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)

2025-04-22 12:46:20 ET (Delayed)
Bid: 
75.52
Ask: 
75.59
Vol: 
671,989
Last: 
75.57
Change: 
+1.64 (+2.2183%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 April
 
Options Chain
Total Records: 6
Calls
(EXPR: Fri Apr 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
STX 73.000
3
+0.85
3.1
3.4
2
0.6
0.7468
0.0781
81
STX 74.000
2.05
+0.45
2.4
2.6
2
0.57
0.6661
0.0926
40
STX 75.000
1.79
+0.615
1.75
1.95
19
0.55
0.5699
0.1036
709
STX 76.000
0.65
+0
1.25
1.35
0
0.54
0.4637
0.1078
122
STX 77.000
0.75
+0.2
0.8
0.95
19
0.52
0.3572
0.1031
904
STX 78.000
0.45
+0.1
0.45
0.6
62
0.5
0.2613
0.0904
108
Fri Apr 25 2025
Strike
STX 73.000
STX 74.000
STX 75.000
STX 76.000
STX 77.000
STX 78.000
Puts
(EXPR: Fri Apr 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
STX 73.000
1.67
+0
0.55
0.7
0
0.58
-0.2531
0.0782
36
STX 74.000
1.07
-0.98
0.8
0.95
1
0.55
-0.334
0.0928
37
STX 75.000
6.7
+0
1.15
1.3
0
0.53
-0.4305
0.1039
16
STX 76.000
2.25
-1
1.6
1.75
5
0.52
-0.537
0.1082
24
STX 77.000
2.55
+0
2.15
2.35
0
0.5
-0.6439
0.1035
37
STX 78.000
3
-1.85
2.85
3.1
25
0.5
-0.7402
0.0908
41
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.