Seagate Technology Hldgs Options

View Seagate Technology Hldgs (STX) options chain, put/call ratios, volume and open interest data.

P/C Ratio (Vol)

0.91

P/C Ratio (OI)

1.50

Volume vs. Open Interest by Strike

Volume by Expiration

Expiration Date

すべてのマネーネス

すべての権利行使範囲

390.01710.0

390.0

1710.0

すべての最終価格

すべての変化

すべての入札

すべての売値

すべてのボリューム

すべての未決済ポジション

Strike

すべての最終価格

すべての変化

すべての入札

すべての売値

すべてのボリューム

すべての未決済ポジション

Last Price450.6Sep 18, 2026

Change

-0%

Bid385.1

Ask401.1

volume0

Intrest5

Strike

390

Last Price0.14Oct 07, 2026

Change

-0%

Bid-

Ask0.25

volume0

Intrest373

Last Price433.39Oct 02, 2026

Change

-0%

Bid375.1

Ask390.9

volume0

Intrest5

Strike

400

Last Price0.03Oct 09, 2026

Change

0.0240%

Bid-

Ask0.25

volume1

Intrest336

Last Price441.85Jul 30, 2026

Change

-0%

Bid365.1

Ask381.1

volume0

Intrest15

Strike

410

Last Price1.12Oct 02, 2026

Change

-0%

Bid-

Ask0.25

volume0

Intrest683

Last Price480.8Sep 09, 2026

Change

-0%

Bid355.1

Ask371.2

volume0

Intrest2

Strike

420

Last Price0.2Sep 09, 2026

Change

-0%

Bid-

Ask0.25

volume0

Intrest70

Last Price432Sep 11, 2026

Change

-0%

Bid345.1

Ask361.2

volume0

Intrest1

Strike

430

Last Price1.11Aug 31, 2026

Change

-0%

Bid-

Ask0.25

volume0

Intrest37

Last Price366.82Oct 02, 2026

Change

-0%

Bid334.7

Ask350.4

volume0

Intrest1

Strike

440

Last Price0.1Sep 30, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest29

Last Price399.4Oct 02, 2026

Change

-0%

Bid324.9

Ask340.5

volume0

Intrest10

Strike

450

Last Price0.35Oct 02, 2026

Change

-0%

Bid-

Ask0.25

volume0

Intrest408

Last Price461.8Jul 10, 2026

Change

-0%

Bid314.7

Ask331.2

volume0

Intrest3

Strike

460

Last Price0.05Sep 28, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest17

Last Price305.47Oct 09, 2026

Change

26.537.99%

Bid304.7

Ask320.3

volume1

Intrest4

Strike

470

Last Price0.19Oct 02, 2026

Change

-0%

Bid-

Ask0.25

volume0

Intrest25

Last Price352.87Sep 11, 2026

Change

-0%

Bid294.8

Ask310.6

volume0

Intrest13

Strike

480

Last Price0.35Oct 02, 2026

Change

-0%

Bid-

Ask0.3

volume0

Intrest74

Last Price360.15Aug 21, 2026

Change

-0%

Bid285.2

Ask299.2

volume0

Intrest22

Strike

490

Last Price0.1Oct 06, 2026

Change

-0%

Bid-

Ask0.25

volume0

Intrest21

Last Price407Sep 23, 2026

Change

-0%

Bid277.3

Ask289.1

volume0

Intrest47

Strike

500

Last Price0.23Oct 06, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest471

Last Price321.4Sep 01, 2026

Change

-0%

Bid265.1

Ask279.1

volume0

Intrest5

Strike

510

Last Price0.05Oct 07, 2026

Change

-0%

Bid-

Ask0.25

volume0

Intrest38

Last Price330Aug 07, 2026

Change

-0%

Bid255.2

Ask269.4

volume0

Intrest2

Strike

520

Last Price4.3Oct 06, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest126

Last Price368.32Sep 22, 2026

Change

-0%

Bid245.2

Ask258.7

volume0

Intrest3

Strike

530

Last Price0.77Oct 02, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest102

Last Price284Sep 02, 2026

Change

-0%

Bid235.2

Ask249.6

volume0

Intrest4

Strike

540

Last Price0.84Oct 02, 2026

Change

-0%

Bid-

Ask1.05

volume0

Intrest2123

Last Price240.6Oct 08, 2026

Change

-0%

Bid225.2

Ask239.6

volume0

Intrest6

Strike

550

Last Price0.08Oct 09, 2026

Change

0.0746.67%

Bid-

Ask0.3

volume5

Intrest253

Last Price340.72Aug 05, 2026

Change

-0%

Bid217.3

Ask228

volume0

Intrest12

Strike

560

Last Price0.45Oct 06, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest110

Last Price207.52Oct 09, 2026

Change

28.0511.91%

Bid205.4

Ask219.3

volume2

Intrest6

Strike

570

Last Price0.05Oct 01, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest150

Last Price313.38Oct 05, 2026

Change

-0%

Bid195.4

Ask209.2

volume0

Intrest4

Strike

580

Last Price0.05Oct 06, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest44

Last Price414.4Aug 17, 2026

Change

-0%

Bid185.4

Ask198.1

volume0

Intrest7

Strike

590

Last Price0.12Oct 08, 2026

Change

-0%

Bid-

Ask0.25

volume0

Intrest74

Last Price177Oct 09, 2026

Change

44.6920.16%

Bid177.6

Ask188.2

