Options Chain for SEAGATE TECHNOLOGY HLDNGS PLC ORD SHS (STX) - $112.41 as of 10/22/2024 2:48:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 55.90 | 59.40 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | -0.01 | 10/22/2024 1:58:59 PM EST | |||
| 60.00 | 50.60 | 54.50 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | -0.01 | 10/22/2024 1:58:59 PM EST | |||
| 65.00 | 45.60 | 49.40 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | -0.01 | 10/22/2024 1:58:59 PM EST | |||
| 70.00 | 40.70 | 44.30 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | -0.01 | 10/22/2024 1:58:59 PM EST | |||
| 75.00 | 35.80 | 39.60 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | -0.01 | 10/22/2024 1:58:59 PM EST | |||
| 80.00 | 31.00 | 34.70 | % | 0 | 0 | 0.82 | 0.99 | 0.00 | -0.02 | 10/22/2024 1:58:59 PM EST | |||
| 85.00 | 25.90 | 29.80 | % | 0 | 0 | 0.72 | 0.98 | 0.00 | -0.02 | 10/22/2024 1:58:59 PM EST | |||
| 90.00 | 22.50 | 23.50 | % | 0 | 0 | 0.57 | 0.96 | 0.01 | -0.03 | 10/22/2024 1:58:59 PM EST | |||
| 95.00 | 18.10 | 18.80 | % | 0 | 0 | 0.43 | 0.91 | 0.01 | -0.05 | 10/22/2024 1:58:59 PM EST | |||
| 96.00 | 17.30 | 17.90 | % | 0 | 0 | 0.44 | 0.89 | 0.01 | -0.05 | 10/22/2024 1:58:59 PM EST | |||
| 97.00 | 16.20 | 17.10 | % | 0 | 0 | 0.44 | 0.88 | 0.01 | -0.05 | 10/22/2024 1:58:59 PM EST | |||
| 98.00 | 15.60 | 16.10 | % | 0 | 0 | 0.43 | 0.86 | 0.01 | -0.06 | 10/22/2024 1:58:59 PM EST | |||
| 99.00 | 14.80 | 15.20 | % | 0 | 0 | 0.42 | 0.85 | 0.02 | -0.06 | 10/22/2024 1:58:59 PM EST | |||
| 100.00 | 14.00 | 14.40 | % | 0 | 0 | 0.42 | 0.83 | 0.02 | -0.06 | 10/22/2024 1:58:59 PM EST | |||
| 101.00 | 13.10 | 13.70 | % | 0 | 0 | 0.42 | 0.81 | 0.02 | -0.07 | 10/22/2024 1:58:59 PM EST | |||
| 102.00 | 12.10 | 13.00 | % | 0 | 0 | 0.41 | 0.80 | 0.02 | -0.07 | 10/22/2024 1:58:59 PM EST | |||
| 103.00 | 11.40 | 12.30 | % | 0 | 0 | 0.41 | 0.77 | 0.02 | -0.07 | 10/22/2024 1:58:59 PM EST | |||
| 104.00 | 10.90 | 11.50 | % | 0 | 0 | 0.41 | 0.75 | 0.02 | -0.07 | 10/22/2024 1:58:59 PM EST | |||
| 105.00 | 10.10 | 10.70 | 11.10 | 0.00 | 0.00% | 0 | 0 | 0.41 | 0.73 | 0.02 | -0.08 | 10/15/2024 | 10/22/2024 1:58:59 PM EST |
| 106.00 | 9.40 | 10.00 | 10.80 | 0.00 | 0.00% | 0 | 2 | 0.41 | 0.71 | 0.02 | -0.08 | 10/17/2024 | 10/22/2024 1:58:59 PM EST |
| 107.00 | 8.80 | 9.40 | 9.40 | 0.00 | 0.00% | 0 | 8 | 0.41 | 0.69 | 0.02 | -0.08 | 10/18/2024 | 10/22/2024 1:58:59 PM EST |
