Options Chain for SEAGATE TECHNOLOGY HLDNGS PLC ORD SHS (STX) - $88.49 as of 12/26/2024 1:06:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 33.00 | 35.10 | % | 0 | 0 | 6.76 | 1.00 | 0.00 | 0.00 | 12/26/2024 12:58:50 PM EST | |||
| 60.00 | 28.00 | 30.20 | % | 0 | 0 | 5.90 | 1.00 | 0.00 | 0.00 | 12/26/2024 12:58:50 PM EST | |||
| 65.00 | 23.30 | 24.60 | % | 0 | 0 | 4.19 | 1.00 | 0.00 | 0.00 | 12/26/2024 12:58:50 PM EST | |||
| 70.00 | 17.90 | 19.70 | % | 0 | 0 | 3.63 | 1.00 | 0.00 | 0.00 | 12/26/2024 12:58:50 PM EST | |||
| 75.00 | 13.00 | 14.20 | % | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 12/26/2024 12:58:50 PM EST | |||
| 76.00 | 11.90 | 13.70 | % | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 12/26/2024 12:58:50 PM EST | |||
| 77.00 | 11.40 | 12.50 | % | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 12/26/2024 12:58:50 PM EST | |||
| 78.00 | 10.40 | 11.30 | % | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 12/26/2024 12:58:50 PM EST | |||
| 79.00 | 9.10 | 10.60 | % | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 12/26/2024 12:58:50 PM EST | |||
| 80.00 | 8.00 | 9.40 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 12/26/2024 12:58:50 PM EST | |||
| 81.00 | 7.00 | 8.70 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 12/26/2024 12:58:50 PM EST | |||
| 82.00 | 6.10 | 7.30 | 6.01 | 0.00 | 0.00% | 0 | 4 | 1.31 | 1.00 | 0.00 | 0.00 | 12/20/2024 | 12/26/2024 12:58:50 PM EST |
| 83.00 | 5.10 | 6.30 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 12/26/2024 12:58:50 PM EST | |||
| 84.00 | 4.10 | 5.80 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 12/26/2024 12:58:50 PM EST | |||
| 85.00 | 3.50 | 4.70 | % | 0 | 0 | 1.03 | 0.99 | 0.01 | 0.00 | 12/26/2024 12:58:50 PM EST | |||
| 86.00 | 2.55 | 3.30 | 3.40 | 0.00 | 0.00% | 0 | 2 | 0.65 | 0.96 | 0.05 | -0.02 | 12/20/2024 | 12/26/2024 12:58:50 PM EST |
| 87.00 | 1.80 | 2.00 | 1.40 | 0.00 | 0.00% | 0 | 5 | 0.39 | 0.88 | 0.12 | -0.08 | 12/23/2024 | 12/26/2024 12:58:50 PM EST |
| 88.00 | 0.95 | 1.15 | 1.19 | -0.01 | -0.84% | 30 | 75 | 0.24 | 0.71 | 0.23 | -0.23 | 12/26/2024 | 12/26/2024 12:58:50 PM EST |
| 89.00 | 0.40 | 0.50 | 0.47 | -0.18 | -27.70% | 41 | 102 | 0.27 | 0.43 | 0.32 | -0.25 | 12/26/2024 | 12/26/2024 12:58:50 PM EST |
| 90.00 | 0.10 | 0.15 | 0.12 | -0.08 | -40.00% | 20 | 105 | 0.27 | 0.17 | 0.21 | -0.15 | 12/26/2024 | 12/26/2024 12:58:50 PM EST |
| 91.00 | 0.05 | 0.10 | 0.07 | -0.03 | -30.00% | 5 | 213 | 0.34 | 0.06 | 0.10 | -0.05 | 12/26/2024 | 12/26/2024 12:58:50 PM EST |
| 92.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 41 | 0.95 | 0.01 | 0.02 | 0.00 | 12/24/2024 | 12/26/2024 12:58:50 PM EST |
| 93.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 1 | 0.49 | 0.00 | 0.01 | 0.00 | 12/24/2024 | 12/26/2024 12:58:50 PM EST |
| 94.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 5 | 1.24 | 0.00 | 0.00 | 0.00 | 12/20/2024 | 12/26/2024 12:58:50 PM EST |
| 95.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 39 | 0.84 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 12/26/2024 12:58:50 PM EST |
| 96.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 19 | 0.86 | 0.00 | 0.00 | 0.00 | 12/20/2024 | 12/26/2024 12:58:50 PM EST |
