Options Chain for SEAGATE TECHNOLOGY HLDNGS PLC ORD SHS (STX) - $105.60 as of 1/22/2025 9:24:20 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 54.80 | 56.80 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 60.00 | 49.50 | 52.50 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 65.00 | 44.70 | 46.80 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | -0.01 | 1/21/2025 3:59:51 PM EST | |||
| 70.00 | 39.80 | 42.30 | % | 0 | 0 | 1.11 | 0.99 | 0.00 | -0.01 | 1/21/2025 3:59:51 PM EST | |||
| 75.00 | 34.60 | 37.40 | % | 0 | 0 | 0.89 | 0.97 | 0.00 | -0.02 | 1/21/2025 3:59:51 PM EST | |||
| 77.00 | 33.00 | 34.70 | % | 0 | 0 | 0.89 | 0.96 | 0.00 | -0.03 | 1/21/2025 3:59:51 PM EST | |||
| 78.00 | 32.00 | 34.10 | % | 0 | 0 | 0.80 | 0.95 | 0.01 | -0.03 | 1/21/2025 3:59:51 PM EST | |||
| 79.00 | 30.90 | 33.40 | % | 0 | 0 | 0.78 | 0.94 | 0.01 | -0.03 | 1/21/2025 3:59:51 PM EST | |||
| 80.00 | 30.10 | 32.00 | 18.40 | 0.00 | 0.00% | 0 | 15 | 0.80 | 0.93 | 0.01 | -0.04 | 1/17/2025 | 1/21/2025 3:59:51 PM EST |
| 81.00 | 29.00 | 31.40 | % | 0 | 0 | 0.75 | 0.92 | 0.01 | -0.04 | 1/21/2025 3:59:51 PM EST | |||
| 82.00 | 27.90 | 30.20 | % | 0 | 0 | 0.77 | 0.92 | 0.01 | -0.04 | 1/21/2025 3:59:51 PM EST | |||
| 83.00 | 27.00 | 28.80 | % | 0 | 0 | 0.74 | 0.90 | 0.01 | -0.04 | 1/21/2025 3:59:51 PM EST | |||
| 84.00 | 25.90 | 28.20 | % | 0 | 0 | 0.74 | 0.89 | 0.01 | -0.05 | 1/21/2025 3:59:51 PM EST | |||
| 85.00 | 25.10 | 27.00 | % | 0 | 0 | 0.72 | 0.88 | 0.01 | -0.05 | 1/21/2025 3:59:51 PM EST | |||
| 86.00 | 24.00 | 26.20 | % | 0 | 0 | 0.68 | 0.87 | 0.01 | -0.05 | 1/21/2025 3:59:51 PM EST | |||
| 87.00 | 23.30 | 25.10 | 11.55 | 0.00 | 0.00% | 0 | 1 | 0.65 | 0.86 | 0.01 | -0.05 | 1/17/2025 | 1/21/2025 3:59:51 PM EST |
| 88.00 | 22.20 | 24.20 | 10.70 | 0.00 | 0.00% | 0 | 1 | 0.62 | 0.84 | 0.01 | -0.06 | 1/17/2025 | 1/21/2025 3:59:51 PM EST |
| 89.00 | 21.40 | 23.20 | % | 0 | 0 | 0.65 | 0.83 | 0.02 | -0.06 | 1/21/2025 3:59:51 PM EST | |||
| 90.00 | 20.40 | 21.60 | 12.80 | 0.00 | 0.00% | 0 | 1 | 0.59 | 0.81 | 0.02 | -0.06 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 91.00 | 19.30 | 21.00 | % | 0 | 0 | 0.38 | 0.80 | 0.02 | -0.06 | 1/21/2025 3:59:51 PM EST | |||
| 92.00 | 18.30 | 20.50 | 7.85 | 0.00 | 0.00% | 0 | 2 | 0.39 | 0.78 | 0.02 | -0.06 | 1/17/2025 | 1/21/2025 3:59:51 PM EST |