| 108.00 | 8.10 | 8.70 | % | 0 | 0 | 0.40 | 0.66 | 0.03 | -0.08 | 10/22/2024 1:58:59 PM EST | |||
| 109.00 | 7.60 | 8.10 | % | 0 | 0 | 0.40 | 0.63 | 0.03 | -0.08 | 10/22/2024 1:58:59 PM EST | |||
| 110.00 | 7.10 | 7.40 | 6.66 | 0.00 | 0.00% | 0 | 1 | 0.39 | 0.61 | 0.03 | -0.08 | 10/14/2024 | 10/22/2024 1:58:59 PM EST |
| 111.00 | 6.50 | 6.80 | 6.30 | +0.30 | +5.00% | 1 | 1 | 0.40 | 0.58 | 0.03 | -0.08 | 10/22/2024 | 10/22/2024 1:58:59 PM EST |
| 112.00 | 6.00 | 6.40 | % | 0 | 0 | 0.39 | 0.55 | 0.03 | -0.08 | 10/22/2024 1:58:59 PM EST | |||
| 113.00 | 5.50 | 5.80 | 5.85 | -0.05 | -0.85% | 1 | 11 | 0.39 | 0.53 | 0.03 | -0.08 | 10/22/2024 | 10/22/2024 1:58:59 PM EST |
| 114.00 | 5.00 | 5.30 | 5.30 | 0.00 | 0.00% | 0 | 2 | 0.39 | 0.50 | 0.03 | -0.08 | 10/21/2024 | 10/22/2024 1:58:59 PM EST |
| 115.00 | 4.50 | 4.90 | 4.92 | 0.00 | 0.00% | 0 | 11 | 0.39 | 0.47 | 0.03 | -0.08 | 10/18/2024 | 10/22/2024 1:58:59 PM EST |
| 116.00 | 4.10 | 4.40 | 4.20 | 0.00 | 0.00% | 0 | 5 | 0.39 | 0.44 | 0.03 | -0.08 | 10/21/2024 | 10/22/2024 1:58:59 PM EST |
| 117.00 | 3.70 | 4.00 | % | 0 | 0 | 0.38 | 0.41 | 0.03 | -0.08 | 10/22/2024 1:58:59 PM EST | |||
| 118.00 | 3.40 | 3.60 | 3.49 | +0.39 | +12.59% | 1 | 1 | 0.38 | 0.39 | 0.03 | -0.08 | 10/22/2024 | 10/22/2024 1:58:59 PM EST |
| 119.00 | 3.00 | 3.30 | % | 0 | 0 | 0.38 | 0.36 | 0.03 | -0.07 | 10/22/2024 1:58:59 PM EST | |||
| 120.00 | 2.60 | 3.00 | 2.15 | 0.00 | 0.00% | 0 | 5 | 0.38 | 0.33 | 0.03 | -0.07 | 10/11/2024 | 10/22/2024 1:58:59 PM EST |
| 121.00 | 2.35 | 2.70 | % | 0 | 0 | 0.38 | 0.31 | 0.03 | -0.07 | 10/22/2024 1:58:59 PM EST | |||
| 122.00 | 2.15 | 2.45 | % | 0 | 0 | 0.37 | 0.28 | 0.02 | -0.07 | 10/22/2024 1:58:59 PM EST | |||
| 123.00 | 1.90 | 2.20 | % | 0 | 0 | 0.38 | 0.26 | 0.02 | -0.06 | 10/22/2024 1:58:59 PM EST | |||
| 124.00 | 0.30 | 1.95 | 1.92 | 0.00 | 0.00% | 0 | 1 | 0.36 | 0.24 | 0.02 | -0.06 | 10/21/2024 | 10/22/2024 1:58:59 PM EST |
| 125.00 | 1.45 | 1.85 | % | 0 | 0 | 0.37 | 0.22 | 0.02 | -0.06 | 10/22/2024 1:58:59 PM EST | |||
| 130.00 | 0.70 | 0.95 | % | 0 | 0 | 0.37 | 0.14 | 0.02 | -0.04 | 10/22/2024 1:58:59 PM EST | |||
| 135.00 | 0.00 | 0.60 | % | 0 | 0 | 0.40 | 0.08 | 0.01 | -0.03 | 10/22/2024 1:58:59 PM EST | |||
| 140.00 | 0.00 | 0.50 | % | 0 | 0 | 0.44 | 0.04 | 0.01 | -0.02 | 10/22/2024 1:58:59 PM EST | |||
| 145.00 | 0.00 | 0.75 | % | 0 | 0 | 0.54 | 0.02 | 0.00 | -0.01 | 10/22/2024 1:58:59 PM EST | |||