| 97.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 32 | 1.63 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 12/26/2024 12:58:50 PM EST |
| 98.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 37 | 1.75 | 0.00 | 0.00 | 0.00 | 12/19/2024 | 12/26/2024 12:58:50 PM EST |
| 99.00 | 0.00 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 13 | 1.86 | 0.00 | 0.00 | 0.00 | 12/19/2024 | 12/26/2024 12:58:50 PM EST |
| 100.00 | 0.00 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 73 | 1.97 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 12/26/2024 12:58:50 PM EST |
| 101.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 14 | 2.08 | 0.00 | 0.00 | 0.00 | 12/18/2024 | 12/26/2024 12:58:50 PM EST |
| 102.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 31 | 2.19 | 0.00 | 0.00 | 0.00 | 12/17/2024 | 12/26/2024 12:58:50 PM EST |
| 103.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 14 | 2.29 | 0.00 | 0.00 | 0.00 | 12/19/2024 | 12/26/2024 12:58:50 PM EST |
| 104.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 24 | 2.39 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 12/26/2024 12:58:50 PM EST |
| 105.00 | 0.00 | 0.05 | 0.02 | -0.03 | -60.00% | 3 | 20 | 1.43 | 0.00 | 0.00 | 0.00 | 12/26/2024 | 12/26/2024 12:58:50 PM EST |
| 106.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 21 | 2.59 | 0.00 | 0.00 | 0.00 | 12/16/2024 | 12/26/2024 12:58:50 PM EST |
| 107.00 | 0.00 | 0.75 | 0.41 | 0.00 | 0.00% | 0 | 7 | 2.68 | 0.00 | 0.00 | 0.00 | 12/6/2024 | 12/26/2024 12:58:50 PM EST |
| 108.00 | 0.00 | 0.40 | 0.26 | 0.00 | 0.00% | 0 | 12 | 2.37 | 0.00 | 0.00 | 0.00 | 12/6/2024 | 12/26/2024 12:58:50 PM EST |
| 109.00 | 0.00 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 16 | 2.87 | 0.00 | 0.00 | 0.00 | 12/13/2024 | 12/26/2024 12:58:50 PM EST |
| 110.00 | 0.00 | 0.75 | 0.55 | 0.00 | 0.00% | 0 | 70 | 2.96 | 0.00 | 0.00 | 0.00 | 11/25/2024 | 12/26/2024 12:58:50 PM EST |
| 111.00 | 0.00 | 0.75 | 0.56 | 0.00 | 0.00% | 0 | 3 | 3.05 | 0.00 | 0.00 | 0.00 | 12/3/2024 | 12/26/2024 12:58:50 PM EST |
| 112.00 | 0.00 | 0.75 | % | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 12/26/2024 12:58:50 PM EST | |||
| 113.00 | 0.00 | 0.75 | % | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 12/26/2024 12:58:50 PM EST | |||
| 114.00 | 0.00 | 0.75 | % | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 12/26/2024 12:58:50 PM EST | |||
| 115.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1 | 3.39 | 0.00 | 0.00 | 0.00 | 12/9/2024 | 12/26/2024 12:58:50 PM EST |
| 116.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1 | 3.47 | 0.00 | 0.00 | 0.00 | 12/10/2024 | 12/26/2024 12:58:50 PM EST |
| 117.00 | 0.00 | 0.75 | % | 0 | 0 | 3.55 | 0.00 | 0.00 | 0.00 | 12/26/2024 12:58:50 PM EST | |||
| 120.00 | 0.00 | 0.75 | % | 0 | 0 | 3.78 | 0.00 | 0.00 | 0.00 | 12/26/2024 12:58:50 PM EST | |||
| 125.00 | 0.00 | 0.75 | % | 0 | 0 | 4.15 | 0.00 | 0.00 | 0.00 | 12/26/2024 12:58:50 PM EST | |||
| 130.00 | 0.00 | 0.75 | % | 0 | 0 | 4.50 | 0.00 | 0.00 | 0.00 | 12/26/2024 12:58:50 PM EST | |||
| 135.00 | 0.00 | 0.75 | % | 0 | 0 | 4.82 | 0.00 | 0.00 | 0.00 | 12/26/2024 12:58:50 PM EST | |||
| 140.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/26/2024 12:58:50 PM EST | |||