volume30

Intrest105

Strike

600

Last Price0.11Oct 09, 2026

Change

0.1963.33%

Bid-

Ask0.15

volume210

Intrest545

Last Price179.65Sep 16, 2026

Change

-0%

Bid167.4

Ask177.9

volume0

Intrest5

Strike

610

Last Price0.15Oct 09, 2026

Change

0.140%

Bid-

Ask0.7

volume1

Intrest94

Last Price183.9Oct 02, 2026

Change

-0%

Bid157.5

Ask168.2

volume0

Intrest8

Strike

620

Last Price0.03Oct 09, 2026

Change

0.7996.34%

Bid-

Ask1.1

volume3

Intrest410

Last Price293.3Sep 30, 2026

Change

-0%

Bid147.5

Ask158.2

volume0

Intrest41

Strike

630

Last Price0.93Oct 09, 2026

Change

0.58165.71%

Bid-

Ask4.4

volume5

Intrest109

Last Price285.9Oct 01, 2026

Change

-0%

Bid136

Ask148.2

volume0

Intrest72

Strike

640

Last Price0.35Oct 09, 2026

Change

0.3247.76%

Bid0.05

Ask0.55

volume31

Intrest281

Last Price131.9Oct 09, 2026

Change

0.40.3%

Bid127.9

Ask138.2

volume1

Intrest45

Strike

650

Last Price0.38Oct 09, 2026

Change

0.8970.08%

Bid0.1

Ask2.5

volume34

Intrest912

Last Price268.3Sep 30, 2026

Change

-0%

Bid116.1

Ask129.1

volume0

Intrest5

Strike

660

Last Price0.95Oct 09, 2026

Change

0.3526.92%

Bid0.15

Ask0.9

volume19

Intrest269

Last Price187.82Sep 18, 2026

Change

-0%

Bid106

Ask119.4

volume0

Intrest12

Strike

670

Last Price0.77Oct 09, 2026

Change

0.850.96%

Bid0.25

Ask1.65

volume40

Intrest531

Last Price109.41Oct 07, 2026

Change

-0%

Bid96.9

Ask109.6

volume0

Intrest88

Strike

680

Last Price1.9Oct 09, 2026

Change

0.7227.48%

Bid0.3

Ask2.9

volume91

Intrest234

Last Price-

Change

Bid91.9

Ask104.7

volume0

Intrest0

Strike

685

Last Price1.55Oct 09, 2026

Change

0.9538%

Bid0.85

Ask2.8

volume48

Intrest33

Last Price-

Change

Bid91.1

Ask100.9

volume0

Intrest0

Strike

687.5

Last Price1.35Oct 09, 2026

Change

0.6532.5%

Bid1.3

Ask1.45

volume6

Intrest15

Last Price100.28Oct 08, 2026

Change

-0%

Bid87.3

Ask100.1

volume0

Intrest35

Strike

690

Last Price1.45Oct 09, 2026

Change

1.6252.77%

Bid1.4

Ask1.6

volume94

Intrest310

Last Price-

Change

Bid85.9

Ask97.6

volume0

Intrest0

Strike

692.5

Last Price1.85Oct 09, 2026

Change

0.031.65%

Bid1.55

Ask1.7

volume22

Intrest64

Last Price-

Change

Bid84

Ask95.3

volume0

Intrest0

Strike

695

Last Price2.1Oct 09, 2026

Change

1.4540.85%

Bid1.75

Ask1.8

volume15

Intrest16

Last Price-

Change

Bid80.3

Ask93

volume0

Intrest0

Strike

697.5

Last Price3.77Oct 08, 2026

Change

-0%

Bid1.3

Ask2.4

volume0

Intrest21

Last Price86.35Oct 09, 2026

Change

6.357.94%

Bid79.3

Ask90.7

volume3

Intrest33

Strike

700

Last Price1.95Oct 09, 2026

Change

2.1552.44%

Bid1.95

Ask2.2

volume160

Intrest934

Last Price-

Change

Bid75

Ask89.4

volume0

Intrest0

Strike

702.5

Last Price2.5Oct 09, 2026

Change

0.051.96%

Bid2.2

Ask2.4

volume9

Intrest59

Last Price-

Change

Bid74.7

Ask86.1

volume0

Intrest0

Strike

705

Last Price2.35Oct 09, 2026

Change

2.6553%

Bid2.3

Ask2.65

volume61

Intrest24

Last Price-

Change

Bid71.1

Ask83.9

volume0

Intrest0

Strike

707.5

Last Price2.95Oct 09, 2026

Change

0.257.81%

Bid2.55

Ask2.8

volume13

Intrest16

Last Price74.5Oct 09, 2026

Change

7.789.46%

Bid70.1

Ask80.7

volume5

Intrest13

Strike

710

Last Price3.5Oct 09, 2026

Change

1.935.19%

Bid2.85

Ask3.2

volume27

Intrest1085

Last Price-

Change

Bid66.5

Ask81.2

volume0

Intrest0

Strike

712.5

Last Price3.3Oct 09, 2026

Change

2.1639.56%

Bid3

Ask3.3

volume7

Intrest806

Last Price-

Change

Bid66.1

Ask75.9

volume0

Intrest0

Strike

715

Last Price4.03Oct 09, 2026

Change

2.3837.13%

Bid3.3

Ask3.6

volume31

Intrest61

Last Price-

Change

Bid63.7

Ask73.5

volume0

Intrest0

Strike

717.5

Last Price3.92Oct 09, 2026

Change

1.9833.56%

Bid3.6

Ask3.9

volume1

Intrest46

Last Price66.5Oct 09, 2026

Change

34.72%

Bid67.1

Ask68.5

volume3

Intrest17

Strike

720

Last Price4.03Oct 09, 2026

Change

3.2744.79%

Bid3.9

Ask4.2

volume88

Intrest536

Last Price-

Change

Bid58.1

Ask72.2

volume0

Intrest0

Strike

722.5

Last Price4.7Oct 09, 2026

Change

2.7236.66%

Bid4.2

Ask4.5

volume4

Intrest7

