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 | 44.50 | 49.00 | % | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 60.00 | 39.50 | 44.00 | % | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 65.00 | 35.60 | 38.80 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 70.00 | 30.60 | 33.90 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | -0.01 | 1/21/2025 3:59:51 PM EST | |||
| 74.00 | 25.70 | 30.00 | % | 0 | 0 | 1.32 | 0.99 | 0.00 | -0.02 | 1/21/2025 3:59:51 PM EST | |||
| 75.00 | 24.70 | 29.00 | % | 0 | 0 | 1.28 | 0.98 | 0.00 | -0.02 | 1/21/2025 3:59:51 PM EST | |||
| 76.00 | 23.70 | 28.00 | % | 0 | 0 | 1.24 | 0.98 | 0.00 | -0.03 | 1/21/2025 3:59:51 PM EST | |||
| 77.00 | 23.80 | 26.90 | % | 0 | 0 | 1.29 | 0.98 | 0.00 | -0.03 | 1/21/2025 3:59:51 PM EST | |||
| 78.00 | 22.90 | 26.00 | % | 0 | 0 | 1.27 | 0.97 | 0.00 | -0.03 | 1/21/2025 3:59:51 PM EST | |||
| 79.00 | 21.80 | 25.00 | % | 0 | 0 | 1.12 | 0.97 | 0.00 | -0.04 | 1/21/2025 3:59:51 PM EST | |||
| 80.00 | 19.50 | 23.90 | % | 0 | 0 | 1.10 | 0.96 | 0.01 | -0.04 | 1/21/2025 3:59:51 PM EST | |||
| 81.00 | 19.70 | 22.10 | % | 0 | 0 | 1.06 | 0.94 | 0.01 | -0.06 | 1/21/2025 3:59:51 PM EST | |||
| 82.00 | 18.80 | 21.00 | % | 0 | 0 | 1.02 | 0.93 | 0.01 | -0.06 | 1/21/2025 3:59:51 PM EST | |||
| 83.00 | 18.00 | 20.10 | % | 0 | 0 | 1.08 | 0.92 | 0.01 | -0.07 | 1/21/2025 3:59:51 PM EST | |||
| 84.00 | 16.80 | 19.10 | % | 0 | 0 | 0.98 | 0.90 | 0.01 | -0.09 | 1/21/2025 3:59:51 PM EST | |||
| 85.00 | 16.00 | 18.10 | % | 0 | 0 | 0.94 | 0.90 | 0.01 | -0.09 | 1/21/2025 3:59:51 PM EST | |||
| 86.00 | 15.00 | 17.10 | % | 0 | 0 | 0.99 | 0.88 | 0.01 | -0.09 | 1/21/2025 3:59:51 PM EST | |||
| 87.00 | 14.40 | 16.10 | 5.10 | 0.00 | 0.00% | 0 | 10 | 0.91 | 0.88 | 0.01 | -0.09 | 1/13/2025 | 1/21/2025 3:59:51 PM EST |
| 88.00 | 13.20 | 15.30 | 4.00 | 0.00 | 0.00% | 0 | 2 | 0.87 | 0.87 | 0.01 | -0.10 | 1/10/2025 | 1/21/2025 3:59:51 PM EST |
| 89.00 | 12.70 | 13.80 | 13.40 | 0.00 | 0.00% | 0 | 6 | 0.84 | 0.84 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 90.00 | 11.60 | 12.70 | 12.50 | 0.00 | 0.00% | 0 | 19 | 0.75 | 0.82 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 91.00 | 9.80 | 11.90 | 3.20 | 0.00 | 0.00% | 0 | 5 | 0.81 | 0.81 | 0.02 | -0.12 | 1/13/2025 | 1/21/2025 3:59:51 PM EST |
| 92.00 | 10.00 | 11.00 | 11.25 | 0.00 | 0.00% | 0 | 3 | 0.75 | 0.80 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 93.00 | 7.40 | 10.50 | 5.93 | 0.00 | 0.00% | 0 | 8 | 0.50 | 0.77 | 0.02 | -0.12 | 1/17/2025 | 1/21/2025 3:59:51 PM EST |
| 94.00 | 8.50 | 9.70 | 2.20 | 0.00 | 0.00% | 0 | 21 | 0.51 | 0.75 | 0.02 | -0.13 | 1/13/2025 | 1/21/2025 3:59:51 PM EST |
