Options Chain for SEAGATE TECHNOLOGY HLDNGS PLC ORD SHS (STX) - $93.05 as of 3/28/2024 10:06:58 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
45.00 | 46.20 | 49.80 | % | 0 | 0 | 3.71 | 1.00 | 0.00 | -0.01 | 3/28/2024 3:59:43 PM EST | |||
50.00 | 41.25 | 44.95 | % | 0 | 0 | 3.34 | 1.00 | 0.00 | -0.01 | 3/28/2024 3:59:43 PM EST | |||
55.00 | 36.25 | 40.00 | % | 0 | 0 | 2.95 | 1.00 | 0.00 | -0.01 | 3/28/2024 3:59:43 PM EST | |||
60.00 | 31.25 | 35.00 | % | 0 | 0 | 2.55 | 1.00 | 0.00 | -0.01 | 3/28/2024 3:59:43 PM EST | |||
65.00 | 26.25 | 30.00 | % | 0 | 0 | 2.19 | 1.00 | 0.00 | -0.01 | 3/28/2024 3:59:43 PM EST | |||
70.00 | 22.85 | 23.65 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | -0.01 | 3/28/2024 3:59:43 PM EST | |||
72.00 | 20.05 | 21.55 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | -0.01 | 3/28/2024 3:59:43 PM EST | |||
73.00 | 18.45 | 20.60 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | -0.01 | 3/28/2024 3:59:43 PM EST | |||
74.00 | 18.75 | 19.55 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | -0.01 | 3/28/2024 3:59:43 PM EST | |||
75.00 | 17.75 | 19.35 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | -0.01 | 3/28/2024 3:59:43 PM EST | |||
76.00 | 16.65 | 17.55 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | -0.01 | 3/28/2024 3:59:43 PM EST | |||
77.00 | 15.80 | 16.50 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | -0.01 | 3/28/2024 3:59:43 PM EST | |||
78.00 | 14.55 | 15.55 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | -0.01 | 3/28/2024 3:59:43 PM EST | |||
79.00 | 13.75 | 14.55 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | -0.01 | 3/28/2024 3:59:43 PM EST | |||
80.00 | 12.75 | 13.50 | 10.13 | 0.00 | 0.00% | 0 | 0 | 1.12 | 1.00 | 0.00 | -0.01 | 2/26/2024 | 3/28/2024 3:59:43 PM EST |
81.00 | 11.50 | 12.55 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | -0.01 | 3/28/2024 3:59:43 PM EST | |||
82.00 | 10.75 | 11.60 | 4.20 | 0.00 | 0.00% | 0 | 6 | 0.98 | 1.00 | 0.00 | -0.01 | 3/18/2024 | 3/28/2024 3:59:43 PM EST |
83.00 | 9.75 | 10.55 | 13.08 | 0.00 | 0.00% | 0 | 3 | 0.94 | 1.00 | 0.00 | -0.01 | 3/26/2024 | 3/28/2024 3:59:43 PM EST |
84.00 | 8.90 | 9.65 | 12.37 | 0.00 | 0.00% | 0 | 8 | 0.56 | 0.99 | 0.00 | -0.02 | 3/26/2024 | 3/28/2024 3:59:43 PM EST |
85.00 | 7.75 | 8.65 | 4.30 | 0.00 | 0.00% | 0 | 6 | 0.86 | 0.98 | 0.01 | -0.02 | 3/25/2024 | 3/28/2024 3:59:43 PM EST |
86.00 | 6.85 | 7.55 | 8.95 | 0.00 | 0.00% | 0 | 25 | 0.50 | 0.97 | 0.02 | -0.03 | 3/26/2024 | 3/28/2024 3:59:43 PM EST |
87.00 | 5.30 | 6.55 | 7.68 | 0.00 | 0.00% | 0 | 9 | 0.64 | 0.94 | 0.03 | -0.04 | 3/27/2024 | 3/28/2024 3:59:43 PM EST |
88.00 | 4.75 | 5.60 | 5.34 | -1.65 | -23.61% | 10 | 70 | 0.56 | 0.91 | 0.04 | -0.05 | 3/28/2024 | 3/28/2024 3:59:43 PM EST |
89.00 | 3.80 | 5.40 | 2.02 | 0.00 | 0.00% | 0 | 11 | 0.28 | 0.87 | 0.05 | -0.06 | 3/25/2024 | 3/28/2024 3:59:43 PM EST |
90.00 | 2.72 | 3.90 | 3.13 | -2.94 | -48.44% | 3 | 127 | 0.31 | 0.81 | 0.07 | -0.07 | 3/28/2024 | 3/28/2024 3:59:43 PM EST |
91.00 | 2.64 | 3.05 | 2.30 | -3.38 | -59.51% | 23 | 60 | 0.30 | 0.73 | 0.09 | -0.09 | 3/28/2024 | 3/28/2024 3:59:43 PM EST |
92.00 | 2.16 | 2.26 | 2.27 | -0.89 | -28.17% | 77 | 470 | 0.28 | 0.64 | 0.10 | -0.10 | 3/28/2024 | 3/28/2024 3:59:43 PM EST |
93.00 | 1.62 | 1.68 | 1.27 | -1.13 | -47.09% | 63 | 60 | 0.28 | 0.53 | 0.10 | -0.10 | 3/28/2024 | 3/28/2024 3:59:43 PM EST |
94.00 | 1.18 | 1.24 | 1.26 | -0.52 | -29.22% | 38 | 84 | 0.29 | 0.43 | 0.10 | -0.10 | 3/28/2024 | 3/28/2024 3:59:43 PM EST |
95.00 | 0.84 | 0.92 | 0.91 | -0.70 | -43.48% | 190 | 90 | 0.29 | 0.34 | 0.09 | -0.10 | 3/28/2024 | 3/28/2024 3:59:43 PM EST |
96.00 | 0.59 | 0.66 | 0.64 | -0.47 | -42.35% | 49 | 103 | 0.30 | 0.27 | 0.08 | -0.09 | 3/28/2024 | 3/28/2024 3:59:43 PM EST |
97.00 | 0.35 | 0.49 | 0.47 | -0.40 | -45.98% | 9 | 74 | 0.31 | 0.21 | 0.07 | -0.08 | 3/28/2024 | 3/28/2024 3:59:43 PM EST |
98.00 | 0.05 | 0.37 | 0.37 | -0.22 | -37.29% | 16 | 132 | 0.32 | 0.16 | 0.06 | -0.07 | 3/28/2024 | 3/28/2024 3:59:43 PM EST |
99.00 | 0.10 | 0.27 | 0.23 | -0.19 | -45.24% | 6 | 79 | 0.33 | 0.12 | 0.04 | -0.06 | 3/28/2024 | 3/28/2024 3:59:43 PM EST |
100.00 | 0.14 | 0.21 | 0.18 | -0.14 | -43.75% | 14 | 1,065 | 0.34 | 0.09 | 0.04 | -0.05 | 3/28/2024 | 3/28/2024 3:59:43 PM EST |
101.00 | 0.08 | 0.17 | 0.11 | -0.73 | -86.91% | 3 | 88 | 0.33 | 0.06 | 0.03 | -0.04 | 3/28/2024 | 3/28/2024 3:59:43 PM EST |
102.00 | 0.03 | 0.61 | 0.41 | 0.00 | 0.00% | 0 | 52 | 0.43 | 0.04 | 0.02 | -0.03 | 3/26/2024 | 3/28/2024 3:59:43 PM EST |
103.00 | 0.02 | 1.02 | 1.16 | 0.00 | 0.00% | 0 | 5 | 0.51 | 0.02 | 0.01 | -0.02 | 3/26/2024 | 3/28/2024 3:59:43 PM EST |
104.00 | 0.01 | 1.33 | 0.10 | 0.00 | 0.00% | 0 | 5 | 0.58 | 0.02 | 0.01 | -0.01 | 3/27/2024 | 3/28/2024 3:59:43 PM EST |
105.00 | 0.01 | 0.56 | 0.07 | -0.04 | -36.37% | 1 | 42 | 0.50 | 0.01 | 0.01 | -0.01 | 3/28/2024 | 3/28/2024 3:59:43 PM EST |
106.00 | 0.00 | 1.24 | 0.07 | 0.00 | 0.00% | 0 | 1 | 0.91 | 0.00 | 0.00 | 0.00 | 3/21/2024 | 3/28/2024 3:59:43 PM EST |
107.00 | 0.00 | 1.17 | 0.29 | 0.00 | 0.00% | 0 | 6 | 0.93 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 3/28/2024 3:59:43 PM EST |
108.00 | 0.00 | 1.21 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:43 PM EST | |||
109.00 | 0.00 | 1.30 | 0.17 | 0.00 | 0.00% | 0 | 10 | 1.05 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 3/28/2024 3:59:43 PM EST |
110.00 | 0.00 | 1.17 | 0.20 | 0.00 | 0.00% | 0 | 10 | 1.05 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 3/28/2024 3:59:43 PM EST |
111.00 | 0.00 | 1.15 | 0.15 | 0.00 | 0.00% | 0 | 8 | 1.08 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 3/28/2024 3:59:43 PM EST |
112.00 | 0.00 | 1.29 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:43 PM EST | |||
113.00 | 0.00 | 1.29 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:43 PM EST | |||
114.00 | 0.00 | 1.28 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:43 PM EST | |||
115.00 | 0.00 | 1.09 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:43 PM EST | |||
116.00 | 0.00 | 0.99 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:43 PM EST | |||
117.00 | 0.00 | 1.08 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:43 PM EST | |||
118.00 | 0.00 | 1.07 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:43 PM EST | |||
119.00 | 0.00 | 0.97 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:43 PM EST | |||
120.00 | 0.00 | 1.06 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:43 PM EST | |||
125.00 | 0.00 | 0.32 | 0.16 | % | 2 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 3:59:43 PM EST |
Puts
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
45.00 | 0.00 | 1.06 | % | 0 | 0 | 3.41 | 0.00 | 0.00 | -0.01 | 3/28/2024 3:59:43 PM EST | |||
50.00 | 0.00 | 1.06 | % | 0 | 0 | 2.99 | 0.00 | 0.00 | -0.01 | 3/28/2024 3:59:43 PM EST | |||
55.00 | 0.00 | 1.07 | % | 0 | 0 | 2.61 | 0.00 | 0.00 | -0.01 | 3/28/2024 3:59:43 PM EST | |||
60.00 | 0.00 | 0.01 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | -0.01 | 3/28/2024 3:59:43 PM EST | |||
65.00 | 0.00 | 1.06 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | -0.01 | 3/28/2024 3:59:43 PM EST | |||
70.00 | 0.00 | 1.06 | 0.17 | 0.00 | 0.00% | 0 | 2 | 1.61 | 0.00 | 0.00 | -0.01 | 3/26/2024 | 3/28/2024 3:59:43 PM EST |
72.00 | 0.00 | 1.07 | 0.08 | 0.00 | 0.00% | 0 | 1 | 1.50 | 0.00 | 0.00 | -0.01 | 3/8/2024 | 3/28/2024 3:59:43 PM EST |
73.00 | 0.00 | 1.07 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | -0.01 | 3/28/2024 3:59:43 PM EST | |||
74.00 | 0.00 | 1.07 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | -0.01 | 3/28/2024 3:59:43 PM EST | |||
75.00 | 0.00 | 1.06 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | -0.01 | 3/28/2024 3:59:43 PM EST | |||
76.00 | 0.00 | 0.05 | 0.22 | 0.00 | 0.00% | 0 | 0 | 0.66 | 0.00 | 0.00 | -0.01 | 2/29/2024 | 3/28/2024 3:59:43 PM EST |
77.00 | 0.00 | 1.06 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.20 | 0.00 | 0.00 | -0.01 | 3/20/2024 | 3/28/2024 3:59:43 PM EST |
78.00 | 0.00 | 0.51 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | -0.01 | 3/28/2024 3:59:43 PM EST | |||
79.00 | 0.00 | 1.06 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | -0.01 | 3/28/2024 3:59:43 PM EST | |||
80.00 | 0.01 | 0.05 | 0.04 | +0.02 | +100.00% | 1 | 25 | 0.46 | 0.00 | 0.00 | -0.01 | 3/28/2024 | 3/28/2024 3:59:43 PM EST |
81.00 | 0.00 | 1.08 | 0.44 | 0.00 | 0.00% | 0 | 5 | 0.98 | 0.00 | 0.00 | -0.01 | 3/20/2024 | 3/28/2024 3:59:43 PM EST |
82.00 | 0.00 | 1.09 | 0.05 | 0.00 | 0.00% | 0 | 4 | 0.92 | 0.00 | 0.00 | -0.01 | 3/26/2024 | 3/28/2024 3:59:43 PM EST |
83.00 | 0.00 | 0.15 | 0.16 | 0.00 | 0.00% | 0 | 9 | 0.50 | 0.00 | 0.00 | -0.01 | 3/26/2024 | 3/28/2024 3:59:43 PM EST |
84.00 | 0.00 | 1.11 | 0.08 | 0.00 | 0.00% | 0 | 7 | 0.81 | -0.01 | 0.00 | -0.02 | 3/26/2024 | 3/28/2024 3:59:43 PM EST |
85.00 | 0.04 | 0.54 | 0.30 | 0.00 | 0.00% | 0 | 5 | 0.45 | -0.02 | 0.01 | -0.02 | 3/26/2024 | 3/28/2024 3:59:43 PM EST |
86.00 | 0.02 | 0.50 | 0.18 | 0.00 | 0.00% | 0 | 11 | 0.39 | -0.03 | 0.02 | -0.03 | 3/26/2024 | 3/28/2024 3:59:43 PM EST |
87.00 | 0.04 | 0.11 | 0.18 | +0.08 | +80.00% | 912 | 922 | 0.28 | -0.06 | 0.03 | -0.04 | 3/28/2024 | 3/28/2024 3:59:43 PM EST |
88.00 | 0.10 | 0.22 | 0.15 | -0.09 | -37.50% | 6 | 96 | 0.29 | -0.09 | 0.04 | -0.05 | 3/28/2024 | 3/28/2024 3:59:43 PM EST |
89.00 | 0.20 | 0.29 | 0.25 | -0.04 | -13.80% | 30 | 104 | 0.28 | -0.13 | 0.05 | -0.06 | 3/28/2024 | 3/28/2024 3:59:43 PM EST |
90.00 | 0.40 | 0.46 | 0.66 | +0.12 | +22.23% | 54 | 31 | 0.28 | -0.19 | 0.07 | -0.07 | 3/28/2024 | 3/28/2024 3:59:43 PM EST |
91.00 | 0.64 | 0.71 | 1.02 | +0.23 | +29.12% | 625 | 18 | 0.28 | -0.27 | 0.09 | -0.09 | 3/28/2024 | 3/28/2024 3:59:43 PM EST |
92.00 | 0.99 | 1.07 | 0.95 | -0.03 | -3.07% | 59 | 24 | 0.28 | -0.36 | 0.10 | -0.10 | 3/28/2024 | 3/28/2024 3:59:43 PM EST |
93.00 | 1.42 | 1.53 | 1.51 | +0.21 | +16.16% | 58 | 48 | 0.28 | -0.47 | 0.10 | -0.10 | 3/28/2024 | 3/28/2024 3:59:43 PM EST |
94.00 | 1.97 | 2.10 | 2.03 | +0.31 | +18.03% | 12 | 30 | 0.29 | -0.57 | 0.10 | -0.10 | 3/28/2024 | 3/28/2024 3:59:43 PM EST |
95.00 | 2.61 | 2.79 | 2.71 | +0.47 | +20.99% | 3 | 134 | 0.29 | -0.66 | 0.09 | -0.10 | 3/28/2024 | 3/28/2024 3:59:43 PM EST |
96.00 | 3.30 | 3.65 | 4.03 | +0.83 | +25.94% | 1 | 45 | 0.33 | -0.73 | 0.08 | -0.09 | 3/28/2024 | 3/28/2024 3:59:43 PM EST |
97.00 | 3.35 | 5.65 | 4.01 | 0.00 | 0.00% | 0 | 77 | 0.14 | -0.79 | 0.07 | -0.08 | 3/27/2024 | 3/28/2024 3:59:43 PM EST |
98.00 | 4.90 | 5.90 | 5.85 | +1.00 | +20.62% | 1 | 23 | 0.53 | -0.84 | 0.06 | -0.07 | 3/28/2024 | 3/28/2024 3:59:43 PM EST |
99.00 | 5.70 | 6.75 | 4.36 | 0.00 | 0.00% | 0 | 32 | 0.46 | -0.88 | 0.04 | -0.06 | 3/26/2024 | 3/28/2024 3:59:43 PM EST |
100.00 | 6.60 | 7.45 | 4.25 | 0.00 | 0.00% | 0 | 42 | 0.57 | -0.91 | 0.04 | -0.05 | 3/26/2024 | 3/28/2024 3:59:43 PM EST |
101.00 | 7.65 | 9.15 | 7.85 | +2.23 | +39.68% | 1 | 32 | 0.91 | -0.94 | 0.03 | -0.04 | 3/28/2024 | 3/28/2024 3:59:43 PM EST |
102.00 | 8.45 | 9.30 | 5.35 | 0.00 | 0.00% | 0 | 24 | 0.89 | -0.96 | 0.02 | -0.03 | 3/26/2024 | 3/28/2024 3:59:43 PM EST |
103.00 | 9.40 | 11.15 | 7.23 | 0.00 | 0.00% | 0 | 0 | 0.93 | -0.98 | 0.01 | -0.02 | 3/1/2024 | 3/28/2024 3:59:43 PM EST |
104.00 | 10.50 | 12.95 | % | 0 | 0 | 1.00 | -0.98 | 0.01 | -0.01 | 3/28/2024 3:59:43 PM EST | |||
105.00 | 11.45 | 12.30 | % | 0 | 0 | 1.09 | -0.99 | 0.01 | -0.01 | 3/28/2024 3:59:43 PM EST | |||
106.00 | 12.40 | 14.10 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:43 PM EST | |||
107.00 | 13.40 | 14.20 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:43 PM EST | |||
108.00 | 14.40 | 15.30 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:43 PM EST | |||
109.00 | 15.45 | 16.25 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:43 PM EST | |||
110.00 | 16.45 | 17.25 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:43 PM EST | |||
111.00 | 17.45 | 18.55 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:43 PM EST | |||
112.00 | 18.45 | 19.25 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:43 PM EST | |||
113.00 | 19.60 | 21.95 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:43 PM EST | |||
114.00 | 20.45 | 22.05 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:43 PM EST | |||
115.00 | 21.45 | 22.15 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:43 PM EST | |||
116.00 | 22.45 | 23.20 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:43 PM EST | |||
117.00 | 23.45 | 24.20 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:43 PM EST | |||
118.00 | 24.45 | 25.35 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:43 PM EST | |||
119.00 | 24.20 | 27.70 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:43 PM EST | |||
120.00 | 25.20 | 28.65 | % | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:43 PM EST | |||
125.00 | 30.30 | 33.45 | 27.80 | 0.00 | 0.00% | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 3/26/2024 | 3/28/2024 3:59:43 PM EST |