Free Trial

Seagate Technology (STX) Options Chain & Prices

Seagate Technology logo
$231.22 +1.89 (+0.82%)
As of 11:00 AM Eastern
This is a fair market value 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$0.030Put92 - 74
(+5)
81.16%
(+19.20%)
-0.0049978
9/26/2025$190.00$0.048Put4421 - 185
(-20)
76.17%
(+19.63%)
-0.00808117
9/26/2025$190.00$39.717Call5 - 533
(-1)
76.17%
(+18.18%)
0.9921764
9/26/2025$192.50$0.061Put3 - - 48
(-10)
73.76%
(+17.67%)
-0.0103823
9/26/2025$195.00$0.079Put1 - - 207
(+0)
71.42%
(+17.14%)
-0.0134271
9/26/2025$195.00$34.752Call6 - - 74
(+49)
71.42%
(+17.14%)
0.9868363
9/26/2025$197.50$0.104Put5 - 119
(-1)
69.14%
(+16.62%)
-0.0174894
9/26/2025$197.50$32.278Call6 - - 22
(+1)
69.14%
(+16.61%)
0.9827822
9/26/2025$200.00$0.136Put32134401
(+9)
66.93%
(+16.07%)
-0.0229215
9/26/2025$200.00$29.812Call92429
(+2)
66.93%
(+16.07%)
0.9773586
9/26/2025$202.50$0.181Put1511125
(+7)
64.81%
(+15.50%)
-0.0302316
9/26/2025$202.50$27.359Call2 - - 53
(+44)
64.81%
(+15.50%)
0.9700631
9/26/2025$205.00$0.243Put491233
(+14)
62.79%
(+14.91%)
-0.0400877
9/26/2025$205.00$24.923Call7 - - 21
(+0)
62.79%
(+14.91%)
0.9602354
9/26/2025$207.50$0.330Put26031201161
(+19)
60.89%
(+14.29%)
-0.05336524
9/26/2025$207.50$22.511Call26 - 162
(+30)
60.89%
(+14.29%)
0.9469957
9/26/2025$210.00$0.451Put62218185699
(+31)
59.12%
(+14.86%)
-0.07120661
9/26/2025$210.00$20.133Call4233119
(+24)
59.12%
(+13.63%)
0.9292110
9/26/2025$212.50$0.620Put8333633
(+8)
57.51%
(+12.94%)
-0.09499837
9/26/2025$212.50$17.804Call40 - 9131
(+4)
57.51%
(+12.94%)
0.90550311
9/26/2025$215.00$0.857Put4993291189
(+118)
56.09%
(+12.22%)
-0.12630162
9/26/2025$215.00$15.543Call56 - 2363
(-7)
56.09%
(+12.22%)
0.87433728
9/26/2025$217.50$1.187Put3941539
(+8)
54.90%
(+11.49%)
-0.16662420
9/26/2025$217.50$13.373Call100142288
(+14)
54.90%
(+11.49%)
0.83421834
9/26/2025$220.00$1.640Put37716220136
(+62)
54.30%
(+11.11%)
-0.21705467
9/26/2025$220.00$11.326Call22634134540
(+150)
53.96%
(+10.35%)
0.78408458
9/26/2025$222.50$2.249Put765596
(-5)
53.30%
(+10.09%)
-0.27773131
9/26/2025$222.50$9.434Call134640
(+10)
53.30%
(+10.09%)
0.72381410
9/26/2025$225.00$3.046Put234376121
(+20)
52.94%
(+9.49%)
-0.34736253
9/26/2025$225.00$7.728Call2155261347
(+175)
52.94%
(+9.49%)
0.65468863
9/26/2025$227.50$4.055Put308402010
(+0)
52.88%
(+9.01%)
-0.42313549
9/26/2025$227.50$6.234Call3319596208
(+61)
52.88%
(+9.01%)
0.57949555
9/26/2025$230.00$5.287Put21538362
(-1)
52.69%
(+8.23%)
-0.5011432
9/26/2025$230.00$4.960Call672258179334
(+175)
53.11%
(+8.65%)
0.50209590
9/26/2025$232.50$6.738Put9540
(+0)
53.61%
(+8.42%)
-0.5772464
9/26/2025$232.50$3.905Call134382617
(+17)
53.61%
(+8.42%)
0.42657232
9/26/2025$235.00$3.051Call47964150210
(+1)
54.32%
(+8.32%)
0.3563546
9/26/2025$237.50$10.221Put4 - 40
(+0)
55.22%-0.7110971
9/26/2025$237.50$2.372Call229220
(+0)
55.22%0.29367612
9/26/2025$240.00$12.198Put51242419
(+0)
56.27%
(+8.42%)
-0.76555312
9/26/2025$240.00$1.840Call225602346
(+2)
56.27%
(+8.42%)
0.23955430
9/26/2025$242.50$1.427Call26140
(+0)
57.42%0.193998
9/26/2025$245.00$1.108Call351126114
(+1)
58.65%
(+11.78%)
0.15635218
9/26/2025$250.00$0.674Call382281025
(+20)
61.27%
(+9.34%)
0.10090838
9/26/2025$255.00$25.828Put4220
(+0)
63.99%
(+9.97%)
-0.9406092
9/26/2025$255.00$0.416Call11 - 0
(+0)
63.99%
(+9.97%)
0.0651211
9/26/2025$260.00$0.261Call4619170
(+0)
66.73%
(+10.64%)
0.04228713
9/26/2025$270.00$0.108Call2 - 20
(+0)
72.11%
(+12.01%)
0.018372
9/26/2025$275.00$0.071Call2 - 20
(+0)
74.71%
(+12.68%)
0.0123132
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NASDAQ:STX) was last updated on 9/23/2025 by MarketBeat.com Staff
From Our Partners