Options Chain for SEAGATE TECHNOLOGY HLDNGS PLC ORD SHS (STX) - $100.81 as of 9/6/2024 3:08:36 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 53.50 | 57.60 | % | 0 | 0 | 3.43 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:46 PM EST | |||
| 45.00 | 51.20 | 55.10 | % | 0 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:46 PM EST | |||
| 47.50 | 48.50 | 52.60 | % | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:46 PM EST | |||
| 50.00 | 46.00 | 50.10 | % | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:46 PM EST | |||
| 55.00 | 41.10 | 45.10 | % | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:46 PM EST | |||
| 60.00 | 36.20 | 40.10 | 45.81 | 0.00 | 0.00% | 0 | 32 | 2.18 | 1.00 | 0.00 | 0.00 | 6/17/2024 | 9/6/2024 3:59:46 PM EST |
| 65.00 | 31.20 | 35.20 | 27.75 | 0.00 | 0.00% | 0 | 3 | 1.93 | 1.00 | 0.00 | 0.00 | 1/26/2024 | 9/6/2024 3:59:46 PM EST |
| 70.00 | 26.20 | 30.20 | 21.46 | 0.00 | 0.00% | 0 | 36 | 1.69 | 0.99 | 0.00 | -0.01 | 5/6/2024 | 9/6/2024 3:59:46 PM EST |
| 75.00 | 22.40 | 23.80 | 23.95 | 0.00 | 0.00% | 0 | 25 | 1.41 | 0.98 | 0.00 | -0.02 | 8/14/2024 | 9/6/2024 3:59:46 PM EST |
| 77.50 | 20.00 | 21.30 | 19.58 | 0.00 | 0.00% | 0 | 13 | 1.17 | 0.98 | 0.00 | -0.02 | 9/3/2024 | 9/6/2024 3:59:46 PM EST |
| 80.00 | 17.50 | 18.90 | 18.50 | -2.00 | -9.76% | 1 | 68 | 1.19 | 0.95 | 0.01 | -0.05 | 9/6/2024 | 9/6/2024 3:59:46 PM EST |
| 82.50 | 15.10 | 16.40 | 19.30 | 0.00 | 0.00% | 0 | 35 | 0.99 | 0.92 | 0.01 | -0.07 | 9/5/2024 | 9/6/2024 3:59:46 PM EST |
| 85.00 | 13.00 | 13.50 | 16.55 | 0.00 | 0.00% | 0 | 229 | 0.82 | 0.87 | 0.02 | -0.10 | 9/5/2024 | 9/6/2024 3:59:46 PM EST |
| 87.50 | 10.10 | 11.10 | 11.48 | +0.88 | +8.31% | 50 | 272 | 0.50 | 0.84 | 0.02 | -0.10 | 9/6/2024 | 9/6/2024 3:59:46 PM EST |
| 90.00 | 8.50 | 8.80 | 8.70 | -2.50 | -22.33% | 1 | 205 | 0.43 | 0.81 | 0.03 | -0.10 | 9/6/2024 | 9/6/2024 3:59:46 PM EST |
| 91.00 | 7.50 | 7.90 | 8.50 | 0.00 | 0.00% | 0 | 1 | 0.44 | 0.79 | 0.03 | -0.10 | 8/29/2024 | 9/6/2024 3:59:46 PM EST |
| 92.00 | 6.80 | 8.70 | 7.70 | 0.00 | 0.00% | 0 | 1 | 0.38 | 0.78 | 0.03 | -0.09 | 8/29/2024 | 9/6/2024 3:59:46 PM EST |
| 92.50 | 5.00 | 6.60 | 7.33 | 0.00 | 0.00% | 0 | 167 | 0.27 | 0.76 | 0.04 | -0.10 | 9/4/2024 | 9/6/2024 3:59:46 PM EST |
| 93.00 | 5.50 | 6.20 | 5.50 | 0.00 | 0.00% | 0 | 6 | 0.34 | 0.75 | 0.04 | -0.10 | 9/4/2024 | 9/6/2024 3:59:46 PM EST |
| 94.00 | 5.20 | 5.50 | 4.35 | 0.00 | 0.00% | 0 | 12 | 0.39 | 0.71 | 0.04 | -0.10 | 9/4/2024 | 9/6/2024 3:59:46 PM EST |
| 95.00 | 4.50 | 4.70 | 5.10 | +0.90 | +21.43% | 2 | 1,059 | 0.38 | 0.67 | 0.05 | -0.10 | 9/6/2024 | 9/6/2024 3:59:46 PM EST |
| 96.00 | 3.80 | 4.10 | 4.50 | 0.00 | 0.00% | 0 | 18 | 0.37 | 0.62 | 0.05 | -0.10 | 8/30/2024 | 9/6/2024 3:59:46 PM EST |
| 97.00 | 3.20 | 3.40 | 3.50 | -1.70 | -32.70% | 4 | 1 | 0.36 | 0.57 | 0.06 | -0.10 | 9/6/2024 | 9/6/2024 3:59:46 PM EST |
| 97.50 | 2.95 | 3.10 | 3.40 | -0.52 | -13.27% | 2 | 534 | 0.36 | 0.54 | 0.06 | -0.10 | 9/6/2024 | 9/6/2024 3:59:46 PM EST |
| 98.00 | 2.70 | 2.85 | 3.40 | -1.80 | -34.62% | 7 | 48 | 0.36 | 0.51 | 0.06 | -0.10 | 9/6/2024 | 9/6/2024 3:59:46 PM EST |
| 99.00 | 2.20 | 2.35 | 2.60 | -1.60 | -38.10% | 9 | 25 | 0.36 | 0.45 | 0.06 | -0.10 | 9/6/2024 | 9/6/2024 3:59:46 PM EST |
| 100.00 | 1.80 | 1.90 | 1.94 | -1.66 | -46.12% | 69 | 714 | 0.35 | 0.39 | 0.06 | -0.09 | 9/6/2024 | 9/6/2024 3:59:46 PM EST |
| 101.00 | 1.40 | 1.55 | 1.72 | -1.28 | -42.67% | 10 | 42 | 0.35 | 0.34 | 0.06 | -0.09 | 9/6/2024 | 9/6/2024 3:59:46 PM EST |
| 102.00 | 1.10 | 1.25 | 1.35 | -1.20 | -47.06% | 1,042 | 23 | 0.34 | 0.29 | 0.05 | -0.08 | 9/6/2024 | 9/6/2024 3:59:46 PM EST |
| 103.00 | 0.85 | 1.00 | 1.04 | -1.11 | -51.63% | 11 | 103 | 0.34 | 0.24 | 0.05 | -0.07 | 9/6/2024 | 9/6/2024 3:59:46 PM EST |
| 104.00 | 0.65 | 0.80 | 0.85 | -0.95 | -52.78% | 44 | 45 | 0.35 | 0.20 | 0.04 | -0.07 | 9/6/2024 | 9/6/2024 3:59:46 PM EST |
| 105.00 | 0.50 | 0.60 | 0.54 | -0.60 | -52.64% | 18 | 1,101 | 0.35 | 0.16 | 0.04 | -0.06 | 9/6/2024 | 9/6/2024 3:59:46 PM EST |
| 106.00 | 0.35 | 0.50 | 0.46 | -0.25 | -35.22% | 1 | 94 | 0.35 | 0.13 | 0.03 | -0.05 | 9/6/2024 | 9/6/2024 3:59:46 PM EST |
| 107.00 | 0.25 | 0.40 | 1.00 | 0.00 | 0.00% | 0 | 24 | 0.35 | 0.10 | 0.03 | -0.04 | 9/5/2024 | 9/6/2024 3:59:46 PM EST |
| 108.00 | 0.20 | 0.30 | 0.25 | -0.39 | -60.94% | 1 | 17 | 0.35 | 0.08 | 0.02 | -0.04 | 9/6/2024 | 9/6/2024 3:59:46 PM EST |
| 109.00 | 0.15 | 0.25 | 0.47 | 0.00 | 0.00% | 0 | 30 | 0.36 | 0.06 | 0.02 | -0.03 | 9/4/2024 | 9/6/2024 3:59:46 PM EST |
| 110.00 | 0.10 | 0.20 | 0.17 | -0.25 | -59.53% | 9 | 3,206 | 0.36 | 0.05 | 0.02 | -0.03 | 9/6/2024 | 9/6/2024 3:59:46 PM EST |
| 111.00 | 0.00 | 0.20 | 0.30 | 0.00 | 0.00% | 0 | 136 | 0.40 | 0.03 | 0.01 | -0.02 | 8/29/2024 | 9/6/2024 3:59:46 PM EST |
| 112.00 | 0.00 | 0.15 | 0.15 | -0.10 | -40.00% | 8 | 1,538 | 0.40 | 0.03 | 0.01 | -0.02 | 9/6/2024 | 9/6/2024 3:59:46 PM EST |
| 113.00 | 0.05 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 40 | 0.48 | 0.02 | 0.01 | -0.01 | 8/30/2024 | 9/6/2024 3:59:46 PM EST |
| 114.00 | 0.00 | 0.75 | 0.75 | 0.00 | 0.00% | 0 | 1 | 0.64 | 0.01 | 0.01 | -0.01 | 8/20/2024 | 9/6/2024 3:59:46 PM EST |
| 115.00 | 0.00 | 0.15 | 0.17 | +0.05 | +41.67% | 1 | 1,065 | 0.46 | 0.01 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 3:59:46 PM EST |
| 120.00 | 0.00 | 0.35 | 0.06 | 0.00 | 0.00% | 0 | 1,090 | 0.66 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:46 PM EST |
| 125.00 | 0.00 | 0.25 | 0.06 | 0.00 | 0.00% | 0 | 602 | 0.71 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:46 PM EST |
| 130.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 47 | 1.00 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:46 PM EST |
| 135.00 | 0.00 | 0.70 | 0.05 | -0.33 | -86.85% | 5 | 52 | 1.08 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:46 PM EST |
| 140.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 51 | 1.19 | 0.00 | 0.00 | 0.00 | 8/15/2024 | 9/6/2024 3:59:46 PM EST |
| 145.00 | 0.00 | 0.95 | 0.44 | 0.00 | 0.00% | 0 | 9 | 1.35 | 0.00 | 0.00 | 0.00 | 7/12/2024 | 9/6/2024 3:59:46 PM EST |
| 150.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 10 | 1.07 | 0.00 | 0.00 | 0.00 | 8/8/2024 | 9/6/2024 3:59:46 PM EST |
| 155.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 47 | 0.95 | 0.00 | 0.00 | 0.00 | 8/12/2024 | 9/6/2024 3:59:46 PM EST |
| 160.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 44 | 1.01 | 0.00 | 0.00 | 0.00 | 8/8/2024 | 9/6/2024 3:59:46 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 30 | 2.67 | 0.00 | 0.00 | 0.00 | 2/22/2024 | 9/6/2024 3:59:46 PM EST |
| 45.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 1 | 2.50 | 0.00 | 0.00 | 0.00 | 7/9/2024 | 9/6/2024 3:59:46 PM EST |
| 47.50 | 0.00 | 0.95 | % | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:46 PM EST | |||
| 50.00 | 0.00 | 0.55 | 0.05 | 0.00 | 0.00% | 0 | 2 | 2.07 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 9/6/2024 3:59:46 PM EST |
| 55.00 | 0.00 | 0.75 | 0.44 | 0.00 | 0.00% | 0 | 3 | 1.93 | 0.00 | 0.00 | 0.00 | 4/3/2024 | 9/6/2024 3:59:46 PM EST |
| 60.00 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 7,838 | 1.40 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:46 PM EST |
| 65.00 | 0.00 | 0.95 | 0.05 | 0.00 | 0.00% | 0 | 55 | 1.54 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 3:59:46 PM EST |
| 70.00 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 203 | 1.05 | -0.01 | 0.00 | -0.01 | 9/5/2024 | 9/6/2024 3:59:46 PM EST |
| 75.00 | 0.05 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 139 | 0.83 | -0.02 | 0.00 | -0.02 | 8/30/2024 | 9/6/2024 3:59:46 PM EST |
| 77.50 | 0.00 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 98 | 0.94 | -0.02 | 0.00 | -0.02 | 8/9/2024 | 9/6/2024 3:59:46 PM EST |
| 80.00 | 0.10 | 0.70 | 0.12 | +0.02 | +20.00% | 1 | 543 | 0.68 | -0.05 | 0.01 | -0.05 | 9/6/2024 | 9/6/2024 3:59:46 PM EST |
| 82.50 | 0.15 | 0.40 | 0.21 | 0.00 | 0.00% | 0 | 136 | 0.57 | -0.08 | 0.01 | -0.07 | 9/4/2024 | 9/6/2024 3:59:46 PM EST |
| 85.00 | 0.15 | 0.25 | 0.14 | 0.00 | 0.00% | 0 | 4,174 | 0.46 | -0.13 | 0.02 | -0.10 | 9/4/2024 | 9/6/2024 3:59:46 PM EST |
| 87.50 | 0.25 | 0.35 | 0.30 | -0.22 | -42.31% | 17 | 415 | 0.42 | -0.16 | 0.02 | -0.10 | 9/6/2024 | 9/6/2024 3:59:46 PM EST |
| 90.00 | 0.45 | 0.60 | 0.48 | +0.18 | +60.00% | 2 | 450 | 0.40 | -0.19 | 0.03 | -0.10 | 9/6/2024 | 9/6/2024 3:59:46 PM EST |
| 91.00 | 0.60 | 0.70 | 0.49 | -0.11 | -18.34% | 1 | 133 | 0.39 | -0.21 | 0.03 | -0.10 | 9/6/2024 | 9/6/2024 3:59:46 PM EST |
| 92.00 | 0.75 | 0.85 | 0.57 | 0.00 | 0.00% | 0 | 13 | 0.38 | -0.22 | 0.03 | -0.09 | 9/4/2024 | 9/6/2024 3:59:46 PM EST |
| 92.50 | 0.80 | 0.95 | 0.80 | +0.25 | +45.46% | 2 | 1,468 | 0.38 | -0.24 | 0.04 | -0.10 | 9/6/2024 | 9/6/2024 3:59:46 PM EST |
| 93.00 | 0.90 | 1.05 | 1.45 | 0.00 | 0.00% | 0 | 8 | 0.37 | -0.25 | 0.04 | -0.10 | 9/3/2024 | 9/6/2024 3:59:46 PM EST |
| 94.00 | 1.15 | 1.25 | 1.78 | 0.00 | 0.00% | 0 | 12 | 0.36 | -0.29 | 0.04 | -0.10 | 9/3/2024 | 9/6/2024 3:59:46 PM EST |
| 95.00 | 1.40 | 1.55 | 1.39 | +0.34 | +32.39% | 2 | 2,863 | 0.36 | -0.33 | 0.05 | -0.10 | 9/6/2024 | 9/6/2024 3:59:46 PM EST |
| 96.00 | 1.70 | 1.90 | 1.46 | -0.69 | -32.10% | 1 | 92 | 0.35 | -0.38 | 0.05 | -0.10 | 9/6/2024 | 9/6/2024 3:59:46 PM EST |
| 97.00 | 2.10 | 2.35 | 1.95 | +0.65 | +50.00% | 1,034 | 24 | 0.35 | -0.43 | 0.06 | -0.10 | 9/6/2024 | 9/6/2024 3:59:46 PM EST |
| 97.50 | 2.30 | 2.50 | 2.27 | +0.82 | +56.56% | 12 | 434 | 0.35 | -0.46 | 0.06 | -0.10 | 9/6/2024 | 9/6/2024 3:59:46 PM EST |
| 98.00 | 2.55 | 2.75 | 2.55 | +0.30 | +13.34% | 22 | 40 | 0.35 | -0.49 | 0.06 | -0.10 | 9/6/2024 | 9/6/2024 3:59:46 PM EST |
| 99.00 | 3.00 | 3.30 | 2.85 | +1.05 | +58.34% | 1 | 65 | 0.34 | -0.55 | 0.06 | -0.10 | 9/6/2024 | 9/6/2024 3:59:46 PM EST |
| 100.00 | 3.60 | 3.80 | 3.16 | +0.36 | +12.86% | 14 | 550 | 0.33 | -0.61 | 0.06 | -0.09 | 9/6/2024 | 9/6/2024 3:59:46 PM EST |
| 101.00 | 4.20 | 4.50 | 4.10 | +1.50 | +57.70% | 1 | 31 | 0.33 | -0.66 | 0.06 | -0.09 | 9/6/2024 | 9/6/2024 3:59:46 PM EST |
| 102.00 | 4.90 | 5.20 | 3.00 | 0.00 | 0.00% | 0 | 16 | 0.33 | -0.71 | 0.05 | -0.08 | 9/5/2024 | 9/6/2024 3:59:46 PM EST |
| 103.00 | 5.70 | 7.90 | 5.10 | +1.30 | +34.22% | 2 | 44 | 0.36 | -0.76 | 0.05 | -0.07 | 9/6/2024 | 9/6/2024 3:59:46 PM EST |
| 104.00 | 5.30 | 8.80 | 4.50 | 0.00 | 0.00% | 0 | 16 | 0.34 | -0.80 | 0.04 | -0.07 | 9/5/2024 | 9/6/2024 3:59:46 PM EST |
| 105.00 | 7.30 | 7.80 | 6.70 | +0.99 | +17.34% | 3 | 1,057 | 0.32 | -0.84 | 0.04 | -0.06 | 9/6/2024 | 9/6/2024 3:59:46 PM EST |
| 106.00 | 8.20 | 8.60 | 9.00 | 0.00 | 0.00% | 0 | 10 | 0.49 | -0.87 | 0.03 | -0.05 | 8/29/2024 | 9/6/2024 3:59:46 PM EST |
| 107.00 | 9.00 | 9.50 | 8.40 | 0.00 | 0.00% | 0 | 6 | 0.51 | -0.90 | 0.03 | -0.04 | 8/30/2024 | 9/6/2024 3:59:46 PM EST |
| 108.00 | 9.80 | 10.60 | 10.00 | 0.00 | 0.00% | 0 | 5 | 0.57 | -0.92 | 0.02 | -0.04 | 8/28/2024 | 9/6/2024 3:59:46 PM EST |
| 109.00 | 10.90 | 11.40 | 5.70 | 0.00 | 0.00% | 0 | 2 | 0.68 | -0.94 | 0.02 | -0.03 | 8/26/2024 | 9/6/2024 3:59:46 PM EST |
| 110.00 | 11.60 | 12.60 | 9.70 | 0.00 | 0.00% | 0 | 138 | 0.66 | -0.95 | 0.02 | -0.03 | 8/19/2024 | 9/6/2024 3:59:46 PM EST |
| 111.00 | 12.60 | 13.60 | % | 0 | 0 | 0.67 | -0.97 | 0.01 | -0.02 | 9/6/2024 3:59:46 PM EST | |||
| 112.00 | 13.60 | 14.50 | % | 0 | 0 | 0.74 | -0.97 | 0.01 | -0.02 | 9/6/2024 3:59:46 PM EST | |||
| 113.00 | 14.50 | 15.50 | 13.30 | 0.00 | 0.00% | 0 | 0 | 0.71 | -0.98 | 0.01 | -0.01 | 8/28/2024 | 9/6/2024 3:59:46 PM EST |
| 114.00 | 15.10 | 16.50 | % | 0 | 0 | 0.87 | -0.99 | 0.01 | -0.01 | 9/6/2024 3:59:46 PM EST | |||
| 115.00 | 16.40 | 17.60 | 20.91 | 0.00 | 0.00% | 0 | 7 | 0.88 | -0.99 | 0.00 | -0.01 | 8/6/2024 | 9/6/2024 3:59:46 PM EST |
| 120.00 | 21.70 | 22.50 | 10.80 | 0.00 | 0.00% | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 7/24/2024 | 9/6/2024 3:59:46 PM EST |
| 125.00 | 24.90 | 28.40 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:46 PM EST | |||
| 130.00 | 29.90 | 33.20 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:46 PM EST | |||
| 135.00 | 35.10 | 38.90 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:46 PM EST | |||
| 140.00 | 39.90 | 43.90 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:46 PM EST | |||
| 145.00 | 45.00 | 48.60 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:46 PM EST | |||
| 150.00 | 50.10 | 53.80 | % | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:46 PM EST | |||
| 155.00 | 55.10 | 58.60 | % | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:46 PM EST | |||
| 160.00 | 60.00 | 63.60 | % | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:46 PM EST |