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)

2025-04-11 15:59:59 ET (Delayed)
Bid: 
72.62
Ask: 
74.29
Vol: 
3,879,007
Last: 
74.39
Change: 
+2.8 (+3.9914%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 April
 
Options Chain
Total Records: 12
Calls
(EXPR: Thu Apr 17 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
STX 72.000
1.92
+0.095
1.6
1.9
7
0.69
0.4061
0.0637
142
STX 73.000
1.15
-0.3
1.2
1.45
8
0.67
0.3407
0.062
101
STX 74.000
1
-0.025
0.8
1.05
14
0.62
0.2778
0.0581
53
STX 75.000
0.68
-0.095
0.5
0.75
27
0.6
0.2208
0.0525
137
STX 76.000
0.6
-0.1
0.3
0.5
1
0.58
0.1714
0.0456
13
STX 77.000
0.2
-0.375
0.2
0.35
2
0.57
0.1305
0.0384
4
Thu Apr 17 2025
Strike
STX 72.000
STX 73.000
STX 74.000
STX 75.000
STX 76.000
STX 77.000
Puts
(EXPR: Thu Apr 17 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
STX 72.000
3.5
-1.35
3.4
3.7
2
0.7
-0.5998
0.0643
17
STX 73.000
3.7
+0
3.9
4.4
0
0.68
-0.666
0.0626
3
STX 74.000
0
+0
4.2
5.3
0
0.65
-0.7293
0.0586
0
STX 75.000
5.3
-1.6
5.1
5.7
9
0.6
-0.787
0.0529
749
STX 76.000
6.8
+0
5.7
6.8
0
0.6
-0.8368
0.0459
3
STX 77.000
9
+0
6.3
7.8
0
0.55
-0.8779
0.0384
3
Calls
(EXPR: Fri Apr 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
STX 72.000
2.75
+0.025
2.8
4.4
4
0.79
0.4629
0.0409
3
STX 73.000
2.05
-0.2
2.45
2.85
5
0.68
0.4211
0.041
37
STX 74.000
1.85
-0.05
2.05
2.4
7
0.67
0.3794
0.0407
10
STX 75.000
1.59
+0.065
1.65
2.05
47
0.66
0.3384
0.0397
34
STX 76.000
1.8
+0.55
1.3
1.65
25
0.63
0.2988
0.0383
41
STX 77.000
1.3
+0.225
1
1.3
17
0.61
0.2612
0.0364
25
Fri Apr 25 2025
Strike
STX 72.000
STX 73.000
STX 74.000
STX 75.000
STX 76.000
STX 77.000
Puts
(EXPR: Fri Apr 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
STX 72.000
4.8
+0
4.6
5.1
0
0.71
-0.5423
0.0412
1
STX 73.000
3.99
+0
4.4
6.6
0
0.72
-0.5846
0.0414
16
STX 74.000
5.4
-1
5.3
7.2
1
0.74
-0.6268
0.0411
26
STX 75.000
6.7
-0.25
6.2
6.7
5
0.64
-0.6684
0.0403
16
STX 76.000
5.8
+0
5.8
8.5
0
0.63
-0.7088
0.0389
16
STX 77.000
6.5
+0
6.6
9.4
0
0.65
-0.7472
0.0371
40
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.