| 145.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/26/2024 12:58:50 PM EST | |||
| 150.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/26/2024 12:58:50 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 | 0.25 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/26/2024 12:58:50 PM EST | |||
| 60.00 | 0.00 | 0.25 | % | 0 | 0 | 4.00 | 0.00 | 0.00 | 0.00 | 12/26/2024 12:58:50 PM EST | |||
| 65.00 | 0.00 | 0.25 | % | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 12/26/2024 12:58:50 PM EST | |||
| 70.00 | 0.00 | 0.25 | % | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 12/26/2024 12:58:50 PM EST | |||
| 75.00 | 0.00 | 0.05 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 12/26/2024 12:58:50 PM EST | |||
| 76.00 | 0.00 | 0.05 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 12/26/2024 12:58:50 PM EST | |||
| 77.00 | 0.00 | 0.05 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 12/26/2024 12:58:50 PM EST | |||
| 78.00 | 0.00 | 0.05 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 12/26/2024 12:58:50 PM EST | |||
| 79.00 | 0.00 | 0.05 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 12/26/2024 12:58:50 PM EST | |||
| 80.00 | 0.00 | 0.05 | 0.09 | 0.00 | 0.00% | 0 | 1 | 0.99 | 0.00 | 0.00 | 0.00 | 12/20/2024 | 12/26/2024 12:58:50 PM EST |
| 81.00 | 0.00 | 0.05 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 12/26/2024 12:58:50 PM EST | |||
| 82.00 | 0.00 | 0.05 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 12/26/2024 12:58:50 PM EST | |||
| 83.00 | 0.00 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 3 | 1.44 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 12/26/2024 12:58:50 PM EST |
| 84.00 | 0.00 | 0.75 | 0.21 | 0.00 | 0.00% | 0 | 13 | 1.28 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 12/26/2024 12:58:50 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | -0.07 | -70.00% | 1 | 6 | 0.74 | -0.01 | 0.01 | 0.00 | 12/26/2024 | 12/26/2024 12:58:50 PM EST |
| 86.00 | 0.00 | 0.10 | 0.73 | 0.00 | 0.00% | 0 | 8 | 0.45 | -0.04 | 0.05 | -0.02 | 12/20/2024 | 12/26/2024 12:58:50 PM EST |
| 87.00 | 0.05 | 0.15 | 0.10 | -0.43 | -81.14% | 1 | 42 | 0.38 | -0.12 | 0.12 | -0.08 | 12/26/2024 | 12/26/2024 12:58:50 PM EST |
| 88.00 | 0.15 | 0.30 | 0.23 | -0.17 | -42.50% | 8 | 7 | 0.28 | -0.29 | 0.23 | -0.23 | 12/26/2024 | 12/26/2024 12:58:50 PM EST |
| 89.00 | 0.55 | 0.70 | 0.65 | -0.26 | -28.58% | 4 | 31 | 0.28 | -0.57 | 0.32 | -0.25 | 12/26/2024 | 12/26/2024 12:58:50 PM EST |
| 90.00 | 1.15 | 1.40 | 2.68 | 0.00 | 0.00% | 0 | 34 | 0.25 | -0.83 | 0.21 | -0.15 | 12/20/2024 | 12/26/2024 12:58:50 PM EST |
| 91.00 | 1.80 | 2.60 | 3.54 | 0.00 | 0.00% | 0 | 0 | 0.63 | -0.94 | 0.10 | -0.05 | 12/20/2024 | 12/26/2024 12:58:50 PM EST |
| 92.00 | 2.70 | 3.70 | 4.34 | 0.00 | 0.00% | 0 | 2 | 0.84 | -0.99 | 0.02 | 0.00 | 12/20/2024 | 12/26/2024 12:58:50 PM EST |
| 93.00 | 3.80 | 4.50 | 4.20 | -0.40 | -8.70% | 1 | 5 | 0.84 | -1.00 | 0.01 | 0.00 | 12/26/2024 | 12/26/2024 12:58:50 PM EST |
| 94.00 | 4.70 | 5.50 | 5.10 | -1.35 | -20.93% | 5 | 5 | 1.12 | -1.00 | 0.00 | 0.00 | 12/26/2024 | 12/26/2024 12:58:50 PM EST |
| 95.00 | 5.60 | 7.10 | 6.26 | -0.93 | -12.94% | 1 | 10 | 1.53 | -1.00 | 0.00 | 0.00 | 12/26/2024 | 12/26/2024 12:58:50 PM EST |
| 96.00 | 5.50 | 7.80 | 7.25 | -0.08 | -1.10% | 1 | 10 | 0.96 | -1.00 | 0.00 | 0.00 | 12/26/2024 | 12/26/2024 12:58:50 PM EST |
| 97.00 | 6.40 | 10.10 | 9.35 | 0.00 | 0.00% | 0 | 1 | 2.44 | -1.00 | 0.00 | 0.00 | 12/20/2024 | 12/26/2024 12:58:50 PM EST |
| 98.00 | 7.40 | 11.10 | 9.87 | 0.00 | 0.00% | 0 | 3 | 2.58 | -1.00 | 0.00 | 0.00 | 12/23/2024 | 12/26/2024 12:58:50 PM EST |
| 99.00 | 8.40 | 11.10 | 3.85 | 0.00 | 0.00% | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 12/16/2024 | 12/26/2024 12:58:50 PM EST |
| 100.00 | 9.40 | 13.10 | 12.25 | 0.00 | 0.00% | 0 | 7 | 2.85 | -1.00 | 0.00 | 0.00 | 12/20/2024 | 12/26/2024 12:58:50 PM EST |
| 101.00 | 10.40 | 13.50 | 5.60 | 0.00 | 0.00% | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 12/16/2024 | 12/26/2024 12:58:50 PM EST |
| 102.00 | 12.10 | 14.50 | 14.20 | 0.00 | 0.00% | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 12/20/2024 | 12/26/2024 12:58:50 PM EST |
| 103.00 | 13.10 | 15.50 | % | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 12/26/2024 12:58:50 PM EST | |||
| 104.00 | 14.10 | 16.50 | % | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 12/26/2024 12:58:50 PM EST | |||
| 105.00 | 14.40 | 18.10 | 7.60 | 0.00 | 0.00% | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 12/3/2024 | 12/26/2024 12:58:50 PM EST |
| 106.00 | 15.40 | 19.10 | 8.45 | 0.00 | 0.00% | 0 | 0 | 3.57 | -1.00 | 0.00 | 0.00 | 12/13/2024 | 12/26/2024 12:58:50 PM EST |
| 107.00 | 17.10 | 19.50 | % | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 12/26/2024 12:58:50 PM EST | |||
| 108.00 | 18.20 | 20.20 | % | 0 | 0 | 3.79 | -1.00 | 0.00 | 0.00 | 12/26/2024 12:58:50 PM EST | |||
| 109.00 | 19.40 | 20.50 | % | 0 | 0 | 3.89 | -1.00 | 0.00 | 0.00 | 12/26/2024 12:58:50 PM EST | |||
| 110.00 | 20.90 | 21.60 | % | 0 | 0 | 3.70 | -1.00 | 0.00 | 0.00 | 12/26/2024 12:58:50 PM EST | |||
| 111.00 | 21.30 | 22.60 | % | 0 | 0 | 3.80 | -1.00 | 0.00 | 0.00 | 12/26/2024 12:58:50 PM EST | |||
| 112.00 | 22.50 | 23.90 | % | 0 | 0 | 3.90 | -1.00 | 0.00 | 0.00 | 12/26/2024 12:58:50 PM EST | |||
| 113.00 | 23.20 | 25.10 | % | 0 | 0 | 4.38 | -1.00 | 0.00 | 0.00 | 12/26/2024 12:58:50 PM EST | |||
| 114.00 | 23.20 | 26.20 | % | 0 | 0 | 4.48 | -1.00 | 0.00 | 0.00 | 12/26/2024 12:58:50 PM EST | |||
| 115.00 | 25.00 | 27.00 | % | 0 | 0 | 4.57 | -1.00 | 0.00 | 0.00 | 12/26/2024 12:58:50 PM EST | |||
| 116.00 | 26.40 | 28.40 | % | 0 | 0 | 4.67 | -1.00 | 0.00 | 0.00 | 12/26/2024 12:58:50 PM EST | |||
| 117.00 | 26.20 | 29.90 | % | 0 | 0 | 4.76 | -1.00 | 0.00 | 0.00 | 12/26/2024 12:58:50 PM EST | |||
| 120.00 | 29.90 | 32.30 | 31.10 | 0.00 | 0.00% | 0 | 0 | 5.03 | -1.00 | 0.00 | 0.00 | 12/24/2024 | 12/26/2024 12:58:50 PM EST |
| 125.00 | 34.90 | 37.60 | % | 0 | 0 | 5.46 | -1.00 | 0.00 | 0.00 | 12/26/2024 12:58:50 PM EST | |||
| 130.00 | 40.40 | 43.10 | % | 0 | 0 | 5.78 | -1.00 | 0.00 | 0.00 | 12/26/2024 12:58:50 PM EST | |||
| 135.00 | 45.20 | 47.70 | % | 0 | 0 | 5.78 | -1.00 | 0.00 | 0.00 | 12/26/2024 12:58:50 PM EST | |||
| 140.00 | 49.90 | 52.60 | % | 0 | 0 | 6.02 | -1.00 | 0.00 | 0.00 | 12/26/2024 12:58:50 PM EST | |||
| 145.00 | 55.70 | 57.50 | % | 0 | 0 | 6.24 | -1.00 | 0.00 | 0.00 | 12/26/2024 12:58:50 PM EST | |||
| 150.00 | 59.80 | 62.30 | % | 0 | 0 | 6.31 | -1.00 | 0.00 | 0.00 | 12/26/2024 12:58:50 PM EST |