| 150.00 | 0.00 | 0.75 | % | 0 | 0 | 0.59 | 0.01 | 0.00 | -0.01 | 10/22/2024 1:58:59 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 | 1.35 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | -0.01 | 10/22/2024 1:58:59 PM EST | |||
| 60.00 | 0.00 | 1.40 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | -0.01 | 10/22/2024 1:58:59 PM EST | |||
| 65.00 | 0.00 | 1.40 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | -0.01 | 10/22/2024 1:58:59 PM EST | |||
| 70.00 | 0.00 | 1.40 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | -0.01 | 10/22/2024 1:58:59 PM EST | |||
| 75.00 | 0.00 | 1.40 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | -0.01 | 10/22/2024 1:58:59 PM EST | |||
| 80.00 | 0.00 | 1.50 | % | 0 | 0 | 0.89 | -0.01 | 0.00 | -0.02 | 10/22/2024 1:58:59 PM EST | |||
| 85.00 | 0.00 | 1.60 | % | 0 | 0 | 0.78 | -0.02 | 0.00 | -0.02 | 10/22/2024 1:58:59 PM EST | |||
| 90.00 | 0.00 | 0.55 | 0.48 | 0.00 | 0.00% | 0 | 4 | 0.49 | -0.04 | 0.01 | -0.03 | 10/17/2024 | 10/22/2024 1:58:59 PM EST |
| 95.00 | 0.00 | 0.95 | % | 0 | 0 | 0.46 | -0.09 | 0.01 | -0.05 | 10/22/2024 1:58:59 PM EST | |||
| 96.00 | 0.75 | 1.05 | % | 0 | 0 | 0.43 | -0.11 | 0.01 | -0.05 | 10/22/2024 1:58:59 PM EST | |||
| 97.00 | 0.95 | 1.20 | % | 0 | 0 | 0.43 | -0.12 | 0.01 | -0.05 | 10/22/2024 1:58:59 PM EST | |||
| 98.00 | 0.00 | 1.35 | % | 0 | 0 | 0.43 | -0.14 | 0.01 | -0.06 | 10/22/2024 1:58:59 PM EST | |||
| 99.00 | 1.30 | 1.45 | 1.50 | % | 1 | 0 | 0.42 | -0.15 | 0.02 | -0.06 | 10/22/2024 | 10/22/2024 1:58:59 PM EST | |
| 100.00 | 1.45 | 1.65 | 1.55 | 0.00 | 0.00% | 0 | 1 | 0.42 | -0.17 | 0.02 | -0.06 | 10/21/2024 | 10/22/2024 1:58:59 PM EST |
| 101.00 | 1.50 | 1.90 | % | 0 | 0 | 0.42 | -0.19 | 0.02 | -0.07 | 10/22/2024 1:58:59 PM EST | |||
| 102.00 | 1.70 | 2.05 | % | 0 | 0 | 0.42 | -0.20 | 0.02 | -0.07 | 10/22/2024 1:58:59 PM EST | |||
| 103.00 | 2.00 | 2.35 | 2.37 | 0.00 | 0.00% | 0 | 5 | 0.41 | -0.23 | 0.02 | -0.07 | 10/14/2024 | 10/22/2024 1:58:59 PM EST |
| 104.00 | 2.30 | 2.60 | 3.12 | 0.00 | 0.00% | 0 | 3 | 0.41 | -0.25 | 0.02 | -0.07 | 10/14/2024 | 10/22/2024 1:58:59 PM EST |
| 105.00 | 2.55 | 2.85 | % | 0 | 0 | 0.41 | -0.27 | 0.02 | -0.08 | 10/22/2024 1:58:59 PM EST | |||
| 106.00 | 2.85 | 3.20 | % | 0 | 0 | 0.40 | -0.29 | 0.02 | -0.08 | 10/22/2024 1:58:59 PM EST | |||
| 107.00 | 3.10 | 3.50 | % | 0 | 0 | 0.41 | -0.31 | 0.02 | -0.08 | 10/22/2024 1:58:59 PM EST | |||
| 108.00 | 3.60 | 3.90 | % | 0 | 0 | 0.40 | -0.34 | 0.03 | -0.08 | 10/22/2024 1:58:59 PM EST | |||
| 109.00 | 4.00 | 4.30 | 4.39 | 0.00 | 0.00% | 0 | 1 | 0.40 | -0.37 | 0.03 | -0.08 | 10/21/2024 | 10/22/2024 1:58:59 PM EST |
| 110.00 | 4.40 | 4.70 | % | 0 | 0 | 0.39 | -0.39 | 0.03 | -0.08 | 10/22/2024 1:58:59 PM EST | |||
| 111.00 | 4.80 | 5.10 | 5.27 | 0.00 | 0.00% | 0 | 10 | 0.40 | -0.42 | 0.03 | -0.08 | 10/14/2024 | 10/22/2024 1:58:59 PM EST |
| 112.00 | 5.30 | 5.60 | 5.46 | -0.84 | -13.34% | 1 | 6 | 0.38 | -0.45 | 0.03 | -0.08 | 10/22/2024 | 10/22/2024 1:58:59 PM EST |
| 113.00 | 5.40 | 6.10 | % | 0 | 0 | 0.39 | -0.47 | 0.03 | -0.08 | 10/22/2024 1:58:59 PM EST | |||
| 114.00 | 6.30 | 6.60 | % | 0 | 0 | 0.39 | -0.50 | 0.03 | -0.08 | 10/22/2024 1:58:59 PM EST | |||
| 115.00 | 6.70 | 7.20 | 8.00 | 0.00 | 0.00% | 0 | 5 | 0.39 | -0.53 | 0.03 | -0.08 | 10/21/2024 | 10/22/2024 1:58:59 PM EST |
| 116.00 | 7.30 | 7.80 | % | 0 | 0 | 0.39 | -0.56 | 0.03 | -0.08 | 10/22/2024 1:58:59 PM EST | |||
| 117.00 | 8.10 | 8.40 | % | 0 | 0 | 0.39 | -0.59 | 0.03 | -0.08 | 10/22/2024 1:58:59 PM EST | |||
| 118.00 | 8.70 | 9.10 | % | 0 | 0 | 0.39 | -0.61 | 0.03 | -0.08 | 10/22/2024 1:58:59 PM EST | |||
| 119.00 | 9.40 | 10.20 | % | 0 | 0 | 0.39 | -0.64 | 0.03 | -0.07 | 10/22/2024 1:58:59 PM EST | |||
| 120.00 | 10.00 | 10.50 | % | 0 | 0 | 0.37 | -0.67 | 0.03 | -0.07 | 10/22/2024 1:58:59 PM EST | |||
| 121.00 | 10.40 | 11.30 | % | 0 | 0 | 0.39 | -0.69 | 0.03 | -0.07 | 10/22/2024 1:58:59 PM EST | |||
| 122.00 | 11.50 | 12.00 | % | 0 | 0 | 0.39 | -0.72 | 0.02 | -0.07 | 10/22/2024 1:58:59 PM EST | |||
| 123.00 | 12.10 | 12.80 | % | 0 | 0 | 0.38 | -0.74 | 0.02 | -0.06 | 10/22/2024 1:58:59 PM EST | |||
| 124.00 | 12.90 | 13.60 | % | 0 | 0 | 0.39 | -0.76 | 0.02 | -0.06 | 10/22/2024 1:58:59 PM EST | |||
| 125.00 | 13.70 | 14.50 | % | 0 | 0 | 0.38 | -0.78 | 0.02 | -0.06 | 10/22/2024 1:58:59 PM EST | |||
| 130.00 | 18.00 | 18.70 | % | 0 | 0 | 0.36 | -0.86 | 0.02 | -0.04 | 10/22/2024 1:58:59 PM EST | |||
| 135.00 | 22.60 | 23.40 | % | 0 | 0 | 0.44 | -0.92 | 0.01 | -0.03 | 10/22/2024 1:58:59 PM EST | |||
| 140.00 | 26.00 | 29.90 | % | 0 | 0 | 0.68 | -0.96 | 0.01 | -0.02 | 10/22/2024 1:58:59 PM EST | |||
| 145.00 | 30.90 | 34.80 | % | 0 | 0 | 0.71 | -0.98 | 0.00 | -0.01 | 10/22/2024 1:58:59 PM EST | |||
| 150.00 | 35.90 | 39.80 | % | 0 | 0 | 0.83 | -0.99 | 0.00 | -0.01 | 10/22/2024 1:58:59 PM EST |