Cboe Global Markets

STX - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Seagate Technology PLC (stx)

2025-05-19 10:24:06 ET (Delayed)
Bid: 
107.58
Ask: 
107.66
Vol: 
562,932
Last: 
107.59
Change: 
-0.2 (+-0.1855%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 May
 
Options Chain
Total Records: 12
Calls
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
STX 105.000
4.68
-0.07
4.3
4.6
1
0.63
0.6604
0.0503
169
STX 106.000
3.7
-0.35
3.7
3.9
22
0.62
0.6091
0.0536
876
STX 107.000
3.37
+0
3.1
3.3
0
0.61
0.5546
0.0558
108
STX 108.000
2.85
-0.075
2.45
3.1
3
0.63
0.4982
0.0569
129
STX 109.000
2.2
-0.25
2.1
2.4
1
0.61
0.4415
0.0567
28
STX 110.000
1.9
-0.1
1.7
1.9
1
0.6
0.3859
0.0551
680
Fri May 23 2025
Strike
STX 105.000
STX 106.000
STX 107.000
STX 108.000
STX 109.000
STX 110.000
Puts
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
STX 105.000
1.69
+0
1.6
1.8
0
0.62
-0.3417
0.0507
852
STX 106.000
2.1
+0
1.9
2.2
1
0.62
-0.3934
0.054
270
STX 107.000
2.41
+0
2.25
2.6
0
0.6
-0.4484
0.0563
90
STX 108.000
2.9
+0
2.6
3.1
0
0.58
-0.5052
0.0574
413
STX 109.000
2.75
+0
3.2
3.6
0
0.58
-0.5624
0.0571
130
STX 110.000
3.9
-0.1
4
4.2
1
0.6
-0.6182
0.0556
174
Calls
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
STX 105.000
3.2
+0
4.6
5.6
0
0.47
0.6452
0.0437
15
STX 106.000
3.88
+0
4
4.8
0
0.46
0.6002
0.0459
49
STX 107.000
4
+0
3.5
4
0
0.44
0.5536
0.0474
83
STX 108.000
3.1
+0
3
3.4
0
0.44
0.5058
0.0482
69
STX 109.000
2.25
-0.75
2.55
2.95
1
0.44
0.4577
0.0483
2
STX 110.000
2.2
+0
2.1
2.55
0
0.43
0.4102
0.0475
17
Fri May 30 2025
Strike
STX 105.000
STX 106.000
STX 107.000
STX 108.000
STX 109.000
STX 110.000
Puts
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
STX 105.000
1.62
+0
1.85
2.2
0
0.43
-0.3572
0.044
36
STX 106.000
1.97
+0
2.15
2.55
0
0.42
-0.4021
0.0462
35
STX 107.000
2.8
+0
2.7
3
0
0.43
-0.4491
0.0477
18
STX 108.000
3.2
-0.15
3.2
3.5
4
0.43
-0.4973
0.0486
23
STX 109.000
3.9
+0.1
3.6
4
20
0.41
-0.5457
0.0486
12
STX 110.000
4.5
+0.1
4.4
4.6
31
0.43
-0.5936
0.0479
34
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe’s world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.