Options Chain for SEAGATE TECHNOLOGY HLDNGS PLC ORD SHS (STX) - $112.45 as of 10/17/2024 10:03:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 56.40 | 58.90 | % | 0 | 0 | 2.45 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:49 PM EST | |||
| 60.00 | 50.90 | 54.20 | % | 0 | 0 | 2.42 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:49 PM EST | |||
| 65.00 | 45.60 | 49.90 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:49 PM EST | |||
| 70.00 | 40.70 | 44.00 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:49 PM EST | |||
| 75.00 | 36.60 | 39.90 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:49 PM EST | |||
| 80.00 | 32.10 | 33.40 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | -0.02 | 10/17/2024 3:59:49 PM EST | |||
| 85.00 | 27.20 | 30.00 | % | 0 | 0 | 1.19 | 0.98 | 0.00 | -0.03 | 10/17/2024 3:59:49 PM EST | |||
| 88.00 | 22.80 | 25.40 | % | 0 | 0 | 0.89 | 0.97 | 0.00 | -0.04 | 10/17/2024 3:59:49 PM EST | |||
| 89.00 | 21.80 | 24.30 | % | 0 | 0 | 0.83 | 0.95 | 0.01 | -0.06 | 10/17/2024 3:59:49 PM EST | |||
| 90.00 | 20.90 | 24.40 | % | 0 | 0 | 0.83 | 0.94 | 0.01 | -0.08 | 10/17/2024 3:59:49 PM EST | |||
| 91.00 | 19.90 | 22.40 | % | 0 | 0 | 0.79 | 0.94 | 0.01 | -0.08 | 10/17/2024 3:59:49 PM EST | |||
| 92.00 | 18.90 | 22.40 | 16.50 | 0.00 | 0.00% | 0 | 1 | 0.76 | 0.93 | 0.01 | -0.08 | 10/8/2024 | 10/17/2024 3:59:49 PM EST |
| 93.00 | 18.00 | 21.50 | % | 0 | 0 | 0.73 | 0.93 | 0.01 | -0.09 | 10/17/2024 3:59:49 PM EST | |||
| 94.00 | 18.70 | 21.10 | 13.84 | 0.00 | 0.00% | 0 | 1 | 0.73 | 0.91 | 0.01 | -0.10 | 9/25/2024 | 10/17/2024 3:59:49 PM EST |
| 95.00 | 16.00 | 18.50 | % | 0 | 0 | 0.57 | 0.91 | 0.01 | -0.10 | 10/17/2024 3:59:49 PM EST | |||
| 96.00 | 15.10 | 19.20 | 9.85 | 0.00 | 0.00% | 0 | 1 | 0.56 | 0.90 | 0.01 | -0.10 | 9/20/2024 | 10/17/2024 3:59:49 PM EST |
| 97.00 | 14.60 | 18.00 | % | 0 | 0 | 0.56 | 0.89 | 0.01 | -0.11 | 10/17/2024 3:59:49 PM EST | |||
| 98.00 | 13.30 | 15.90 | 9.65 | 0.00 | 0.00% | 0 | 1 | 0.58 | 0.86 | 0.01 | -0.12 | 10/7/2024 | 10/17/2024 3:59:49 PM EST |
| 99.00 | 12.40 | 14.70 | % | 0 | 0 | 0.59 | 0.85 | 0.02 | -0.13 | 10/17/2024 3:59:49 PM EST | |||
| 100.00 | 11.50 | 15.80 | 12.01 | 0.00 | 0.00% | 0 | 1 | 0.66 | 0.84 | 0.02 | -0.13 | 10/14/2024 | 10/17/2024 3:59:49 PM EST |
| 101.00 | 10.70 | 14.90 | 7.55 | 0.00 | 0.00% | 0 | 1 | 0.54 | 0.84 | 0.02 | -0.12 | 10/7/2024 | 10/17/2024 3:59:49 PM EST |
| 102.00 | 9.80 | 13.90 | 8.55 | 0.00 | 0.00% | 0 | 5 | 0.61 | 0.82 | 0.02 | -0.13 | 9/25/2024 | 10/17/2024 3:59:49 PM EST |
| 103.00 | 9.00 | 13.20 | % | 0 | 0 | 0.64 | 0.80 | 0.02 | -0.14 | 10/17/2024 3:59:49 PM EST | |||
| 104.00 | 8.30 | 12.30 | 7.50 | 0.00 | 0.00% | 0 | 2 | 0.53 | 0.78 | 0.02 | -0.14 | 10/10/2024 | 10/17/2024 3:59:49 PM EST |
| 105.00 | 8.00 | 9.80 | 6.19 | 0.00 | 0.00% | 0 | 5 | 0.55 | 0.76 | 0.03 | -0.14 | 10/8/2024 | 10/17/2024 3:59:49 PM EST |
| 106.00 | 7.30 | 9.00 | 8.00 | 0.00 | 0.00% | 0 | 1 | 0.53 | 0.74 | 0.03 | -0.14 | 9/26/2024 | 10/17/2024 3:59:49 PM EST |
| 107.00 | 6.70 | 9.40 | 5.55 | 0.00 | 0.00% | 0 | 23 | 0.62 | 0.71 | 0.03 | -0.14 | 9/25/2024 | 10/17/2024 3:59:49 PM EST |
| 108.00 | 5.60 | 9.20 | 5.16 | 0.00 | 0.00% | 0 | 3 | 0.52 | 0.68 | 0.03 | -0.15 | 10/11/2024 | 10/17/2024 3:59:49 PM EST |
| 109.00 | 5.60 | 7.60 | 5.60 | 0.00 | 0.00% | 0 | 1 | 0.58 | 0.65 | 0.03 | -0.15 | 10/14/2024 | 10/17/2024 3:59:49 PM EST |
| 110.00 | 4.10 | 6.40 | 6.70 | 0.00 | 0.00% | 0 | 13 | 0.52 | 0.62 | 0.03 | -0.15 | 10/15/2024 | 10/17/2024 3:59:49 PM EST |
| 111.00 | 3.50 | 5.80 | 4.75 | 0.00 | 0.00% | 0 | 15 | 0.52 | 0.59 | 0.04 | -0.15 | 10/16/2024 | 10/17/2024 3:59:49 PM EST |
| 112.00 | 2.95 | 5.20 | 4.95 | +0.65 | +15.12% | 5 | 1 | 0.51 | 0.55 | 0.04 | -0.15 | 10/17/2024 | 10/17/2024 3:59:49 PM EST |
| 113.00 | 2.90 | 4.70 | 4.40 | -0.20 | -4.35% | 8 | 15 | 0.51 | 0.51 | 0.04 | -0.15 | 10/17/2024 | 10/17/2024 3:59:49 PM EST |
| 114.00 | 2.00 | 4.20 | 4.03 | +0.53 | +15.15% | 1 | 20 | 0.51 | 0.48 | 0.04 | -0.15 | 10/17/2024 | 10/17/2024 3:59:49 PM EST |
| 115.00 | 3.50 | 5.80 | 3.50 | 0.00 | 0.00% | 6 | 28 | 0.50 | 0.44 | 0.04 | -0.14 | 10/17/2024 | 10/17/2024 3:59:49 PM EST |
| 116.00 | 3.10 | 5.40 | 3.03 | 0.00 | 0.00% | 0 | 12 | 0.50 | 0.40 | 0.04 | -0.14 | 10/15/2024 | 10/17/2024 3:59:49 PM EST |
| 117.00 | 0.80 | 3.00 | 2.80 | +0.64 | +29.63% | 1 | 9 | 0.50 | 0.37 | 0.04 | -0.14 | 10/17/2024 | 10/17/2024 3:59:49 PM EST |
| 118.00 | 0.45 | 2.60 | 2.60 | 0.00 | 0.00% | 0 | 39 | 0.50 | 0.34 | 0.03 | -0.13 | 10/15/2024 | 10/17/2024 3:59:49 PM EST |
| 119.00 | 0.10 | 2.30 | % | 0 | 0 | 0.50 | 0.31 | 0.03 | -0.13 | 10/17/2024 3:59:49 PM EST | |||
| 120.00 | 1.80 | 4.10 | 1.75 | +0.06 | +3.55% | 8 | 65 | 0.49 | 0.28 | 0.03 | -0.13 | 10/17/2024 | 10/17/2024 3:59:49 PM EST |
| 121.00 | 1.00 | 1.75 | 1.45 | +0.25 | +20.84% | 4 | 13 | 0.49 | 0.25 | 0.03 | -0.12 | 10/17/2024 | 10/17/2024 3:59:49 PM EST |
| 122.00 | 0.00 | 3.60 | 1.49 | % | 5 | 0 | 0.49 | 0.23 | 0.03 | -0.12 | 10/17/2024 | 10/17/2024 3:59:49 PM EST | |
| 123.00 | 1.15 | 3.40 | % | 0 | 0 | 0.49 | 0.21 | 0.03 | -0.11 | 10/17/2024 3:59:49 PM EST | |||
| 124.00 | 0.95 | 1.15 | % | 0 | 0 | 0.49 | 0.19 | 0.02 | -0.11 | 10/17/2024 3:59:49 PM EST | |||
| 125.00 | 0.80 | 1.00 | % | 0 | 0 | 0.49 | 0.17 | 0.02 | -0.10 | 10/17/2024 3:59:49 PM EST | |||
| 130.00 | 0.35 | 0.50 | 0.45 | 0.00 | 0.00% | 60 | 1 | 0.49 | 0.11 | 0.01 | -0.08 | 10/17/2024 | 10/17/2024 3:59:49 PM EST |
| 135.00 | 0.00 | 2.30 | % | 0 | 0 | 0.83 | 0.05 | 0.01 | -0.04 | 10/17/2024 3:59:49 PM EST | |||
| 140.00 | 0.00 | 2.10 | % | 0 | 0 | 1.04 | 0.02 | 0.00 | -0.02 | 10/17/2024 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 1.95 | 0.05 | % | 6 | 0 | 2.42 | 0.00 | 0.00 | -0.01 | 10/17/2024 | 10/17/2024 3:59:49 PM EST | |
| 60.00 | 0.00 | 1.45 | % | 0 | 0 | 2.17 | 0.00 | 0.00 | -0.01 | 10/17/2024 3:59:49 PM EST | |||
| 65.00 | 0.00 | 1.55 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | -0.01 | 10/17/2024 3:59:49 PM EST | |||
| 70.00 | 0.00 | 1.65 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | -0.01 | 10/17/2024 3:59:49 PM EST | |||
| 75.00 | 0.00 | 2.15 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | -0.01 | 10/17/2024 3:59:49 PM EST | |||
| 80.00 | 0.00 | 1.70 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | -0.02 | 10/17/2024 3:59:49 PM EST | |||
| 85.00 | 0.00 | 2.20 | 0.26 | 0.00 | 0.00% | 0 | 100 | 1.18 | -0.02 | 0.00 | -0.03 | 9/30/2024 | 10/17/2024 3:59:49 PM EST |
| 88.00 | 0.00 | 1.40 | 0.75 | 0.00 | 0.00% | 0 | 2 | 1.08 | -0.03 | 0.00 | -0.04 | 9/20/2024 | 10/17/2024 3:59:49 PM EST |
| 89.00 | 0.05 | 1.45 | % | 0 | 0 | 0.79 | -0.05 | 0.01 | -0.06 | 10/17/2024 3:59:49 PM EST | |||
| 90.00 | 0.05 | 0.30 | 0.42 | 0.00 | 0.00% | 0 | 23 | 0.60 | -0.06 | 0.01 | -0.08 | 10/11/2024 | 10/17/2024 3:59:49 PM EST |
| 91.00 | 0.05 | 1.40 | 1.85 | 0.00 | 0.00% | 0 | 5 | 0.73 | -0.06 | 0.01 | -0.08 | 9/16/2024 | 10/17/2024 3:59:49 PM EST |
| 92.00 | 0.05 | 1.50 | % | 0 | 0 | 0.71 | -0.07 | 0.01 | -0.08 | 10/17/2024 3:59:49 PM EST | |||
| 93.00 | 0.10 | 1.55 | 0.38 | 0.00 | 0.00% | 0 | 10 | 0.71 | -0.07 | 0.01 | -0.09 | 10/14/2024 | 10/17/2024 3:59:49 PM EST |
| 94.00 | 0.25 | 0.40 | % | 0 | 0 | 0.58 | -0.09 | 0.01 | -0.10 | 10/17/2024 3:59:49 PM EST | |||
| 95.00 | 0.30 | 0.65 | % | 0 | 0 | 0.61 | -0.09 | 0.01 | -0.10 | 10/17/2024 3:59:49 PM EST | |||
| 96.00 | 0.35 | 0.95 | % | 0 | 0 | 0.63 | -0.10 | 0.01 | -0.10 | 10/17/2024 3:59:49 PM EST | |||
| 97.00 | 0.40 | 0.85 | % | 0 | 0 | 0.60 | -0.11 | 0.01 | -0.11 | 10/17/2024 3:59:49 PM EST | |||
| 98.00 | 0.50 | 0.65 | 0.60 | -0.67 | -52.76% | 150 | 1 | 0.55 | -0.14 | 0.01 | -0.12 | 10/17/2024 | 10/17/2024 3:59:49 PM EST |
| 99.00 | 0.60 | 0.75 | 1.43 | 0.00 | 0.00% | 0 | 6 | 0.54 | -0.15 | 0.02 | -0.13 | 10/8/2024 | 10/17/2024 3:59:49 PM EST |
| 100.00 | 0.00 | 2.95 | 1.55 | 0.00 | 0.00% | 0 | 18 | 0.54 | -0.16 | 0.02 | -0.13 | 10/10/2024 | 10/17/2024 3:59:49 PM EST |
| 101.00 | 0.15 | 3.10 | 2.05 | 0.00 | 0.00% | 0 | 1 | 0.55 | -0.16 | 0.02 | -0.12 | 9/30/2024 | 10/17/2024 3:59:49 PM EST |
| 102.00 | 1.00 | 1.25 | 1.08 | 0.00 | 0.00% | 0 | 23 | 0.54 | -0.18 | 0.02 | -0.13 | 10/15/2024 | 10/17/2024 3:59:49 PM EST |
| 103.00 | 1.20 | 2.05 | % | 0 | 0 | 0.53 | -0.20 | 0.02 | -0.14 | 10/17/2024 3:59:49 PM EST | |||
| 104.00 | 0.55 | 3.60 | 1.31 | 0.00 | 0.00% | 0 | 21 | 0.51 | -0.22 | 0.02 | -0.14 | 10/15/2024 | 10/17/2024 3:59:49 PM EST |
| 105.00 | 1.65 | 3.90 | % | 0 | 0 | 0.52 | -0.24 | 0.03 | -0.14 | 10/17/2024 3:59:49 PM EST | |||
| 106.00 | 1.90 | 4.20 | 1.75 | -2.55 | -59.31% | 5 | 10 | 0.52 | -0.26 | 0.03 | -0.14 | 10/17/2024 | 10/17/2024 3:59:49 PM EST |
| 107.00 | 2.20 | 4.50 | 2.05 | 0.00 | 0.00% | 0 | 2 | 0.52 | -0.29 | 0.03 | -0.14 | 10/15/2024 | 10/17/2024 3:59:49 PM EST |
| 108.00 | 2.45 | 4.80 | 3.50 | 0.00 | 0.00% | 0 | 32 | 0.51 | -0.32 | 0.03 | -0.15 | 10/11/2024 | 10/17/2024 3:59:49 PM EST |
| 109.00 | 2.25 | 5.20 | 2.33 | 0.00 | 0.00% | 0 | 2 | 0.48 | -0.35 | 0.03 | -0.15 | 10/15/2024 | 10/17/2024 3:59:49 PM EST |
| 110.00 | 3.20 | 3.50 | % | 0 | 0 | 0.51 | -0.38 | 0.03 | -0.15 | 10/17/2024 3:59:49 PM EST | |||
| 111.00 | 1.75 | 3.90 | 7.05 | 0.00 | 0.00% | 0 | 10 | 0.51 | -0.41 | 0.04 | -0.15 | 10/4/2024 | 10/17/2024 3:59:49 PM EST |
| 112.00 | 4.10 | 4.40 | 4.70 | 0.00 | 0.00% | 0 | 20 | 0.51 | -0.45 | 0.04 | -0.15 | 10/14/2024 | 10/17/2024 3:59:49 PM EST |
| 113.00 | 4.60 | 6.90 | 5.10 | 0.00 | 0.00% | 0 | 40 | 0.51 | -0.49 | 0.04 | -0.15 | 10/16/2024 | 10/17/2024 3:59:49 PM EST |
| 114.00 | 5.10 | 7.40 | 4.60 | 0.00 | 0.00% | 0 | 32 | 0.51 | -0.52 | 0.04 | -0.15 | 10/15/2024 | 10/17/2024 3:59:49 PM EST |
| 115.00 | 5.70 | 8.00 | % | 0 | 0 | 0.50 | -0.56 | 0.04 | -0.14 | 10/17/2024 3:59:49 PM EST | |||
| 116.00 | 6.30 | 8.60 | % | 0 | 0 | 0.50 | -0.60 | 0.04 | -0.14 | 10/17/2024 3:59:49 PM EST | |||
| 117.00 | 6.90 | 8.80 | % | 0 | 0 | 0.50 | -0.63 | 0.04 | -0.14 | 10/17/2024 3:59:49 PM EST | |||
| 118.00 | 7.60 | 9.90 | % | 0 | 0 | 0.49 | -0.66 | 0.03 | -0.13 | 10/17/2024 3:59:49 PM EST | |||
| 119.00 | 8.30 | 8.70 | % | 0 | 0 | 0.50 | -0.69 | 0.03 | -0.13 | 10/17/2024 3:59:49 PM EST | |||
| 120.00 | 8.10 | 11.30 | % | 0 | 0 | 0.43 | -0.72 | 0.03 | -0.13 | 10/17/2024 3:59:49 PM EST | |||
| 121.00 | 9.70 | 12.00 | % | 0 | 0 | 0.49 | -0.75 | 0.03 | -0.12 | 10/17/2024 3:59:49 PM EST | |||
| 122.00 | 10.50 | 12.80 | % | 0 | 0 | 0.49 | -0.77 | 0.03 | -0.12 | 10/17/2024 3:59:49 PM EST | |||
| 123.00 | 11.30 | 13.60 | % | 0 | 0 | 0.49 | -0.79 | 0.03 | -0.11 | 10/17/2024 3:59:49 PM EST | |||
| 124.00 | 10.20 | 14.50 | % | 0 | 0 | 0.48 | -0.81 | 0.02 | -0.11 | 10/17/2024 3:59:49 PM EST | |||
| 125.00 | 11.10 | 13.80 | % | 0 | 0 | 0.54 | -0.83 | 0.02 | -0.10 | 10/17/2024 3:59:49 PM EST | |||
| 130.00 | 16.10 | 19.30 | % | 0 | 0 | 0.29 | -0.89 | 0.01 | -0.08 | 10/17/2024 3:59:49 PM EST | |||
| 135.00 | 20.30 | 24.60 | % | 0 | 0 | 0.64 | -0.95 | 0.01 | -0.04 | 10/17/2024 3:59:49 PM EST | |||
| 140.00 | 25.70 | 29.40 | % | 0 | 0 | 1.05 | -0.98 | 0.00 | -0.02 | 10/17/2024 3:59:49 PM EST |