| 93.00 | 17.40 | 19.60 | % | 0 | 0 | 0.39 | 0.76 | 0.02 | -0.06 | 1/21/2025 3:59:51 PM EST | |||
| 94.00 | 16.50 | 18.00 | % | 0 | 0 | 0.41 | 0.74 | 0.02 | -0.07 | 1/21/2025 3:59:51 PM EST | |||
| 95.00 | 15.50 | 17.00 | 6.31 | 0.00 | 0.00% | 0 | 7 | 0.44 | 0.72 | 0.02 | -0.06 | 1/17/2025 | 1/21/2025 3:59:51 PM EST |
| 96.00 | 14.50 | 16.70 | % | 0 | 0 | 0.38 | 0.69 | 0.03 | -0.07 | 1/21/2025 3:59:51 PM EST | |||
| 97.00 | 13.70 | 15.20 | 7.89 | 0.00 | 0.00% | 0 | 4 | 0.37 | 0.67 | 0.03 | -0.07 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 98.00 | 13.20 | 14.50 | 7.51 | 0.00 | 0.00% | 0 | 4 | 0.40 | 0.64 | 0.03 | -0.07 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 99.00 | 12.30 | 13.30 | 6.80 | 0.00 | 0.00% | 0 | 2 | 0.41 | 0.61 | 0.03 | -0.07 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 100.00 | 11.10 | 12.40 | 10.60 | +4.30 | +68.26% | 111 | 111 | 0.40 | 0.58 | 0.03 | -0.07 | 1/22/2025 | 1/21/2025 3:59:51 PM EST |
| 101.00 | 10.10 | 11.50 | 8.37 | +5.91 | +240.25% | 1 | 1 | 0.43 | 0.54 | 0.03 | -0.07 | 1/22/2025 | 1/21/2025 3:59:51 PM EST |
| 102.00 | 8.90 | 10.80 | % | 0 | 0 | 0.42 | 0.51 | 0.03 | -0.07 | 1/21/2025 3:59:51 PM EST | |||
| 103.00 | 8.00 | 10.00 | 4.50 | 0.00 | 0.00% | 0 | 2 | 0.37 | 0.48 | 0.03 | -0.07 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 104.00 | 7.20 | 9.30 | % | 0 | 0 | 0.40 | 0.44 | 0.03 | -0.06 | 1/21/2025 3:59:51 PM EST | |||
| 105.00 | 7.50 | 8.70 | 7.80 | +4.00 | +105.27% | 1 | 51 | 0.39 | 0.41 | 0.03 | -0.06 | 1/22/2025 | 1/21/2025 3:59:51 PM EST |
| 106.00 | 5.70 | 7.60 | % | 0 | 0 | 0.32 | 0.38 | 0.03 | -0.06 | 1/21/2025 3:59:51 PM EST | |||
| 107.00 | 5.00 | 7.30 | 2.40 | 0.00 | 0.00% | 0 | 1 | 0.38 | 0.36 | 0.03 | -0.07 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 110.00 | 4.30 | 5.10 | 2.16 | 0.00 | 0.00% | 0 | 3 | 0.35 | 0.30 | 0.03 | -0.07 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 115.00 | 2.20 | 2.80 | 1.11 | 0.00 | 0.00% | 0 | 1 | 0.42 | 0.21 | 0.02 | -0.06 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 120.00 | 0.95 | 1.15 | 0.90 | +0.27 | +42.86% | 1 | 1 | 0.39 | 0.15 | 0.02 | -0.05 | 1/22/2025 | 1/21/2025 3:59:51 PM EST |
| 125.00 | 0.00 | 0.90 | 0.95 | 0.00 | 0.00% | 0 | 2 | 0.43 | 0.11 | 0.01 | -0.04 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 130.00 | 0.00 | 0.55 | % | 0 | 0 | 0.47 | 0.08 | 0.01 | -0.03 | 1/21/2025 3:59:51 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 | 1.65 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 60.00 | 0.00 | 1.65 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 65.00 | 0.00 | 1.85 | 0.45 | 0.00 | 0.00% | 0 | 3 | 1.23 | 0.00 | 0.00 | -0.01 | 1/14/2025 | 1/21/2025 3:59:51 PM EST |
| 70.00 | 0.00 | 1.65 | % | 0 | 0 | 0.96 | -0.01 | 0.00 | -0.01 | 1/21/2025 3:59:51 PM EST | |||
| 75.00 | 0.00 | 0.85 | % | 0 | 0 | 0.73 | -0.03 | 0.00 | -0.02 | 1/21/2025 3:59:51 PM EST | |||
| 77.00 | 0.00 | 1.65 | % | 0 | 0 | 0.79 | -0.04 | 0.00 | -0.03 | 1/21/2025 3:59:51 PM EST | |||
| 78.00 | 0.00 | 1.20 | % | 0 | 0 | 0.50 | -0.05 | 0.01 | -0.03 | 1/21/2025 3:59:51 PM EST | |||
| 79.00 | 0.00 | 0.95 | % | 0 | 0 | 0.49 | -0.06 | 0.01 | -0.03 | 1/21/2025 3:59:51 PM EST | |||
| 80.00 | 0.00 | 1.65 | 1.25 | 0.00 | 0.00% | 0 | 1 | 0.49 | -0.07 | 0.01 | -0.04 | 1/14/2025 | 1/21/2025 3:59:51 PM EST |
| 81.00 | 0.00 | 1.40 | % | 0 | 0 | 0.39 | -0.08 | 0.01 | -0.04 | 1/21/2025 3:59:51 PM EST | |||
| 82.00 | 0.00 | 1.50 | 1.72 | 0.00 | 0.00% | 0 | 2 | 0.66 | -0.08 | 0.01 | -0.04 | 1/14/2025 | 1/21/2025 3:59:51 PM EST |
| 83.00 | 0.00 | 1.50 | % | 0 | 0 | 0.43 | -0.10 | 0.01 | -0.04 | 1/21/2025 3:59:51 PM EST | |||
| 84.00 | 0.00 | 1.45 | % | 0 | 0 | 0.39 | -0.11 | 0.01 | -0.05 | 1/21/2025 3:59:51 PM EST | |||
| 85.00 | 0.00 | 1.90 | 0.70 | 0.00 | 0.00% | 0 | 1 | 0.54 | -0.12 | 0.01 | -0.05 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 86.00 | 0.00 | 2.20 | % | 0 | 0 | 0.55 | -0.13 | 0.01 | -0.05 | 1/21/2025 3:59:51 PM EST | |||
| 87.00 | 0.00 | 0.75 | % | 0 | 0 | 0.44 | -0.14 | 0.01 | -0.05 | 1/21/2025 3:59:51 PM EST | |||
| 88.00 | 0.00 | 1.75 | % | 0 | 0 | 0.44 | -0.16 | 0.01 | -0.06 | 1/21/2025 3:59:51 PM EST | |||
| 89.00 | 0.00 | 1.50 | % | 0 | 0 | 0.40 | -0.17 | 0.02 | -0.06 | 1/21/2025 3:59:51 PM EST | |||
| 90.00 | 0.00 | 0.50 | 0.25 | -1.11 | -81.62% | 3 | 5 | 0.50 | -0.19 | 0.02 | -0.06 | 1/22/2025 | 1/21/2025 3:59:51 PM EST |
| 91.00 | 0.00 | 0.70 | % | 0 | 0 | 0.34 | -0.20 | 0.02 | -0.06 | 1/21/2025 3:59:51 PM EST | |||
| 92.00 | 0.00 | 0.70 | 2.27 | 0.00 | 0.00% | 0 | 4 | 0.42 | -0.22 | 0.02 | -0.06 | 1/17/2025 | 1/21/2025 3:59:51 PM EST |
| 93.00 | 0.00 | 0.60 | % | 0 | 0 | 0.43 | -0.24 | 0.02 | -0.06 | 1/21/2025 3:59:51 PM EST | |||
| 94.00 | 0.00 | 0.60 | 0.59 | -1.41 | -70.50% | 1 | 1 | 0.40 | -0.26 | 0.02 | -0.07 | 1/22/2025 | 1/21/2025 3:59:51 PM EST |
| 95.00 | 0.05 | 0.50 | 0.50 | -1.86 | -78.82% | 3 | 4 | 0.45 | -0.28 | 0.02 | -0.06 | 1/22/2025 | 1/21/2025 3:59:51 PM EST |
| 96.00 | 0.00 | 0.85 | 2.30 | 0.00 | 0.00% | 0 | 0 | 0.44 | -0.31 | 0.03 | -0.07 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 97.00 | 0.30 | 0.60 | 2.60 | 0.00 | 0.00% | 0 | 1 | 0.40 | -0.33 | 0.03 | -0.07 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 98.00 | 0.00 | 1.05 | 6.56 | 0.00 | 0.00% | 0 | 1 | 0.38 | -0.36 | 0.03 | -0.07 | 1/15/2025 | 1/21/2025 3:59:51 PM EST |
| 99.00 | 0.55 | 2.55 | 1.09 | -2.70 | -71.24% | 2 | 20 | 0.39 | -0.39 | 0.03 | -0.07 | 1/22/2025 | 1/21/2025 3:59:51 PM EST |
| 100.00 | 0.65 | 1.10 | 0.85 | -6.94 | -89.09% | 7 | 1 | 0.39 | -0.42 | 0.03 | -0.07 | 1/22/2025 | 1/21/2025 3:59:51 PM EST |
| 101.00 | 0.00 | 1.55 | 13.10 | 0.00 | 0.00% | 0 | 2 | 0.39 | -0.46 | 0.03 | -0.07 | 1/8/2025 | 1/21/2025 3:59:51 PM EST |
| 102.00 | 0.00 | 1.60 | 9.44 | 0.00 | 0.00% | 0 | 1 | 0.39 | -0.49 | 0.03 | -0.07 | 1/15/2025 | 1/21/2025 3:59:51 PM EST |
| 103.00 | 1.05 | 2.05 | % | 0 | 0 | 0.38 | -0.52 | 0.03 | -0.07 | 1/21/2025 3:59:51 PM EST | |||
| 104.00 | 0.60 | 1.90 | % | 0 | 0 | 0.38 | -0.56 | 0.03 | -0.06 | 1/21/2025 3:59:51 PM EST | |||
| 105.00 | 1.00 | 2.30 | 11.67 | 0.00 | 0.00% | 0 | 1 | 0.38 | -0.59 | 0.03 | -0.06 | 1/15/2025 | 1/21/2025 3:59:51 PM EST |
| 106.00 | 1.50 | 2.35 | % | 0 | 0 | 0.37 | -0.62 | 0.03 | -0.06 | 1/21/2025 3:59:51 PM EST | |||
| 107.00 | 1.95 | 3.20 | % | 0 | 0 | 0.37 | -0.64 | 0.03 | -0.07 | 1/21/2025 3:59:51 PM EST | |||
| 110.00 | 2.80 | 4.50 | % | 0 | 0 | 0.37 | -0.70 | 0.03 | -0.07 | 1/21/2025 3:59:51 PM EST | |||
| 115.00 | 5.60 | 6.80 | % | 0 | 0 | 0.55 | -0.79 | 0.02 | -0.06 | 1/21/2025 3:59:51 PM EST | |||
| 120.00 | 9.60 | 10.90 | % | 0 | 0 | 0.59 | -0.85 | 0.02 | -0.05 | 1/21/2025 3:59:51 PM EST | |||
| 125.00 | 14.00 | 15.70 | % | 0 | 0 | 0.66 | -0.89 | 0.01 | -0.04 | 1/21/2025 3:59:51 PM EST | |||
| 130.00 | 18.70 | 20.30 | % | 0 | 0 | 0.76 | -0.92 | 0.01 | -0.03 | 1/21/2025 3:59:51 PM EST |