| 95.00 | 7.70 | 9.10 | 4.75 | 0.00 | 0.00% | 0 | 7 | 0.53 | 0.72 | 0.03 | -0.13 | 1/17/2025 | 1/21/2025 3:59:51 PM EST |
| 96.00 | 7.30 | 7.90 | 4.54 | 0.00 | 0.00% | 0 | 8 | 0.51 | 0.70 | 0.03 | -0.13 | 1/17/2025 | 1/21/2025 3:59:51 PM EST |
| 97.00 | 6.50 | 8.20 | 7.40 | 0.00 | 0.00% | 0 | 21 | 0.57 | 0.67 | 0.03 | -0.13 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 98.00 | 5.80 | 7.00 | 6.80 | 0.00 | 0.00% | 0 | 7 | 0.52 | 0.64 | 0.03 | -0.13 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 99.00 | 5.10 | 6.70 | 1.36 | 0.00 | 0.00% | 0 | 11 | 0.54 | 0.61 | 0.03 | -0.13 | 1/14/2025 | 1/21/2025 3:59:51 PM EST |
| 100.00 | 4.70 | 5.70 | 5.51 | 0.00 | 0.00% | 0 | 19 | 0.51 | 0.57 | 0.04 | -0.13 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 101.00 | 3.10 | 4.70 | 4.52 | 0.00 | 0.00% | 0 | 14 | 0.49 | 0.54 | 0.04 | -0.13 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 102.00 | 3.00 | 4.20 | 3.97 | 0.00 | 0.00% | 0 | 32 | 0.49 | 0.50 | 0.04 | -0.13 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 103.00 | 1.85 | 4.70 | 3.76 | 0.00 | 0.00% | 0 | 10 | 0.55 | 0.46 | 0.04 | -0.13 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 104.00 | 2.90 | 3.30 | 3.38 | 0.00 | 0.00% | 0 | 30 | 0.48 | 0.42 | 0.04 | -0.12 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 105.00 | 2.50 | 3.10 | 2.90 | 0.00 | 0.00% | 0 | 15 | 0.49 | 0.38 | 0.04 | -0.12 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 106.00 | 2.20 | 2.95 | 2.55 | 0.00 | 0.00% | 0 | 29 | 0.50 | 0.34 | 0.04 | -0.11 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 107.00 | 1.85 | 3.20 | 2.20 | 0.00 | 0.00% | 0 | 1 | 0.54 | 0.30 | 0.04 | -0.10 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 108.00 | 0.30 | 3.80 | % | 0 | 0 | 0.61 | 0.26 | 0.04 | -0.10 | 1/21/2025 3:59:51 PM EST | |||
| 109.00 | 1.40 | 1.70 | 1.66 | 0.00 | 0.00% | 0 | 1 | 0.47 | 0.23 | 0.03 | -0.09 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 110.00 | 1.10 | 1.55 | 1.40 | 0.00 | 0.00% | 0 | 75 | 0.48 | 0.19 | 0.03 | -0.08 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 115.00 | 0.20 | 2.65 | 0.70 | 0.00 | 0.00% | 0 | 20 | 0.74 | 0.07 | 0.02 | -0.04 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 120.00 | 0.00 | 0.35 | 0.30 | 0.00 | 0.00% | 0 | 27 | 0.44 | 0.02 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 125.00 | 0.00 | 4.80 | % | 0 | 0 | 0.93 | 0.01 | 0.00 | -0.01 | 1/21/2025 3:59:51 PM EST | |||
