Options Chain for SEAGATE TECHNOLOGY HLDNGS PLC ORD SHS (STX) - $98.02 as of 11/20/2024 8:45:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 40.80 | 45.00 | % | 0 | 0 | 4.60 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 60.00 | 35.90 | 40.00 | % | 0 | 0 | 4.16 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 65.00 | 30.80 | 35.00 | % | 0 | 0 | 3.44 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 70.00 | 25.80 | 29.90 | % | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 75.00 | 22.20 | 23.70 | 35.47 | 0.00 | 0.00% | 0 | 1 | 2.41 | 1.00 | 0.00 | 0.00 | 10/14/2024 | 11/20/2024 3:59:49 PM EST |
| 80.00 | 17.00 | 18.80 | % | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 82.00 | 15.20 | 16.70 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 83.00 | 14.20 | 15.80 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 84.00 | 13.10 | 14.90 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 85.00 | 12.10 | 14.00 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 86.00 | 11.00 | 12.90 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 87.00 | 10.20 | 12.00 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 88.00 | 9.30 | 10.80 | 8.89 | 0.00 | 0.00% | 0 | 6 | 1.19 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:49 PM EST |
| 89.00 | 8.10 | 9.80 | 7.90 | 0.00 | 0.00% | 0 | 6 | 1.10 | 1.00 | 0.00 | -0.01 | 11/19/2024 | 11/20/2024 3:59:49 PM EST |
| 90.00 | 7.20 | 8.80 | 7.29 | 0.00 | 0.00% | 0 | 1 | 1.00 | 0.99 | 0.01 | -0.01 | 11/15/2024 | 11/20/2024 3:59:49 PM EST |
| 91.00 | 6.20 | 8.50 | % | 0 | 0 | 0.84 | 0.98 | 0.01 | -0.03 | 11/20/2024 3:59:49 PM EST | |||
| 92.00 | 5.80 | 6.50 | % | 0 | 0 | 0.68 | 0.96 | 0.03 | -0.06 | 11/20/2024 3:59:49 PM EST | |||
| 93.00 | 4.30 | 5.40 | % | 0 | 0 | 0.77 | 0.93 | 0.04 | -0.10 | 11/20/2024 3:59:49 PM EST | |||
| 94.00 | 4.00 | 5.20 | 3.19 | -0.11 | -3.34% | 1 | 2 | 0.43 | 0.89 | 0.06 | -0.17 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 95.00 | 3.20 | 4.70 | 2.45 | -0.10 | -3.93% | 41 | 48 | 0.45 | 0.82 | 0.08 | -0.22 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 96.00 | 2.40 | 4.00 | 1.98 | 0.00 | 0.00% | 0 | 5 | 0.46 | 0.74 | 0.11 | -0.26 | 11/18/2024 | 11/20/2024 3:59:49 PM EST |
| 97.00 | 1.70 | 2.50 | 1.35 | +0.10 | +8.00% | 6 | 16 | 0.42 | 0.63 | 0.13 | -0.29 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 98.00 | 1.10 | 2.70 | 0.90 | -0.26 | -22.42% | 3 | 84 | 0.42 | 0.50 | 0.13 | -0.30 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 99.00 | 0.65 | 1.65 | 0.55 | -0.20 | -26.67% | 14 | 53 | 0.40 | 0.36 | 0.13 | -0.28 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 100.00 | 0.40 | 0.85 | 0.34 | -0.11 | -24.45% | 1,583 | 1,606 | 0.40 | 0.25 | 0.11 | -0.23 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 101.00 | 0.20 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 160 | 0.41 | 0.15 | 0.08 | -0.17 | 11/19/2024 | 11/20/2024 3:59:49 PM EST |
| 102.00 | 0.00 | 0.35 | 0.15 | 0.00 | 0.00% | 0 | 62 | 0.44 | 0.09 | 0.05 | -0.11 | 11/19/2024 | 11/20/2024 3:59:49 PM EST |
| 103.00 | 0.00 | 0.25 | 0.06 | +0.01 | +20.00% | 3 | 42 | 0.46 | 0.05 | 0.03 | -0.05 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 104.00 | 0.00 | 1.35 | 0.03 | 0.00 | 0.00% | 1,580 | 1,546 | 0.53 | 0.02 | 0.02 | -0.02 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 105.00 | 0.00 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 26 | 0.52 | 0.01 | 0.01 | -0.01 | 11/19/2024 | 11/20/2024 3:59:49 PM EST |
| 106.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 41 | 0.57 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:49 PM EST |
| 107.00 | 0.00 | 1.45 | 0.20 | 0.00 | 0.00% | 0 | 26 | 1.20 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:49 PM EST |
| 108.00 | 0.00 | 0.75 | 0.13 | 0.00 | 0.00% | 0 | 5 | 1.28 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:49 PM EST |
| 109.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 21 | 1.36 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:49 PM EST |
| 110.00 | 0.00 | 1.20 | 0.01 | 0.00 | 0.00% | 0 | 49 | 1.43 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:49 PM EST |
| 111.00 | 0.00 | 0.90 | 0.12 | 0.00 | 0.00% | 0 | 12 | 1.50 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:49 PM EST |
| 112.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 815 | 1.58 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:49 PM EST |
| 113.00 | 0.00 | 0.10 | 0.27 | 0.00 | 0.00% | 0 | 37 | 1.05 | 0.00 | 0.00 | 0.00 | 10/29/2024 | 11/20/2024 3:59:49 PM EST |
| 114.00 | 0.00 | 0.75 | 0.57 | 0.00 | 0.00% | 0 | 3 | 1.72 | 0.00 | 0.00 | 0.00 | 10/25/2024 | 11/20/2024 3:59:49 PM EST |
| 115.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 5 | 1.03 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:49 PM EST |
| 116.00 | 0.00 | 1.65 | 0.02 | 0.00 | 0.00% | 0 | 5 | 1.85 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:49 PM EST |
| 117.00 | 0.00 | 2.15 | % | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 118.00 | 0.00 | 1.90 | % | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 119.00 | 0.00 | 0.75 | 2.95 | 0.00 | 0.00% | 0 | 1 | 2.04 | 0.00 | 0.00 | 0.00 | 10/22/2024 | 11/20/2024 3:59:49 PM EST |
| 120.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 9 | 2.10 | 0.00 | 0.00 | 0.00 | 10/23/2024 | 11/20/2024 3:59:49 PM EST |
| 121.00 | 0.00 | 2.15 | % | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 122.00 | 0.00 | 2.15 | % | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 123.00 | 0.00 | 1.70 | 0.37 | 0.00 | 0.00% | 0 | 1 | 2.28 | 0.00 | 0.00 | 0.00 | 10/23/2024 | 11/20/2024 3:59:49 PM EST |
| 124.00 | 0.00 | 1.90 | % | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 125.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 1 | 2.39 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 3:59:49 PM EST |
| 130.00 | 0.00 | 2.15 | % | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 135.00 | 0.00 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 4 | 2.92 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:49 PM EST |
| 140.00 | 0.00 | 2.15 | % | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 145.00 | 0.00 | 1.60 | 0.25 | 0.00 | 0.00% | 0 | 7 | 3.89 | 0.00 | 0.00 | 0.00 | 10/11/2024 | 11/20/2024 3:59:49 PM EST |
| 150.00 | 0.00 | 2.15 | % | 0 | 0 | 4.23 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 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 | 1.55 | % | 0 | 0 | 4.12 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 60.00 | 0.00 | 2.00 | % | 0 | 0 | 3.56 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 65.00 | 0.00 | 0.65 | % | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 70.00 | 0.00 | 2.15 | % | 0 | 0 | 3.73 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 75.00 | 0.00 | 1.35 | % | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 80.00 | 0.00 | 2.15 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 82.00 | 0.00 | 0.95 | % | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 83.00 | 0.00 | 1.35 | % | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 84.00 | 0.00 | 1.70 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 85.00 | 0.00 | 1.90 | 0.05 | 0.00 | 0.00% | 0 | 111 | 1.27 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:49 PM EST |
| 86.00 | 0.00 | 0.05 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 87.00 | 0.00 | 1.55 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 88.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 27 | 0.83 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:49 PM EST |
| 89.00 | 0.00 | 0.05 | 0.08 | 0.00 | 0.00% | 0 | 4 | 0.67 | 0.00 | 0.00 | -0.01 | 11/15/2024 | 11/20/2024 3:59:49 PM EST |
| 90.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 98 | 0.69 | -0.01 | 0.01 | -0.01 | 11/14/2024 | 11/20/2024 3:59:49 PM EST |
| 91.00 | 0.00 | 2.15 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.61 | -0.02 | 0.01 | -0.03 | 11/15/2024 | 11/20/2024 3:59:49 PM EST |
| 92.00 | 0.05 | 0.10 | 0.07 | -0.11 | -61.12% | 22 | 1 | 0.51 | -0.04 | 0.03 | -0.06 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 93.00 | 0.00 | 2.00 | 0.21 | 0.00 | 0.00% | 0 | 25 | 0.51 | -0.07 | 0.04 | -0.10 | 11/19/2024 | 11/20/2024 3:59:49 PM EST |
| 94.00 | 0.15 | 0.25 | 0.20 | -0.05 | -20.00% | 1,604 | 34 | 0.47 | -0.11 | 0.06 | -0.17 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 95.00 | 0.25 | 0.35 | 0.30 | -0.15 | -33.34% | 58 | 162 | 0.44 | -0.18 | 0.08 | -0.22 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 96.00 | 0.00 | 0.55 | 0.55 | -0.38 | -40.86% | 3 | 167 | 0.43 | -0.26 | 0.11 | -0.26 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 97.00 | 0.05 | 0.85 | 1.10 | +0.04 | +3.78% | 8 | 64 | 0.42 | -0.37 | 0.13 | -0.29 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 98.00 | 0.05 | 1.25 | 1.55 | 0.00 | 0.00% | 0 | 78 | 0.41 | -0.50 | 0.13 | -0.30 | 11/19/2024 | 11/20/2024 3:59:49 PM EST |
| 99.00 | 0.05 | 1.80 | 2.05 | -0.70 | -25.46% | 5 | 10 | 0.40 | -0.64 | 0.13 | -0.28 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 100.00 | 1.40 | 4.00 | 2.80 | 0.00 | 0.00% | 0 | 29 | 0.39 | -0.75 | 0.11 | -0.23 | 11/19/2024 | 11/20/2024 3:59:49 PM EST |
| 101.00 | 2.05 | 3.40 | 4.58 | 0.00 | 0.00% | 0 | 6 | 0.57 | -0.85 | 0.08 | -0.17 | 11/15/2024 | 11/20/2024 3:59:49 PM EST |
| 102.00 | 2.55 | 5.30 | 5.50 | 0.00 | 0.00% | 0 | 12 | 0.93 | -0.91 | 0.05 | -0.11 | 11/19/2024 | 11/20/2024 3:59:49 PM EST |
| 103.00 | 4.80 | 5.40 | 6.70 | +3.80 | +131.04% | 4 | 11 | 0.64 | -0.95 | 0.03 | -0.05 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 104.00 | 5.50 | 6.60 | 3.23 | 0.00 | 0.00% | 0 | 7 | 0.79 | -0.98 | 0.02 | -0.02 | 11/11/2024 | 11/20/2024 3:59:49 PM EST |
| 105.00 | 6.30 | 7.80 | 7.91 | 0.00 | 0.00% | 0 | 7 | 0.92 | -0.99 | 0.01 | -0.01 | 11/18/2024 | 11/20/2024 3:59:49 PM EST |
| 106.00 | 7.40 | 8.90 | 8.60 | 0.00 | 0.00% | 0 | 10 | 1.00 | -1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:49 PM EST |
| 107.00 | 8.30 | 9.60 | 3.20 | 0.00 | 0.00% | 0 | 1 | 1.14 | -1.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:49 PM EST |
| 108.00 | 9.50 | 10.90 | 4.20 | 0.00 | 0.00% | 0 | 5 | 1.16 | -1.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:49 PM EST |
| 109.00 | 10.30 | 11.90 | 10.10 | 0.00 | 0.00% | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:49 PM EST |
| 110.00 | 11.30 | 12.80 | 12.83 | +8.13 | +172.98% | 10 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 111.00 | 12.40 | 13.90 | 10.26 | 0.00 | 0.00% | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:49 PM EST |
| 112.00 | 13.10 | 15.00 | 5.70 | 0.00 | 0.00% | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 10/14/2024 | 11/20/2024 3:59:49 PM EST |
| 113.00 | 14.10 | 15.90 | 6.20 | 0.00 | 0.00% | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 10/14/2024 | 11/20/2024 3:59:49 PM EST |
| 114.00 | 15.10 | 17.00 | 6.97 | 0.00 | 0.00% | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 10/22/2024 | 11/20/2024 3:59:49 PM EST |
| 115.00 | 16.20 | 17.90 | % | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 116.00 | 17.10 | 19.10 | % | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 117.00 | 18.40 | 19.90 | % | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 118.00 | 19.20 | 20.90 | % | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 119.00 | 20.10 | 22.00 | % | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 120.00 | 21.10 | 23.10 | % | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 121.00 | 22.10 | 24.00 | % | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 122.00 | 23.20 | 25.10 | % | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 123.00 | 23.20 | 26.90 | % | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 124.00 | 24.00 | 28.20 | % | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 125.00 | 25.10 | 29.20 | % | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 130.00 | 30.00 | 34.20 | % | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 135.00 | 35.00 | 39.20 | % | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 140.00 | 40.00 | 44.20 | % | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 145.00 | 45.10 | 49.20 | % | 0 | 0 | 3.74 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 150.00 | 50.00 | 54.20 | % | 0 | 0 | 3.89 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST |