Options Chain for SEAGATE TECHNOLOGY HLDNGS PLC ORD SHS (STX) - $83.44 as of 4/19/2024 3:10:15 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 36.00 | 40.00 | % | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 4/19/2024 2:58:54 PM EST | |||
| 50.00 | 30.10 | 35.00 | % | 0 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 4/19/2024 2:58:54 PM EST | |||
| 55.00 | 25.20 | 30.00 | % | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 4/19/2024 2:58:54 PM EST | |||
| 60.00 | 21.00 | 25.00 | % | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 4/19/2024 2:58:54 PM EST | |||
| 65.00 | 15.00 | 19.00 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | -0.01 | 4/19/2024 2:58:54 PM EST | |||
| 66.00 | 14.50 | 17.30 | % | 0 | 0 | 1.40 | 0.99 | 0.00 | -0.01 | 4/19/2024 2:58:54 PM EST | |||
| 67.00 | 13.00 | 17.70 | % | 0 | 0 | 1.17 | 0.99 | 0.00 | -0.02 | 4/19/2024 2:58:54 PM EST | |||
| 68.00 | 12.60 | 16.70 | % | 0 | 0 | 1.16 | 0.98 | 0.00 | -0.03 | 4/19/2024 2:58:54 PM EST | |||
| 69.00 | 12.90 | 14.00 | % | 0 | 0 | 0.99 | 0.98 | 0.01 | -0.03 | 4/19/2024 2:58:54 PM EST | |||
| 70.00 | 10.40 | 13.20 | % | 0 | 0 | 0.93 | 0.97 | 0.01 | -0.05 | 4/19/2024 2:58:54 PM EST | |||
| 71.00 | 11.20 | 12.00 | % | 0 | 0 | 0.97 | 0.96 | 0.01 | -0.06 | 4/19/2024 2:58:54 PM EST | |||
| 72.00 | 8.90 | 11.10 | % | 0 | 0 | 0.67 | 0.94 | 0.01 | -0.07 | 4/19/2024 2:58:54 PM EST | |||
| 73.00 | 9.60 | 10.20 | % | 0 | 0 | 0.70 | 0.92 | 0.02 | -0.09 | 4/19/2024 2:58:54 PM EST | |||
| 74.00 | 8.80 | 9.20 | % | 0 | 0 | 0.71 | 0.90 | 0.02 | -0.10 | 4/19/2024 2:58:54 PM EST | |||
| 75.00 | 7.40 | 8.40 | % | 0 | 0 | 0.69 | 0.87 | 0.03 | -0.12 | 4/19/2024 2:58:54 PM EST | |||
| 76.00 | 6.60 | 7.50 | % | 0 | 0 | 0.71 | 0.84 | 0.03 | -0.14 | 4/19/2024 2:58:54 PM EST | |||
| 77.00 | 5.60 | 6.70 | % | 0 | 0 | 0.69 | 0.80 | 0.04 | -0.16 | 4/19/2024 2:58:54 PM EST | |||
| 78.00 | 5.50 | 5.90 | % | 0 | 0 | 0.70 | 0.76 | 0.04 | -0.18 | 4/19/2024 2:58:54 PM EST | |||
| 79.00 | 3.40 | 5.30 | 8.70 | 0.00 | 0.00% | 0 | 2 | 0.69 | 0.72 | 0.04 | -0.19 | 4/10/2024 | 4/19/2024 2:58:54 PM EST |
| 80.00 | 4.40 | 4.60 | 4.62 | -1.60 | -25.73% | 28 | 2 | 0.69 | 0.67 | 0.05 | -0.21 | 4/19/2024 | 4/19/2024 2:58:54 PM EST |
| 81.00 | 3.80 | 4.00 | % | 0 | 0 | 0.69 | 0.62 | 0.05 | -0.22 | 4/19/2024 2:58:54 PM EST | |||
| 82.00 | 3.30 | 3.50 | 3.50 | -1.40 | -28.58% | 6 | 10 | 0.68 | 0.57 | 0.05 | -0.22 | 4/19/2024 | 4/19/2024 2:58:54 PM EST |
| 83.00 | 2.80 | 2.95 | 3.04 | -0.46 | -13.15% | 23 | 60 | 0.69 | 0.52 | 0.05 | -0.23 | 4/19/2024 | 4/19/2024 2:58:54 PM EST |
| 84.00 | 2.40 | 2.55 | 2.62 | -0.36 | -12.09% | 25 | 54 | 0.69 | 0.47 | 0.05 | -0.23 | 4/19/2024 | 4/19/2024 2:58:54 PM EST |
| 85.00 | 2.00 | 2.15 | 2.05 | -0.48 | -18.98% | 60 | 118 | 0.69 | 0.42 | 0.05 | -0.22 | 4/19/2024 | 4/19/2024 2:58:54 PM EST |
| 86.00 | 1.65 | 1.80 | 2.25 | +0.08 | +3.69% | 9 | 91 | 0.69 | 0.38 | 0.05 | -0.21 | 4/19/2024 | 4/19/2024 2:58:54 PM EST |
| 87.00 | 1.40 | 1.50 | 1.65 | -1.65 | -50.00% | 5 | 52 | 0.69 | 0.33 | 0.05 | -0.20 | 4/19/2024 | 4/19/2024 2:58:54 PM EST |
| 88.00 | 1.10 | 1.25 | 1.27 | -0.23 | -15.34% | 8 | 65 | 0.68 | 0.29 | 0.04 | -0.19 | 4/19/2024 | 4/19/2024 2:58:54 PM EST |
| 89.00 | 0.95 | 1.05 | 1.02 | -0.86 | -45.75% | 4 | 27 | 0.68 | 0.25 | 0.04 | -0.18 | 4/19/2024 | 4/19/2024 2:58:54 PM EST |
| 90.00 | 0.75 | 0.85 | 0.80 | -0.60 | -42.86% | 31 | 2,039 | 0.69 | 0.21 | 0.04 | -0.16 | 4/19/2024 | 4/19/2024 2:58:54 PM EST |
| 91.00 | 0.60 | 0.70 | 0.65 | -0.54 | -45.38% | 9 | 7 | 0.69 | 0.18 | 0.03 | -0.15 | 4/19/2024 | 4/19/2024 2:58:54 PM EST |
| 92.00 | 0.50 | 0.60 | 1.10 | 0.00 | 0.00% | 0 | 68 | 0.68 | 0.15 | 0.03 | -0.13 | 4/17/2024 | 4/19/2024 2:58:54 PM EST |
| 93.00 | 0.40 | 0.50 | 0.51 | -0.44 | -46.32% | 2 | 76 | 0.69 | 0.13 | 0.03 | -0.12 | 4/19/2024 | 4/19/2024 2:58:54 PM EST |
| 94.00 | 0.35 | 0.40 | 0.63 | 0.00 | 0.00% | 0 | 32 | 0.69 | 0.11 | 0.02 | -0.11 | 4/18/2024 | 4/19/2024 2:58:54 PM EST |
| 95.00 | 0.25 | 0.35 | 0.29 | 0.00 | 0.00% | 17 | 2,247 | 0.70 | 0.09 | 0.02 | -0.09 | 4/19/2024 | 4/19/2024 2:58:54 PM EST |
| 96.00 | 0.20 | 0.25 | 0.50 | 0.00 | 0.00% | 0 | 15 | 0.71 | 0.08 | 0.02 | -0.08 | 4/17/2024 | 4/19/2024 2:58:54 PM EST |
| 97.00 | 0.15 | 0.25 | 0.25 | -0.10 | -28.58% | 1 | 66 | 0.71 | 0.06 | 0.02 | -0.07 | 4/19/2024 | 4/19/2024 2:58:54 PM EST |
| 98.00 | 0.05 | 0.20 | 0.45 | 0.00 | 0.00% | 0 | 11 | 0.71 | 0.05 | 0.01 | -0.07 | 4/17/2024 | 4/19/2024 2:58:54 PM EST |
| 99.00 | 0.05 | 0.20 | 0.31 | 0.00 | 0.00% | 0 | 12 | 0.72 | 0.05 | 0.01 | -0.06 | 4/17/2024 | 4/19/2024 2:58:54 PM EST |
| 100.00 | 0.10 | 0.15 | 0.13 | -0.07 | -35.00% | 176 | 139 | 0.73 | 0.04 | 0.01 | -0.05 | 4/19/2024 | 4/19/2024 2:58:54 PM EST |
| 101.00 | 0.00 | 0.50 | 0.10 | -0.05 | -33.34% | 159 | 13 | 0.84 | 0.03 | 0.01 | -0.04 | 4/19/2024 | 4/19/2024 2:58:54 PM EST |
| 102.00 | 0.00 | 0.20 | 0.19 | -1.31 | -87.34% | 2 | 2 | 0.78 | 0.03 | 0.01 | -0.04 | 4/19/2024 | 4/19/2024 2:58:54 PM EST |
| 103.00 | 0.00 | 0.50 | 1.15 | 0.00 | 0.00% | 0 | 14 | 1.07 | 0.01 | 0.00 | -0.02 | 4/3/2024 | 4/19/2024 2:58:54 PM EST |
| 104.00 | 0.00 | 0.75 | 1.00 | 0.00 | 0.00% | 0 | 52 | 1.10 | 0.01 | 0.00 | -0.02 | 4/3/2024 | 4/19/2024 2:58:54 PM EST |
| 105.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 12 | 0.85 | 0.01 | 0.00 | -0.02 | 4/15/2024 | 4/19/2024 2:58:54 PM EST |
| 106.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 16 | 4 | 0.88 | 0.01 | 0.00 | -0.02 | 4/19/2024 | 4/19/2024 2:58:54 PM EST |
| 107.00 | 0.00 | 1.35 | % | 0 | 0 | 1.14 | 0.01 | 0.00 | -0.01 | 4/19/2024 2:58:54 PM EST | |||
| 108.00 | 0.00 | 0.35 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | -0.01 | 4/19/2024 2:58:54 PM EST | |||
| 109.00 | 0.00 | 0.75 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | -0.01 | 4/19/2024 2:58:54 PM EST | |||
| 110.00 | 0.00 | 1.30 | 0.50 | 0.00 | 0.00% | 0 | 15 | 0.90 | 0.00 | 0.00 | -0.01 | 4/3/2024 | 4/19/2024 2:58:54 PM EST |
| 111.00 | 0.00 | 1.80 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 4/19/2024 2:58:54 PM EST | |||
| 115.00 | 0.00 | 1.35 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 4/19/2024 2:58:54 PM EST | |||
| 120.00 | 0.00 | 1.35 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 4/19/2024 2:58:54 PM EST | |||
| 125.00 | 0.00 | 0.75 | 0.13 | 0.00 | 0.00% | 0 | 3 | 1.56 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/19/2024 2:58:54 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 | 0.05 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 4/19/2024 2:58:54 PM EST | |||
| 50.00 | 0.00 | 1.35 | % | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 4/19/2024 2:58:54 PM EST | |||
| 55.00 | 0.00 | 1.35 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 4/19/2024 2:58:54 PM EST | |||
| 60.00 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.64 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/19/2024 2:58:54 PM EST |
| 65.00 | 0.00 | 0.55 | 0.20 | % | 6 | 0 | 1.21 | 0.00 | 0.00 | -0.01 | 4/19/2024 | 4/19/2024 2:58:54 PM EST | |
| 66.00 | 0.00 | 1.35 | % | 0 | 0 | 1.19 | -0.01 | 0.00 | -0.01 | 4/19/2024 2:58:54 PM EST | |||
| 67.00 | 0.00 | 1.65 | % | 0 | 0 | 0.83 | -0.01 | 0.00 | -0.02 | 4/19/2024 2:58:54 PM EST | |||
| 68.00 | 0.00 | 1.15 | % | 0 | 0 | 0.78 | -0.02 | 0.00 | -0.03 | 4/19/2024 2:58:54 PM EST | |||
| 69.00 | 0.00 | 1.25 | % | 0 | 0 | 0.79 | -0.02 | 0.01 | -0.03 | 4/19/2024 2:58:54 PM EST | |||
| 70.00 | 0.05 | 1.40 | 0.05 | -0.16 | -76.19% | 801 | 6 | 0.67 | -0.03 | 0.01 | -0.05 | 4/19/2024 | 4/19/2024 2:58:54 PM EST |
| 71.00 | 0.15 | 0.25 | % | 0 | 0 | 0.79 | -0.04 | 0.01 | -0.06 | 4/19/2024 2:58:54 PM EST | |||
| 72.00 | 0.20 | 0.30 | 0.25 | -0.77 | -75.49% | 3 | 6 | 0.67 | -0.06 | 0.01 | -0.07 | 4/19/2024 | 4/19/2024 2:58:54 PM EST |
| 73.00 | 0.25 | 0.40 | 0.30 | 0.00 | 0.00% | 1 | 4 | 0.69 | -0.08 | 0.02 | -0.09 | 4/19/2024 | 4/19/2024 2:58:54 PM EST |
| 74.00 | 0.35 | 0.50 | % | 0 | 0 | 0.67 | -0.10 | 0.02 | -0.10 | 4/19/2024 2:58:54 PM EST | |||
| 75.00 | 0.50 | 0.65 | 0.53 | +0.11 | +26.19% | 15 | 30 | 0.67 | -0.13 | 0.03 | -0.12 | 4/19/2024 | 4/19/2024 2:58:54 PM EST |
| 76.00 | 0.70 | 0.85 | 0.60 | 0.00 | 0.00% | 0 | 22 | 0.66 | -0.16 | 0.03 | -0.14 | 4/17/2024 | 4/19/2024 2:58:54 PM EST |
| 77.00 | 0.90 | 1.05 | 0.75 | -0.20 | -21.06% | 2 | 8 | 0.66 | -0.20 | 0.04 | -0.16 | 4/19/2024 | 4/19/2024 2:58:54 PM EST |
| 78.00 | 1.20 | 1.30 | 1.24 | +0.29 | +30.53% | 2 | 19 | 0.67 | -0.24 | 0.04 | -0.18 | 4/19/2024 | 4/19/2024 2:58:54 PM EST |
| 79.00 | 1.50 | 1.60 | 1.50 | +0.20 | +15.39% | 4 | 13 | 0.67 | -0.28 | 0.04 | -0.19 | 4/19/2024 | 4/19/2024 2:58:54 PM EST |
| 80.00 | 1.80 | 2.00 | 1.85 | +0.32 | +20.92% | 14 | 43 | 0.67 | -0.33 | 0.05 | -0.21 | 4/19/2024 | 4/19/2024 2:58:54 PM EST |
| 81.00 | 2.25 | 2.40 | 2.32 | +0.17 | +7.91% | 2 | 11 | 0.67 | -0.38 | 0.05 | -0.22 | 4/19/2024 | 4/19/2024 2:58:54 PM EST |
| 82.00 | 2.75 | 2.90 | 2.24 | -0.29 | -11.47% | 2 | 16 | 0.67 | -0.43 | 0.05 | -0.22 | 4/19/2024 | 4/19/2024 2:58:54 PM EST |
| 83.00 | 3.20 | 3.40 | 3.63 | 0.00 | 0.00% | 0 | 24 | 0.68 | -0.48 | 0.05 | -0.23 | 4/18/2024 | 4/19/2024 2:58:54 PM EST |
| 84.00 | 3.80 | 4.00 | 3.30 | +0.02 | +0.61% | 54 | 25 | 0.67 | -0.53 | 0.05 | -0.23 | 4/19/2024 | 4/19/2024 2:58:54 PM EST |
| 85.00 | 4.40 | 4.60 | 4.35 | +0.55 | +14.48% | 59 | 37 | 0.68 | -0.58 | 0.05 | -0.22 | 4/19/2024 | 4/19/2024 2:58:54 PM EST |
| 86.00 | 5.10 | 5.30 | 4.40 | +0.04 | +0.92% | 2 | 25 | 0.67 | -0.62 | 0.05 | -0.21 | 4/19/2024 | 4/19/2024 2:58:54 PM EST |
| 87.00 | 5.80 | 6.00 | 5.74 | +1.39 | +31.96% | 2 | 66 | 0.67 | -0.67 | 0.05 | -0.20 | 4/19/2024 | 4/19/2024 2:58:54 PM EST |
| 88.00 | 6.50 | 8.80 | 5.60 | 0.00 | 0.00% | 0 | 80 | 0.68 | -0.71 | 0.04 | -0.19 | 4/17/2024 | 4/19/2024 2:58:54 PM EST |
| 89.00 | 7.20 | 8.90 | 7.10 | 0.00 | 0.00% | 0 | 7 | 0.66 | -0.75 | 0.04 | -0.18 | 4/15/2024 | 4/19/2024 2:58:54 PM EST |
| 90.00 | 8.00 | 9.00 | 7.60 | +0.30 | +4.11% | 3 | 26 | 0.66 | -0.79 | 0.04 | -0.16 | 4/19/2024 | 4/19/2024 2:58:54 PM EST |
| 91.00 | 8.90 | 9.70 | 8.10 | 0.00 | 0.00% | 0 | 5 | 0.66 | -0.82 | 0.03 | -0.15 | 4/18/2024 | 4/19/2024 2:58:54 PM EST |
| 92.00 | 9.80 | 12.20 | 5.00 | 0.00 | 0.00% | 0 | 7 | 0.67 | -0.85 | 0.03 | -0.13 | 4/5/2024 | 4/19/2024 2:58:54 PM EST |
| 93.00 | 10.60 | 11.10 | 6.50 | 0.00 | 0.00% | 0 | 73 | 0.62 | -0.87 | 0.03 | -0.12 | 4/11/2024 | 4/19/2024 2:58:54 PM EST |
| 94.00 | 11.50 | 14.00 | 9.29 | 0.00 | 0.00% | 0 | 15 | 0.67 | -0.89 | 0.02 | -0.11 | 4/15/2024 | 4/19/2024 2:58:54 PM EST |
| 95.00 | 12.40 | 15.00 | 10.80 | 0.00 | 0.00% | 0 | 37 | 0.86 | -0.91 | 0.02 | -0.09 | 4/17/2024 | 4/19/2024 2:58:54 PM EST |
| 96.00 | 13.30 | 16.00 | 12.90 | % | 1 | 0 | 0.86 | -0.92 | 0.02 | -0.08 | 4/19/2024 | 4/19/2024 2:58:54 PM EST | |
| 97.00 | 13.10 | 16.80 | 7.68 | 0.00 | 0.00% | 0 | 2 | 0.90 | -0.94 | 0.02 | -0.07 | 3/7/2024 | 4/19/2024 2:58:54 PM EST |
| 98.00 | 15.20 | 18.00 | % | 0 | 0 | 0.95 | -0.95 | 0.01 | -0.07 | 4/19/2024 2:58:54 PM EST | |||
| 99.00 | 16.00 | 17.20 | % | 0 | 0 | 0.89 | -0.95 | 0.01 | -0.06 | 4/19/2024 2:58:54 PM EST | |||
| 100.00 | 17.10 | 18.00 | 14.76 | 0.00 | 0.00% | 0 | 36 | 0.98 | -0.96 | 0.01 | -0.05 | 4/12/2024 | 4/19/2024 2:58:54 PM EST |
| 101.00 | 16.50 | 21.00 | % | 0 | 0 | 1.11 | -0.97 | 0.01 | -0.04 | 4/19/2024 2:58:54 PM EST | |||
| 102.00 | 17.80 | 22.00 | % | 0 | 0 | 1.10 | -0.97 | 0.01 | -0.04 | 4/19/2024 2:58:54 PM EST | |||
| 103.00 | 18.00 | 22.60 | 16.40 | 0.00 | 0.00% | 0 | 2 | 1.09 | -0.99 | 0.00 | -0.02 | 4/10/2024 | 4/19/2024 2:58:54 PM EST |
| 104.00 | 20.10 | 24.00 | % | 0 | 0 | 1.07 | -0.99 | 0.00 | -0.02 | 4/19/2024 2:58:54 PM EST | |||
| 105.00 | 20.00 | 24.40 | % | 0 | 0 | 1.03 | -0.99 | 0.00 | -0.02 | 4/19/2024 2:58:54 PM EST | |||
| 106.00 | 21.40 | 25.10 | % | 0 | 0 | 1.13 | -0.99 | 0.00 | -0.02 | 4/19/2024 2:58:54 PM EST | |||
| 107.00 | 23.00 | 27.00 | % | 0 | 0 | 1.59 | -0.99 | 0.00 | -0.01 | 4/19/2024 2:58:54 PM EST | |||
| 108.00 | 23.00 | 27.60 | % | 0 | 0 | 1.80 | -1.00 | 0.00 | -0.01 | 4/19/2024 2:58:54 PM EST | |||
| 109.00 | 24.10 | 28.90 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | -0.01 | 4/19/2024 2:58:54 PM EST | |||
| 110.00 | 26.00 | 30.00 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | -0.01 | 4/19/2024 2:58:54 PM EST | |||
| 111.00 | 27.00 | 30.00 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 4/19/2024 2:58:54 PM EST | |||
| 115.00 | 31.00 | 35.00 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 4/19/2024 2:58:54 PM EST | |||
| 120.00 | 35.50 | 40.00 | % | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 4/19/2024 2:58:54 PM EST | |||
| 125.00 | 40.10 | 45.00 | % | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 4/19/2024 2:58:54 PM EST |