Last Price84.5Oct 07, 2026

Change

-0%

Bid57.1

Ask66.8

volume0

Intrest3

Strike

725

Last Price4.6Oct 09, 2026

Change

3.3842.36%

Bid4.6

Ask5

volume73

Intrest68

Last Price-

Change

Bid53.9

Ask67.5

volume0

Intrest0

Strike

727.5

Last Price5.2Oct 09, 2026

Change

0.050.97%

Bid4.9

Ask5.3

volume21

Intrest22

Last Price61.1Oct 09, 2026

Change

22.627%

Bid56.8

Ask60.6

volume5

Intrest71

Strike

730

Last Price5.5Oct 09, 2026

Change

4.1743.12%

Bid5.3

Ask5.7

volume178

Intrest372

Last Price66.9Oct 07, 2026

Change

-0%

Bid50

Ask63.3

volume0

Intrest3

Strike

732.5

Last Price7.2Oct 09, 2026

Change

1.3415.69%

Bid5.7

Ask6.2

volume2

Intrest2

Last Price66.6Oct 07, 2026

Change

-0%

Bid47.9

Ask61

volume0

Intrest1

Strike

735

Last Price6.5Oct 09, 2026

Change

3.836.89%

Bid6.2

Ask6.7

volume40

Intrest95

Last Price46.6Oct 09, 2026

Change

Bid51.6

Ask54.5

volume3

Intrest0

Strike

737.5

Last Price8.05Oct 09, 2026

Change

0.699.38%

Bid6.2

Ask7

volume6

Intrest4

Last Price58.72Oct 08, 2026

Change

-0%

Bid44.3

Ask57.1

volume0

Intrest22

Strike

740

Last Price7.45Oct 09, 2026

Change

3.7233.3%

Bid7.3

Ask7.7

volume154

Intrest589

Last Price49Oct 09, 2026

Change

4.219.4%

Bid48.1

Ask49.8

volume2

Intrest1

Strike

742.5

Last Price11.16Oct 09, 2026

Change

1.4414.81%

Bid7.7

Ask8.6

volume18

Intrest24

Last Price-

Change

Bid40.6

Ask52.8

volume0

Intrest0

Strike

745

Last Price8.8Oct 09, 2026

Change

4.533.83%

Bid8.4

Ask9

volume39

Intrest27

Last Price36.5Oct 09, 2026

Change

Bid42.4

Ask47.8

volume6

Intrest0

Strike

747.5

Last Price11.38Oct 09, 2026

Change

0.826.72%

Bid7.5

Ask11.2

volume11

Intrest22

Last Price41Oct 09, 2026

Change

12.38%

Bid41.7

Ask45.8

volume4

Intrest162

Strike

750

Last Price9.9Oct 09, 2026

Change

6.2238.59%

Bid9.7

Ask10.1

volume183

Intrest802

Last Price34.8Oct 09, 2026

Change

2.25.95%

Bid37.9

Ask42.5

volume3

Intrest2

Strike

755

Last Price11.62Oct 09, 2026

Change

5.6832.83%

Bid11

Ask11.5

volume355

Intrest80

Last Price36.9Oct 09, 2026

Change

2.57.27%

Bid34.5

Ask37.1

volume13

Intrest134

Strike

760

Last Price13.25Oct 09, 2026

Change

6.332.23%

Bid12.7

Ask13.3

volume334

Intrest381

Last Price34.5Oct 09, 2026

Change

12.82%

Bid32.6

Ask33.9

volume17

Intrest2

Strike

765

Last Price15.11Oct 09, 2026

Change

5.9228.15%

Bid14.5

Ask15.1

volume145

Intrest117

Last Price29.71Oct 09, 2026

Change

0.612.1%

Bid29.4

Ask30.7

volume180

Intrest99

Strike

770

Last Price17Oct 09, 2026

Change

6.527.66%

Bid16.6

Ask17

volume185

Intrest378

Last Price27.8Oct 09, 2026

Change

0.220.79%

Bid26.7

Ask28

volume58

Intrest31

Strike

775

Last Price19.65Oct 09, 2026

Change

7.2126.84%

Bid18

Ask20.2

volume124

Intrest148

Last Price25.04Oct 09, 2026

Change

0.140.56%

Bid24.5

Ask25.3

volume304

Intrest178

Strike

780

Last Price21.6Oct 09, 2026

Change

7.124.74%

Bid21.1

Ask21.8

volume235

Intrest1279

Last Price22.2Oct 09, 2026

Change

1.14.72%

Bid22.1

Ask22.7

volume86

Intrest28

Strike

785

Last Price24.9Oct 09, 2026

Change

7.723.62%

Bid22.9

Ask24.8

volume378

Intrest94

Last Price20.29Oct 09, 2026

Change

2.4210.66%

Bid19.9

Ask20.7

volume114

Intrest116

Strike

790

Last Price27.9Oct 09, 2026

Change

5.9117.48%

Bid24.1

Ask29.1

volume147

Intrest468

Last Price18.5Oct 09, 2026

Change

1.155.85%

Bid17.4

Ask18.5

volume37

Intrest38

Strike

795

Last Price31.12Oct 09, 2026

Change

7.419.21%

Bid27.1

Ask32.1

volume40

Intrest157

Last Price16Oct 09, 2026

Change

15.88%

Bid15.8

Ask16.5

volume447

Intrest1012

Strike

800

Last Price32.8Oct 09, 2026

Change

9.422.27%

Bid31.8

Ask32.8

volume220

Intrest1135

Last Price14.14Oct 09, 2026

Change

2.6115.58%

Bid14.1

Ask14.7

volume132

Intrest115

Strike

805

Last Price35.98Oct 09, 2026

Change

9.3220.57%

Bid32.8

Ask36.9

volume78

Intrest95

Last Price12.3Oct 09, 2026

Change

213.99%

Bid13.2

Ask13.8

volume34

Intrest46

Strike

807.5

Last Price37.4Oct 09, 2026

Change

9.9521.01%

Bid36.7

Ask39.8

volume27

Intrest62

Last Price11.5Oct 09, 2026

Change

2.719.01%

Bid12.2

Ask13.5

volume69

Intrest140

Strike

810

Last Price40.05Oct 09, 2026

Change

6.213.41%

Bid36.8

Ask41.2

volume23

Intrest378

Last Price12.1Oct 09, 2026

Change

2.215.38%

Bid11.8

Ask12.5

volume30

Intrest90

Strike

812.5

Last Price42.73Oct 09, 2026

Change

12.4%

Bid39.2

Ask42.3

volume12

Intrest36

Last Price10.5Oct 09, 2026

Change

2.3718.41%

Bid10.4

Ask12

volume42

Intrest166

Strike

815

Last Price44.55Oct 09, 2026

Change

3.849.43%

Bid40

Ask44.5

volume50

Intrest75

Last Price9.6Oct 09, 2026

Change

2.621.31%

Bid10.2

Ask11.2

volume16

Intrest21

Strike

817.5

Last Price47.5Oct 09, 2026

Change

8.7822.68%

Bid43.8

Ask45.5

volume8

Intrest41

Last Price10Oct 09, 2026

Change

1.5613.49%

Bid9.6

Ask10

volume270

Intrest438

Strike

820

Last Price48.76Oct 09, 2026

Change

6.0411.02%

Bid44.4

Ask47.6

volume152

Intrest452

Last Price8.13Oct 09, 2026

Change

2.0720.29%

Bid8.6

Ask9.2

volume30

Intrest61

Strike

825

Last Price50.38Oct 09, 2026

Change

6.9412.11%

Bid44.8

Ask56.7

volume5

Intrest121

Last Price9Oct 09, 2026

Change

0.525.46%

Bid7.9

Ask8.6

volume10

Intrest40

Strike

827.5

Last Price52.51Oct 09, 2026

Change

2.615.23%

Bid46.7

Ask58.7

volume3

Intrest34

Last Price7.75Oct 09, 2026

Change

1.7518.42%

Bid7.6

Ask8.1

volume169

Intrest225

Strike

830

Last Price56Oct 09, 2026

Change

5.89.39%

Bid53.5

Ask55.4

volume49

Intrest200

Last Price7.3Oct 09, 2026

Change

1.517.05%

Bid7.1

Ask7.5

volume17

Intrest41

Strike

832.5

Last Price57.85Oct 09, 2026

Change

6.5810.21%

Bid50.6

Ask63.2

volume1

Intrest525

Last Price6.8Oct 09, 2026

Change

2.224.44%

Bid6.6

Ask7.2

volume90

Intrest108

Strike

835

Last Price59.4Oct 09, 2026

Change

3.426.11%

Bid56.9

Ask59.6

volume15

Intrest113

Last Price7.3Oct 09, 2026

Change

0.89.88%

Bid5.2

Ask7.6

volume5

Intrest48

Strike

837.5

Last Price69Oct 09, 2026

Change

12.0921.24%

Bid54.5

Ask67.2

volume1

Intrest206

Last Price6.1Oct 09, 2026

Change

1.115.28%

Bid5.7

Ask6.3

volume93

Intrest220

Strike

840

Last Price63.82Oct 09, 2026

Change

5.998.58%

Bid60.1

Ask65.5

volume14

Intrest295

Last Price5.7Oct 09, 2026

Change

1.5321.16%

Bid5.5

Ask6

volume7

Intrest68

Strike

842.5

Last Price67.3Oct 09, 2026

Change

3.184.51%

Bid58.5

Ask71.9

volume40

Intrest167

Last Price5.4Oct 09, 2026

Change

1.420.59%

Bid5.1

Ask5.4

volume31

Intrest37

Strike

845

Last Price75.13Oct 09, 2026

Change

0.660.87%

Bid60.7

Ask73.9

volume5

Intrest35

Last Price4.5Oct 09, 2026

Change

1.626.23%

Bid3.8

Ask5.2

volume1926

Intrest478

Strike

850

Last Price71.58Oct 09, 2026

Change

5.927.64%

Bid68.1

Ask74.4

volume29

Intrest593

Last Price3.67Oct 09, 2026

Change

1.8333.27%

Bid3

Ask5

volume27

Intrest146

Strike

855

Last Price83.85Oct 09, 2026

Change

18.7528.8%

Bid68.9

Ask83

volume10

Intrest27

Last Price3.69Oct 09, 2026

Change

0.9119.78%

Bid3.3

Ask3.7

volume173

Intrest503

Strike

860

Last Price82.7Oct 09, 2026

Change

1.671.98%

Bid79.4

Ask81.6

volume29

Intrest194

Last Price3.4Oct 09, 2026

Change

1.0623.77%

Bid2.9

Ask3.3

volume21

Intrest128

Strike

865

Last Price93.3Oct 09, 2026

Change

2.823.12%

Bid77.7

Ask92.3

volume10

Intrest30

Last Price2.65Oct 09, 2026

Change

1.2532.05%

Bid2.55

Ask2.9

volume24

Intrest282

Strike

870

Last Price90.7Oct 09, 2026

Change

4.574.8%

Bid86.7

Ask96.1

volume21

Intrest157

Last Price2.45Oct 09, 2026

Change

0.7523.44%

Bid2.25

Ask2.5

volume16

Intrest91

Strike

875

Last Price100.75Oct 08, 2026

Change

-0%

Bid88.3

Ask102.5

volume0

Intrest66

Last Price1.9Oct 09, 2026

Change

0.932.14%

Bid2

Ask2.2

volume64

Intrest280

Strike

880

Last Price98Oct 09, 2026

Change

2.822.96%

Bid96.4

Ask104.8

volume4

Intrest650

Last Price1.75Oct 09, 2026

Change

0.933.96%

Bid1.75

Ask2

volume5

Intrest42

Strike

885

Last Price106.35Oct 09, 2026

Change

6.256.24%

Bid97.4

Ask111.9

volume1

Intrest52

Last Price1.78Oct 09, 2026

Change

0.6225.83%

Bid1.55

Ask1.7

volume60

Intrest211

Strike

890

Last Price118.45Oct 09, 2026

Change

22.7523.77%

Bid102.2

Ask116.3

volume1

Intrest146

Last Price1.41Oct 09, 2026

Change

0.9640.51%

Bid1.35

Ask1.55

volume21

Intrest115

Strike

895

Last Price75Oct 06, 2026

Change

-0%

Bid107.6

Ask121.5

volume0

Intrest26

Last Price1.35Oct 09, 2026

Change

0.527.03%

Bid0.35

Ask1.75

volume460

Intrest2209

Strike

900

Last Price124.2Oct 09, 2026

Change

2.51.97%

Bid115.3

Ask126

volume10

Intrest413

Last Price1.43Oct 09, 2026

Change

0.4222.7%

Bid-

Ask2.4

volume10

Intrest116

Strike

905

Last Price125.4Oct 09, 2026

Change

8.457.23%

Bid116.8

Ask131.2

volume10

Intrest99

Last Price1.4Oct 09, 2026

Change

0.4223.08%

Bid0.5

Ask2.15

volume37

Intrest251

Strike

910

Last Price121.52Oct 08, 2026

Change

-0%

Bid125

Ask136.1

volume0

Intrest259

Last Price1.74Oct 09, 2026

Change

0.031.69%

Bid-

Ask2.1

volume6

Intrest23

Strike

915

Last Price-

Change

Bid126.3

Ask140.9

volume0

Intrest0

Last Price0.76Oct 09, 2026

Change

0.7950.97%

Bid0.05

Ask1.2

volume6

Intrest277

Strike

920

Last Price139.72Oct 09, 2026

Change

20.4817.18%

Bid132.7

Ask143.5

volume3

Intrest266

Last Price1.65Oct 09, 2026

Change

0.3517.5%

Bid0.05

Ask1.85

volume5

Intrest19

Strike

925

Last Price-

Change

Bid139.7

Ask150.8

volume0

Intrest0

Last Price0.6Oct 09, 2026

Change

0.3100%

Bid0.05

Ask1.6

volume23

Intrest389

Strike

930

Last Price149.58Oct 09, 2026

Change

8.926.34%

Bid141.9

Ask155.7

volume3

Intrest60

Last Price0.55Oct 09, 2026

Change

0.9663.58%

Bid-

Ask1.95

volume2

Intrest5

Strike

935

Last Price-

Change

Bid146.7

Ask160.7

volume0

Intrest0

Last Price0.81Oct 09, 2026

Change

0.746.36%

Bid-

Ask1.2

volume26

Intrest282

Strike

940

Last Price158.7Oct 09, 2026

Change

89.9130.67%

Bid151.6

Ask163.2

volume1

Intrest102

Last Price1.7Oct 07, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest2

Strike

945

Last Price-

Change

Bid156.5

Ask170.6

volume0

Intrest0

Last Price0.45Oct 09, 2026

Change

0.4449.44%

Bid-

Ask0.85

volume268

Intrest1009

Strike

950

Last Price170.47Oct 09, 2026

Change

4.822.75%

Bid164.5

Ask175.5

volume1

Intrest24

Last Price1.27Oct 07, 2026

Change

-0%

Bid-

Ask3.7

volume0

Intrest2

Strike

955

Last Price-

Change

Bid169.5

Ask180.5

volume0

Intrest0

Last Price0.45Oct 09, 2026

Change

0.2333.82%

Bid-

Ask1.05

volume67

Intrest227

Strike

960

Last Price180.35Oct 09, 2026

Change

99.75123.76%

Bid171.6

Ask183.3

volume1

Intrest15

Last Price1.85Oct 07, 2026

Change

-0%

Bid-

Ask1.55

volume0

Intrest3

Strike

965

Last Price-

Change

Bid179.4

Ask190.5

volume0

Intrest0

Last Price0.5Oct 08, 2026

Change

-0%

Bid0.1

Ask1.55

volume0

Intrest478

Strike

970

Last Price188.88Oct 09, 2026

Change

32.0820.46%

Bid184.4

Ask195.4

volume1

Intrest21

Last Price0.25Oct 09, 2026

Change

0.2246.81%

Bid-

Ask1.4

volume2

Intrest21

Strike

975

Last Price-

Change

Bid186.4

Ask200.4

volume0

Intrest0

Last Price0.33Oct 09, 2026

Change

0.1734%

Bid-

Ask0.5

volume98

Intrest159

Strike

980

Last Price113.7Sep 28, 2026

Change

-0%

Bid191.9

Ask205.2

volume0

Intrest0

Last Price0.75Oct 08, 2026

Change

-0%

Bid-

Ask4.4

volume0

Intrest3

Strike

985

Last Price-

Change

Bid196.3

Ask210.4

volume0

Intrest0

Last Price0.1Oct 09, 2026

Change

0.2974.36%

Bid-

Ask0.55

volume9

Intrest112

Strike

990

Last Price94.71Oct 01, 2026

Change

-0%

Bid204.4

Ask214.7

volume0

Intrest0

Last Price-

Change

Bid-

Ask4.4

volume0

Intrest0

Strike

995

Last Price-

Change

Bid205.4

Ask220.3

volume0

Intrest0

Last Price0.05Oct 09, 2026

Change

0.3587.5%

Bid0.05

Ask0.6

volume479

Intrest1596

Strike

1000

Last Price215.81Oct 08, 2026

Change

-0%

Bid210.9

Ask225.3

volume0

Intrest1

Last Price-

Change

Bid-

Ask4.2

volume0

Intrest0

Strike

1005

Last Price-

Change

Bid219.3

Ask230.3

volume0

Intrest0

Last Price0.19Oct 09, 2026

Change

0.0932.14%

Bid-

Ask0.7

volume14

Intrest332

Strike

1010

Last Price104.53Oct 01, 2026

Change

-0%

Bid221.1

Ask235.3

volume0

Intrest0

Last Price-

Change

Bid-

Ask3.7

volume0

Intrest0

Strike

1015

Last Price-

Change

Bid226.1

Ask240.3

volume0

Intrest0

Last Price0.1Oct 09, 2026

Change

0.1560%

Bid-

Ask0.95

volume16

Intrest233

Strike

1020

Last Price133.6Sep 24, 2026

Change

-0%

Bid230.7

Ask245.3

volume0

Intrest0

Last Price-

Change

Bid-

Ask1

volume0

Intrest0

Strike

1025

Last Price-

Change

Bid234.4

Ask250.3

volume0

Intrest0

Last Price0.24Oct 09, 2026

Change

0.0825%

Bid-

Ask2

volume1

Intrest103

Strike

1030

Last Price178.7Oct 06, 2026

Change

-0%

Bid241.2

Ask255.3

volume0

Intrest0

Last Price-

Change

Bid-

Ask3.6

volume0

Intrest0

Strike

1035

Last Price-

Change

Bid249.3

Ask260.3

volume0

Intrest0

Last Price0.7Oct 06, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest96

Strike

1040

Last Price154.9Sep 23, 2026

Change

-0%

Bid251.4

Ask265.3

volume0

Intrest0

Last Price-

Change

Bid-

Ask1.85

volume0

Intrest0

Strike

1045

Last Price-

Change

Bid259.3

Ask268.2

volume0

Intrest0

Last Price0.12Oct 09, 2026

Change

0.017.69%

Bid-

Ask0.6

volume53

Intrest1930

Strike

1050

Last Price241.85Oct 06, 2026

Change

-0%

Bid261.5

Ask273.9

volume0

Intrest0

Last Price0.05Oct 09, 2026

Change

0.2583.33%

Bid0.05

Ask0.6

volume31

Intrest101

Strike

1060

Last Price155.07Oct 01, 2026

Change

-0%

Bid274.3

Ask285.3

volume0

Intrest0

Last Price0.1Oct 09, 2026

Change

0.05100%

Bid-

Ask0.55

volume4

Intrest143

Strike

1070

Last Price158.34Oct 01, 2026

Change

-0%

Bid280.4

Ask295.3

volume0

Intrest0

Last Price0.03Oct 09, 2026

Change

0.7195.95%

Bid-

Ask0.6

volume1

Intrest230

Strike

1080

Last Price168Sep 30, 2026

Change

-0%

Bid291.2

Ask303.2

volume0

Intrest0

Last Price0.5Oct 07, 2026

Change

-0%

Bid-

Ask0.75

volume0

Intrest193

Strike

1090

Last Price174.69Sep 30, 2026

Change

-0%

Bid304.3

Ask313.2

volume0

Intrest0

Last Price0.05Oct 09, 2026

Change

0.166.67%

Bid-

Ask0.05

volume9

Intrest352

Strike

1100

Last Price190.3Sep 24, 2026

Change

-0%

Bid314.3

Ask323.2

volume0

Intrest0

Last Price1.84Oct 07, 2026

Change

-0%

Bid-

Ask1.8

volume0

Intrest284

Strike

1110

Last Price188Aug 17, 2026

Change

-0%

Bid321.2

Ask333.2

volume0

Intrest0

Last Price1.93Oct 05, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest67

Strike

1120

Last Price309.8Jul 31, 2026

Change

-0%

Bid331.3

Ask343.7

volume0

Intrest0

Last Price1.48Oct 05, 2026

Change

-0%

Bid-

Ask4.5

volume0

Intrest107

Strike

1130

Last Price290Aug 12, 2026

Change

-0%

Bid340.4

Ask355.4

volume0

Intrest0

Last Price0.1Oct 07, 2026

Change

-0%

Bid-

Ask4.5

volume0

Intrest99

Strike

1140

Last Price228.67Oct 01, 2026

Change

-0%

Bid351.2

Ask363.2

volume0

Intrest0

Last Price1Oct 09, 2026

Change

0.85566.67%

Bid-

Ask0.05

volume1

Intrest214

Strike

1150

Last Price338Sep 02, 2026

Change

-0%

Bid361.4

Ask373.2

volume0

Intrest0

Last Price0.19Oct 09, 2026

Change

0.0990%

Bid-

Ask1.45

volume1

Intrest78

Strike

1160

Last Price290Aug 19, 2026

Change

-0%

Bid371.4

Ask383.2

volume0

Intrest0

Last Price0.14Oct 07, 2026

Change

-0%

Bid-

Ask4.5

volume0

Intrest54

Strike

1170

Last Price394.21Oct 08, 2026

Change

-0%

Bid384.3

Ask393.2

volume0

Intrest3

Last Price3.37Sep 30, 2026

Change

-0%

Bid-

Ask4.5

volume0

Intrest125

Strike

1180

Last Price404.24Oct 08, 2026

Change

-0%

Bid391.2

Ask403.2

volume0

Intrest3

Last Price3.21Sep 30, 2026

Change

-0%

Bid-

Ask4.5

volume0

Intrest74

Strike

1190

Last Price418.5Jul 08, 2026

Change

-0%

Bid400.6

Ask413.2

volume0

Intrest0

Last Price0.05Oct 07, 2026

Change

-0%

Bid-

Ask4.5

volume0

Intrest140

Strike

1200

Last Price300Sep 09, 2026

Change

-0%

Bid411.4

Ask423.2

volume0

Intrest0

Last Price0.3Oct 02, 2026

Change

-0%

Bid-

Ask4.5

volume0

Intrest29

Strike

1210

Last Price292Aug 14, 2026

Change

-0%

Bid421.4

Ask435.4

volume0

Intrest0

Last Price0.24Oct 02, 2026

Change

-0%

Bid-

Ask4.5

volume0

Intrest96

Strike

1220

Last Price302.8Sep 25, 2026

Change

-0%

Bid431.4

Ask443.7

volume0

Intrest0

Last Price0.19Oct 02, 2026

Change

-0%

Bid-

Ask4.5

volume0

Intrest56

Strike

1230

Last Price420.06Aug 31, 2026

Change

-0%

Bid441.1

Ask453.2

volume0

Intrest0

Last Price0.23Oct 02, 2026

Change

-0%

Bid-

Ask4.5

volume0

Intrest72

Strike

1240

Last Price371.1Sep 18, 2026

Change

-0%

Bid451.2

Ask463.2

volume0

Intrest0

Last Price0.05Oct 06, 2026

Change

-0%

Bid-

Ask4.5

volume0

Intrest292

Strike

1250

Last Price320Jun 22, 2026

Change

-0%

Bid461.2

Ask475.3

volume0

Intrest0

Last Price0.1Oct 06, 2026

Change

-0%

Bid-

Ask4.5

volume0

Intrest125

Strike

1260

Last Price440Aug 07, 2026

Change

-0%

Bid471.2

Ask485.3

volume0

Intrest0

Last Price1.8Sep 30, 2026

Change

-0%

Bid-

Ask4.5

volume0

Intrest106

Strike

1270

Last Price454Jul 21, 2026

Change

-0%

Bid481.2

Ask495.3

volume0

Intrest0

Last Price1.34Oct 01, 2026

Change

-0%

Bid-

Ask4.5

volume0

Intrest30

Strike

1280

Last Price-

Change

Bid490.6

Ask503.8

volume0

Intrest0

Last Price0.9Sep 29, 2026

Change

-0%

Bid-

Ask4.5

volume0

Intrest17

Strike

1290

Last Price419.87Sep 08, 2026

Change

-0%

Bid501.2

Ask513.2

volume0

Intrest0

Last Price0.01Oct 09, 2026

Change

0.0480%

Bid-

Ask2.8

volume1

Intrest90

Strike

1300

Last Price501.84Oct 07, 2026

Change

-0%

Bid511.4

Ask525.3

volume0

Intrest0

Last Price1.05Sep 28, 2026

Change

-0%

Bid-

Ask4.5

volume0

Intrest39

Strike

1310

Last Price-

Change

Bid520.6

Ask533.2

volume0

Intrest0

Last Price2.89Sep 24, 2026

Change

-0%

Bid-

Ask4.5

volume0

Intrest45

Strike

1320

Last Price387.5Jun 17, 2026

Change

-0%

Bid530.6

Ask543.7

volume0

Intrest0

Last Price2.82Sep 24, 2026

Change

-0%

Bid-

Ask4.5

volume0

Intrest23

Strike

1330

Last Price390Aug 14, 2026

Change

-0%

Bid540.7

Ask555.3

volume0

Intrest0

Last Price0.93Sep 18, 2026

Change

-0%

Bid-

Ask4.5

volume0

Intrest45

Strike

1340

Last Price419Sep 29, 2026

Change

-0%

Bid551.4

Ask565.3

volume0

Intrest0

Last Price0.1Oct 06, 2026

Change

-0%

Bid-

Ask4.5

volume0

Intrest97

Strike

1350

Last Price-

Change

Bid561.2

Ask575.3

volume0

Intrest0

Last Price3Sep 22, 2026

Change

-0%

Bid-

Ask4.5

volume0

Intrest68

Strike

1360

Last Price-

Change

Bid571.2

Ask583.2

volume0

Intrest0

Last Price2.44Sep 02, 2026

Change

-0%

Bid-

Ask4.5

volume0

Intrest8

Strike

1370

Last Price462Aug 14, 2026

Change

-0%

Bid581.2

Ask595.3

volume0

Intrest0

Last Price6.59Sep 08, 2026

Change

-0%

Bid-

Ask4.5

volume0

Intrest14

Strike

1380

Last Price-

Change

Bid591.2

Ask605.3

volume0

Intrest0

Last Price6Sep 09, 2026

Change

-0%

Bid-

Ask4.5

volume0

Intrest23

Strike

1390

Last Price577Aug 31, 2026

Change

-0%

Bid601.4

Ask615.3

volume0

Intrest0

Last Price0.03Oct 05, 2026

Change

-0%

Bid-

Ask4.5

volume0

Intrest50

Strike

1400

Last Price488Sep 25, 2026

Change

-0%

Bid611.2

Ask625.3

volume0

Intrest0

Last Price0.15Oct 02, 2026

Change

-0%

Bid-

Ask4.5

volume0

Intrest30

Strike

1410

Last Price483.8Sep 30, 2026

Change

-0%

Bid621

Ask635.3

volume0

Intrest0

Last Price1.15Sep 11, 2026

Change

-0%

Bid-

Ask4.5

volume0

Intrest23

Strike

1420

Last Price-

Change

Bid631.2

Ask645.3

volume0

Intrest0

Last Price5.27Sep 08, 2026

Change

-0%

Bid-

Ask4.5

volume0

Intrest27

Strike

1430

Last Price662.1Jul 29, 2026

Change

-0%

Bid640.7

Ask655.3

volume0

Intrest0

Last Price2.83Sep 02, 2026

Change

-0%

Bid-

Ask4.5

volume0

Intrest9

Strike

1440

Last Price641.3Sep 03, 2026

Change

-0%

Bid651.2

Ask665.3

volume0

Intrest0

Last Price0.1Oct 02, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest216

Strike

1450

Last Price562.9Oct 05, 2026

Change

-0%

Bid660.7

Ask675.3

volume0

Intrest0

Last Price2.63Aug 25, 2026

Change

-0%

Bid-

Ask4.5

volume0

Intrest71

Strike

1460

Last Price560Aug 19, 2026

Change

-0%

Bid670.6

Ask685.3

volume0

Intrest0

Last Price3.63Aug 28, 2026

Change

-0%

Bid-

Ask4.5

volume0

Intrest7

Strike

1470

Last Price616Jul 02, 2026

Change

-0%

Bid681.4

Ask693.2

volume0

Intrest0

Last Price3.76Aug 28, 2026

Change

-0%

Bid-

Ask4.5

volume0

Intrest32

Strike

1480

Last Price618.7Sep 11, 2026

Change

-0%

Bid691.2

Ask703.2

volume0

Intrest0

Last Price4.7Aug 21, 2026

Change

-0%

Bid-

Ask4.5

volume0

Intrest9

Strike

1490

Last Price708Sep 14, 2026

Change

-0%

Bid701.4

Ask713.7

volume0

Intrest0

Last Price0.05Oct 08, 2026

Change

-0%

Bid-

Ask4.5

volume0

Intrest159

Strike

1500

Last Price622Sep 08, 2026

Change

-0%

Bid710.7

Ask725.3

volume0

Intrest0

Last Price0.05Oct 07, 2026

Change

-0%

Bid-

Ask4.5

volume0

Intrest30

Strike

1510

Last Price707.5Aug 24, 2026

Change

-0%

Bid721.2

Ask735.3

volume0

Intrest0

Last Price0.65Sep 11, 2026

Change

-0%

Bid-

Ask4.5

volume0

Intrest24

Strike

1520

Last Price618Aug 19, 2026

Change

-0%

Bid731.4

Ask743.7

volume0

Intrest0

Last Price0.83Sep 10, 2026

Change

-0%

Bid-

Ask4.5

volume0

Intrest12

Strike

1530

Last Price725.8Sep 02, 2026

Change

-0%

Bid741.4

Ask753.2

volume0

Intrest0

Last Price1.14Sep 10, 2026

Change

-0%

Bid-

Ask1.25

volume0

Intrest20

Strike

1540

Last Price688Jul 31, 2026

Change

-0%

Bid750.6

Ask763.2

volume0

Intrest0

Last Price0.2Sep 24, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest219

Strike

1550

Last Price573.4Aug 17, 2026

Change

-0%

Bid760.7

Ask773.2

volume0

Intrest0

Last Price0.98Sep 10, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest14

Strike

1560

Last Price598.7Jun 25, 2026

Change

-0%

Bid771.4

Ask783.7

volume0

Intrest0

Last Price0.98Sep 10, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest31

Strike

1570

Last Price739.9Oct 02, 2026

Change

-0%

Bid781.2

Ask795.3

volume0

Intrest0

Last Price13.76Aug 17, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest48

Strike

1580

Last Price738Aug 07, 2026

Change

-0%

Bid791.2

Ask803.2

volume0

Intrest0

Last Price11.72Aug 14, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest10

Strike

1590

Last Price795.99Jul 07, 2026

Change

-0%

Bid801.2

Ask813.7

volume0

Intrest0

Last Price5.02Aug 19, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest26

Strike

1600

Last Price683.1Sep 28, 2026

Change

-0%

Bid811.2

Ask825.3

volume0

Intrest0

Last Price4.1Sep 24, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest52

Strike

1610

Last Price-

Change

Bid821.2

Ask835.3

volume0

Intrest0

Last Price1.06Sep 01, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest13

Strike

1620

Last Price714Jul 31, 2026

Change

-0%

Bid831.2

Ask843.7

volume0

Intrest0

Last Price0.72Sep 10, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest88

Strike

1630

Last Price712.7Sep 22, 2026

Change

-0%

Bid841.2

Ask853.7

volume0

Intrest0

Last Price9.1Aug 14, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest38

Strike

1640

Last Price-

Change

Bid851.2

Ask863.7

volume0

Intrest0

Last Price3.97Aug 19, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest41

Strike

1650

Last Price882Aug 07, 2026

Change

-0%

Bid861.2

Ask875.3

volume0

Intrest0

Last Price3.81Aug 19, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest35

Strike

1660

Last Price786Jul 30, 2026

Change

-0%

Bid871.2

Ask885.3

volume0

Intrest0

Last Price1.2Sep 09, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest16

Strike

1670

Last Price755.2Sep 22, 2026

Change

-0%

Bid881.2

Ask895.3

volume0

Intrest0

Last Price0.05Oct 07, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest27

Strike

1680

Last Price830Aug 05, 2026

Change

-0%

Bid891.2

Ask905.3

volume0

Intrest0

Last Price1.29Sep 09, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest33

Strike

1690

Last Price763.8Oct 01, 2026

Change

-0%

Bid900.7

Ask913.2

volume0

Intrest0

Last Price0.05Oct 06, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest328

Strike

1700

Last Price862Jul 27, 2026

Change

-0%

Bid910.8

Ask925.3

volume0

Intrest0

Last Price0.02Oct 06, 2026

Change

-0%

Bid-

Ask0.2

volume0

Intrest214

Strike

1710

Last Price764Aug 18, 2026

Change

-0%

Bid921.2

Ask935.3

volume0

Intrest0

Seagate Technology Holdings PLC オプションチェーン

ニュース

パートナーシップ

ベンジンガ・グローバル

Seagate Technology Hldgs Options