)
62.16%
(+9.48%)
-0.5395350
9/26/2025$230.00$4.375Call1234551511
(+177)
62.16%
(+9.05%)
0.4600750
9/26/2025$232.50$7.585Put31967
(+7)
62.61%
(+9.00%)
-0.61279217
9/26/2025$232.50$3.410Call421117112
(+95)
62.61%
(+9.00%)
0.3868433
9/26/2025$235.00$2.641Call62946478
(+268)
63.36%
(+9.04%)
0.31999533
9/26/2025$237.50$11.212Put44 - 4
(+4)
64.36%
(+9.14%)
-0.7383211
9/26/2025$237.50$2.039Call44403156
(+156)
64.36%
(+9.14%)
0.2614044
9/26/2025$240.00$13.246Put158726
(+7)
65.57%
(+9.30%)
-0.7881156
9/26/2025$240.00$1.560Call84533232
(+186)
65.45%
(+9.18%)
0.21056216
9/26/2025$242.50$1.216Call34 - - 25
(+25)
66.92%
(+9.50%)
0.1704245
9/26/2025$245.00$0.933Call822382
(+268)
68.23%
(+9.58%)
0.1357956
9/26/2025$250.00$0.567Call56363345
(+320)
72.35%
(+11.08%)
0.08713317
9/26/2025$255.00$0.358Call7 - 21
(+1)
74.79%
(+10.81%)
0.0569463
9/26/2025$260.00$0.228Call3 - 323
(+23)
78.11%
(+11.38%)
0.0372532
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NASDAQ:STX) was last updated on 9/24/2025 by MarketBeat.com Staff
From Our Partners