| 130.00 | 0.00 | 4.80 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 135.00 | 0.00 | 1.35 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 140.00 | 0.00 | 1.35 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 145.00 | 0.00 | 1.95 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 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 | 4.80 | % | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 60.00 | 0.00 | 4.80 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 65.00 | 0.00 | 4.80 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 70.00 | 0.00 | 4.80 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | -0.01 | 1/21/2025 3:59:51 PM EST | |||
| 74.00 | 0.00 | 4.80 | % | 0 | 0 | 1.25 | -0.01 | 0.00 | -0.02 | 1/21/2025 3:59:51 PM EST | |||
| 75.00 | 0.00 | 4.80 | % | 0 | 0 | 1.21 | -0.02 | 0.00 | -0.02 | 1/21/2025 3:59:51 PM EST | |||
| 76.00 | 0.00 | 4.80 | % | 0 | 0 | 1.17 | -0.02 | 0.00 | -0.03 | 1/21/2025 3:59:51 PM EST | |||
| 77.00 | 0.00 | 4.80 | % | 0 | 0 | 1.13 | -0.02 | 0.00 | -0.03 | 1/21/2025 3:59:51 PM EST | |||
| 78.00 | 0.00 | 4.80 | % | 0 | 0 | 1.10 | -0.03 | 0.00 | -0.03 | 1/21/2025 3:59:51 PM EST | |||
| 79.00 | 0.00 | 4.80 | 0.75 | 0.00 | 0.00% | 0 | 1 | 1.07 | -0.03 | 0.00 | -0.04 | 1/6/2025 | 1/21/2025 3:59:51 PM EST |
| 80.00 | 0.00 | 4.80 | 1.25 | 0.00 | 0.00% | 0 | 24 | 1.03 | -0.04 | 0.01 | -0.04 | 1/10/2025 | 1/21/2025 3:59:51 PM EST |
| 81.00 | 0.00 | 4.80 | % | 0 | 0 | 0.72 | -0.06 | 0.01 | -0.06 | 1/21/2025 3:59:51 PM EST | |||
| 82.00 | 0.00 | 2.25 | 0.37 | 0.00 | 0.00% | 0 | 1 | 0.82 | -0.07 | 0.01 | -0.06 | 1/17/2025 | 1/21/2025 3:59:51 PM EST |
| 83.00 | 0.00 | 4.80 | % | 0 | 0 | 0.67 | -0.08 | 0.01 | -0.07 | 1/21/2025 3:59:51 PM EST | |||
| 84.00 | 0.05 | 1.50 | % | 0 | 0 | 0.66 | -0.10 | 0.01 | -0.09 | 1/21/2025 3:59:51 PM EST | |||
| 85.00 | 0.05 | 4.90 | 1.75 | 0.00 | 0.00% | 0 | 4 | 0.53 | -0.10 | 0.01 | -0.09 | 1/14/2025 | 1/21/2025 3:59:51 PM EST |
| 86.00 | 0.20 | 2.30 | 0.76 | 0.00 | 0.00% | 0 | 4 | 0.74 | -0.12 | 0.01 | -0.09 | 1/17/2025 | 1/21/2025 3:59:51 PM EST |
| 87.00 | 0.25 | 0.85 | 0.35 | 0.00 | 0.00% | 0 | 7 | 0.53 | -0.12 | 0.01 | -0.09 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 88.00 | 0.35 | 0.55 | 1.03 | 0.00 | 0.00% | 0 | 1 | 0.48 | -0.13 | 0.01 | -0.10 | 1/17/2025 | 1/21/2025 3:59:51 PM EST |
| 89.00 | 0.40 | 0.70 | 4.80 | 0.00 | 0.00% | 0 | 2 | 0.49 | -0.16 | 0.02 | -0.11 | 1/10/2025 | 1/21/2025 3:59:51 PM EST |
| 90.00 | 0.55 | 0.95 | 0.67 | 0.00 | 0.00% | 0 | 9 | 0.51 | -0.18 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 91.00 | 0.65 | 5.00 | 0.90 | 0.00 | 0.00% | 0 | 12 | 0.49 | -0.19 | 0.02 | -0.12 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 92.00 | 0.85 | 2.15 | 0.95 | 0.00 | 0.00% | 0 | 2 | 0.56 | -0.20 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 93.00 | 1.05 | 1.40 | 2.00 | 0.00 | 0.00% | 0 | 7 | 0.50 | -0.23 | 0.02 | -0.12 | 1/17/2025 | 1/21/2025 3:59:51 PM EST |
| 94.00 | 1.20 | 2.85 | 1.40 | 0.00 | 0.00% | 0 | 9 | 0.57 | -0.25 | 0.02 | -0.13 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 95.00 | 1.45 | 2.10 | 1.48 | 0.00 | 0.00% | 0 | 9 | 0.50 | -0.28 | 0.03 | -0.13 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 96.00 | 1.80 | 2.50 | % | 0 | 0 | 0.51 | -0.30 | 0.03 | -0.13 | 1/21/2025 3:59:51 PM EST | |||
| 97.00 | 2.10 | 2.90 | 2.04 | 0.00 | 0.00% | 0 | 3 | 0.51 | -0.33 | 0.03 | -0.13 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 98.00 | 2.45 | 2.85 | 2.63 | 0.00 | 0.00% | 0 | 1 | 0.48 | -0.36 | 0.03 | -0.13 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 99.00 | 2.85 | 3.60 | 2.87 | 0.00 | 0.00% | 0 | 1 | 0.50 | -0.39 | 0.03 | -0.13 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 100.00 | 3.30 | 4.30 | 3.35 | 0.00 | 0.00% | 0 | 4 | 0.52 | -0.43 | 0.04 | -0.13 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 101.00 | 3.70 | 5.20 | 3.83 | 0.00 | 0.00% | 0 | 10 | 0.54 | -0.46 | 0.04 | -0.13 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 102.00 | 4.30 | 5.20 | % | 0 | 0 | 0.51 | -0.50 | 0.04 | -0.13 | 1/21/2025 3:59:51 PM EST | |||
| 103.00 | 4.80 | 5.40 | % | 0 | 0 | 0.49 | -0.54 | 0.04 | -0.13 | 1/21/2025 3:59:51 PM EST | |||
| 104.00 | 5.30 | 6.80 | % | 0 | 0 | 0.53 | -0.58 | 0.04 | -0.12 | 1/21/2025 3:59:51 PM EST | |||
| 105.00 | 5.20 | 7.00 | 6.04 | 0.00 | 0.00% | 0 | 21 | 0.46 | -0.62 | 0.04 | -0.12 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 106.00 | 6.70 | 8.80 | 6.65 | 0.00 | 0.00% | 0 | 1 | 0.49 | -0.66 | 0.04 | -0.11 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 107.00 | 7.30 | 8.00 | % | 0 | 0 | 0.48 | -0.70 | 0.04 | -0.10 | 1/21/2025 3:59:51 PM EST | |||
| 108.00 | 8.00 | 9.00 | % | 0 | 0 | 0.48 | -0.74 | 0.04 | -0.10 | 1/21/2025 3:59:51 PM EST | |||
| 109.00 | 8.80 | 9.80 | % | 0 | 0 | 0.49 | -0.77 | 0.03 | -0.09 | 1/21/2025 3:59:51 PM EST | |||
| 110.00 | 9.50 | 12.10 | % | 0 | 0 | 0.63 | -0.81 | 0.03 | -0.08 | 1/21/2025 3:59:51 PM EST | |||
| 115.00 | 13.70 | 16.50 | % | 0 | 0 | 0.75 | -0.93 | 0.02 | -0.04 | 1/21/2025 3:59:51 PM EST | |||
| 120.00 | 17.80 | 19.70 | % | 0 | 0 | 0.78 | -0.98 | 0.01 | -0.01 | 1/21/2025 3:59:51 PM EST | |||
| 125.00 | 22.70 | 25.50 | % | 0 | 0 | 0.89 | -0.99 | 0.00 | -0.01 | 1/21/2025 3:59:51 PM EST | |||
| 130.00 | 27.50 | 30.70 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 135.00 | 32.90 | 34.90 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 140.00 | 37.50 | 40.60 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 145.00 | 42.40 | 44.60 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST |