Options Chain for SEAGATE TECHNOLOGY HLDNGS PLC ORD SHS (STX) - $85.81 as of 5/1/2024 8:56:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 40.30 | 42.90 | % | 0 | 0 | 7.63 | 1.00 | 0.00 | -0.01 | 5/1/2024 4:00:01 PM EST | |||
| 50.00 | 34.30 | 37.80 | % | 0 | 0 | 6.52 | 1.00 | 0.00 | -0.01 | 5/1/2024 4:00:01 PM EST | |||
| 55.00 | 29.10 | 32.90 | % | 0 | 0 | 5.70 | 1.00 | 0.00 | -0.02 | 5/1/2024 4:00:01 PM EST | |||
| 60.00 | 24.10 | 27.90 | % | 0 | 0 | 4.86 | 1.00 | 0.00 | -0.02 | 5/1/2024 4:00:01 PM EST | |||
| 62.00 | 22.20 | 24.20 | % | 0 | 0 | 4.46 | 1.00 | 0.00 | -0.02 | 5/1/2024 4:00:01 PM EST | |||
| 63.00 | 21.10 | 23.40 | % | 0 | 0 | 4.15 | 1.00 | 0.00 | -0.02 | 5/1/2024 4:00:01 PM EST | |||
| 64.00 | 20.90 | 23.30 | % | 0 | 0 | 4.14 | 1.00 | 0.00 | -0.02 | 5/1/2024 4:00:01 PM EST | |||
| 65.00 | 18.70 | 21.20 | % | 0 | 0 | 3.54 | 1.00 | 0.00 | -0.02 | 5/1/2024 4:00:01 PM EST | |||
| 66.00 | 18.00 | 20.40 | % | 0 | 0 | 3.84 | 1.00 | 0.00 | -0.02 | 5/1/2024 4:00:01 PM EST | |||
| 67.00 | 18.30 | 19.20 | % | 0 | 0 | 3.55 | 1.00 | 0.00 | -0.02 | 5/1/2024 4:00:01 PM EST | |||
| 68.00 | 16.50 | 19.50 | % | 0 | 0 | 2.09 | 1.00 | 0.00 | -0.02 | 5/1/2024 4:00:01 PM EST | |||
| 69.00 | 15.10 | 17.20 | % | 0 | 0 | 3.39 | 1.00 | 0.00 | -0.02 | 5/1/2024 4:00:01 PM EST | |||
| 70.00 | 13.60 | 16.20 | % | 0 | 0 | 3.24 | 1.00 | 0.00 | -0.02 | 5/1/2024 4:00:01 PM EST | |||
| 71.00 | 13.00 | 15.30 | % | 0 | 0 | 2.97 | 1.00 | 0.00 | -0.02 | 5/1/2024 4:00:01 PM EST | |||
| 72.00 | 12.10 | 14.20 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | -0.02 | 5/1/2024 4:00:01 PM EST | |||
| 73.00 | 11.00 | 13.20 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | -0.02 | 5/1/2024 4:00:01 PM EST | |||
| 74.00 | 11.60 | 12.20 | % | 0 | 0 | 2.66 | 1.00 | 0.00 | -0.02 | 5/1/2024 4:00:01 PM EST | |||
| 75.00 | 10.70 | 11.20 | 10.70 | 0.00 | 0.00% | 0 | 12 | 2.46 | 1.00 | 0.00 | -0.02 | 4/24/2024 | 5/1/2024 4:00:01 PM EST |
| 76.00 | 9.20 | 10.20 | % | 0 | 0 | 2.37 | 1.00 | 0.00 | -0.02 | 5/1/2024 4:00:01 PM EST | |||
| 77.00 | 8.20 | 9.20 | % | 0 | 0 | 2.27 | 1.00 | 0.00 | -0.02 | 5/1/2024 4:00:01 PM EST | |||
| 78.00 | 7.70 | 8.20 | 8.90 | 0.00 | 0.00% | 0 | 1 | 1.21 | 1.00 | 0.00 | -0.03 | 4/26/2024 | 5/1/2024 4:00:01 PM EST |
| 79.00 | 6.70 | 7.20 | % | 0 | 0 | 1.93 | 0.99 | 0.01 | -0.03 | 5/1/2024 4:00:01 PM EST | |||
| 80.00 | 4.50 | 6.60 | 6.43 | 0.00 | 0.00% | 0 | 8 | 1.82 | 0.98 | 0.01 | -0.05 | 4/26/2024 | 5/1/2024 4:00:01 PM EST |
| 81.00 | 4.60 | 5.40 | 6.45 | 0.00 | 0.00% | 0 | 9 | 1.53 | 0.96 | 0.03 | -0.08 | 4/24/2024 | 5/1/2024 4:00:01 PM EST |
| 82.00 | 2.70 | 4.30 | 4.75 | 0.00 | 0.00% | 0 | 1 | 1.51 | 0.92 | 0.05 | -0.12 | 4/26/2024 | 5/1/2024 4:00:01 PM EST |
| 83.00 | 1.40 | 3.20 | 2.70 | -0.82 | -23.30% | 40 | 357 | 0.52 | 0.85 | 0.08 | -0.18 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 84.00 | 1.25 | 2.40 | 1.95 | -0.30 | -13.34% | 6 | 11 | 0.25 | 0.75 | 0.11 | -0.24 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 85.00 | 1.35 | 1.65 | 1.57 | -0.53 | -25.24% | 23 | 301 | 0.41 | 0.63 | 0.14 | -0.28 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 86.00 | 0.90 | 1.05 | 1.80 | +0.36 | +25.00% | 56 | 77 | 0.42 | 0.48 | 0.15 | -0.29 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 87.00 | 0.50 | 0.65 | 1.15 | +0.10 | +9.53% | 15 | 355 | 0.41 | 0.34 | 0.14 | -0.26 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 88.00 | 0.25 | 0.40 | 0.45 | -0.15 | -25.00% | 27 | 125 | 0.42 | 0.22 | 0.11 | -0.21 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 89.00 | 0.10 | 0.25 | 0.40 | 0.00 | 0.00% | 8 | 118 | 0.42 | 0.14 | 0.08 | -0.16 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 90.00 | 0.00 | 0.15 | 0.27 | +0.02 | +8.00% | 58 | 816 | 0.49 | 0.08 | 0.05 | -0.10 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 91.00 | 0.00 | 0.10 | 0.15 | -0.02 | -11.77% | 127 | 411 | 0.52 | 0.04 | 0.03 | -0.06 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 92.00 | 0.00 | 0.50 | 0.05 | -0.05 | -50.00% | 2 | 39 | 0.92 | 0.02 | 0.01 | -0.03 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 93.00 | 0.00 | 1.35 | 0.05 | +0.02 | +66.67% | 3 | 205 | 1.49 | 0.01 | 0.01 | -0.01 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 94.00 | 0.00 | 0.45 | 0.28 | +0.23 | +460.00% | 3 | 43 | 1.07 | 0.00 | 0.00 | -0.01 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 95.00 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 301 | 1.70 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 5/1/2024 4:00:01 PM EST |
| 96.00 | 0.00 | 0.70 | 0.05 | 0.00 | 0.00% | 0 | 16 | 1.41 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 5/1/2024 4:00:01 PM EST |
| 97.00 | 0.00 | 1.35 | 0.14 | 0.00 | 0.00% | 0 | 81 | 2.25 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 5/1/2024 4:00:01 PM EST |
| 98.00 | 0.00 | 1.35 | 0.55 | 0.00 | 0.00% | 0 | 13 | 2.34 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 5/1/2024 4:00:01 PM EST |
| 99.00 | 0.00 | 0.15 | 0.19 | 0.00 | 0.00% | 0 | 100 | 1.15 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 5/1/2024 4:00:01 PM EST |
| 100.00 | 0.00 | 0.15 | 0.13 | 0.00 | 0.00% | 0 | 303 | 1.21 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 5/1/2024 4:00:01 PM EST |
| 101.00 | 0.00 | 1.35 | 0.16 | 0.00 | 0.00% | 0 | 10 | 2.25 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 5/1/2024 4:00:01 PM EST |
| 102.00 | 0.00 | 1.35 | % | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:01 PM EST | |||
| 103.00 | 0.00 | 2.05 | 0.25 | 0.00 | 0.00% | 0 | 11 | 2.81 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 5/1/2024 4:00:01 PM EST |
| 104.00 | 0.00 | 1.35 | % | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:01 PM EST | |||
| 105.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 8 | 2.57 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 5/1/2024 4:00:01 PM EST |
| 106.00 | 0.00 | 1.35 | % | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:01 PM EST | |||
| 107.00 | 0.00 | 1.35 | % | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:01 PM EST | |||
| 108.00 | 0.00 | 1.35 | % | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:01 PM EST | |||
| 109.00 | 0.00 | 1.35 | % | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:01 PM EST | |||
| 110.00 | 0.00 | 2.10 | 0.09 | 0.00 | 0.00% | 0 | 7 | 3.40 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 5/1/2024 4:00:01 PM EST |
| 111.00 | 0.00 | 2.15 | % | 0 | 0 | 3.51 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:01 PM EST | |||
| 115.00 | 0.00 | 2.10 | 0.44 | 0.00 | 0.00% | 0 | 11 | 3.77 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 5/1/2024 4:00:01 PM EST |
| 120.00 | 0.00 | 2.10 | 0.75 | 0.00 | 0.00% | 0 | 12 | 4.11 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 5/1/2024 4:00:01 PM EST |
| 125.00 | 0.00 | 0.05 | 0.04 | % | 3 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:01 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 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.01 | 5/1/2024 4:00:01 PM EST | |||
| 50.00 | 0.00 | 2.15 | % | 0 | 0 | 6.63 | 0.00 | 0.00 | -0.01 | 5/1/2024 4:00:01 PM EST | |||
| 55.00 | 0.00 | 2.15 | % | 0 | 0 | 5.71 | 0.00 | 0.00 | -0.02 | 5/1/2024 4:00:01 PM EST | |||
| 60.00 | 0.00 | 0.05 | % | 0 | 0 | 2.17 | 0.00 | 0.00 | -0.02 | 5/1/2024 4:00:01 PM EST | |||
| 62.00 | 0.00 | 2.15 | % | 0 | 0 | 4.54 | 0.00 | 0.00 | -0.02 | 5/1/2024 4:00:01 PM EST | |||
| 63.00 | 0.00 | 2.05 | % | 0 | 0 | 4.31 | 0.00 | 0.00 | -0.02 | 5/1/2024 4:00:01 PM EST | |||
| 64.00 | 0.00 | 2.05 | % | 0 | 0 | 4.15 | 0.00 | 0.00 | -0.02 | 5/1/2024 4:00:01 PM EST | |||
| 65.00 | 0.00 | 0.05 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | -0.02 | 5/1/2024 4:00:01 PM EST | |||
| 66.00 | 0.00 | 1.30 | % | 0 | 0 | 3.29 | 0.00 | 0.00 | -0.02 | 5/1/2024 4:00:01 PM EST | |||
| 67.00 | 0.00 | 1.30 | % | 0 | 0 | 3.15 | 0.00 | 0.00 | -0.02 | 5/1/2024 4:00:01 PM EST | |||
| 68.00 | 0.00 | 1.30 | % | 0 | 0 | 3.01 | 0.00 | 0.00 | -0.02 | 5/1/2024 4:00:01 PM EST | |||
| 69.00 | 0.00 | 1.30 | % | 0 | 0 | 2.88 | 0.00 | 0.00 | -0.02 | 5/1/2024 4:00:01 PM EST | |||
| 70.00 | 0.00 | 1.35 | 0.18 | 0.00 | 0.00% | 0 | 5 | 2.78 | 0.00 | 0.00 | -0.02 | 4/23/2024 | 5/1/2024 4:00:01 PM EST |
| 71.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.24 | 0.00 | 0.00 | -0.02 | 4/24/2024 | 5/1/2024 4:00:01 PM EST |
| 72.00 | 0.00 | 2.05 | % | 0 | 0 | 2.96 | 0.00 | 0.00 | -0.02 | 5/1/2024 4:00:01 PM EST | |||
| 73.00 | 0.00 | 1.35 | 0.45 | 0.00 | 0.00% | 0 | 3 | 2.38 | 0.00 | 0.00 | -0.02 | 4/24/2024 | 5/1/2024 4:00:01 PM EST |
| 74.00 | 0.00 | 1.35 | 0.15 | 0.00 | 0.00% | 0 | 8 | 2.25 | 0.00 | 0.00 | -0.02 | 4/24/2024 | 5/1/2024 4:00:01 PM EST |
| 75.00 | 0.00 | 1.35 | 0.35 | 0.00 | 0.00% | 0 | 19 | 2.12 | 0.00 | 0.00 | -0.02 | 4/23/2024 | 5/1/2024 4:00:01 PM EST |
| 76.00 | 0.00 | 0.20 | 0.33 | -0.24 | -42.11% | 1 | 7 | 1.11 | 0.00 | 0.00 | -0.02 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 77.00 | 0.00 | 1.35 | 0.01 | 0.00 | 0.00% | 0 | 10 | 1.85 | 0.00 | 0.00 | -0.02 | 4/25/2024 | 5/1/2024 4:00:01 PM EST |
| 78.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 47 | 1.72 | 0.00 | 0.00 | -0.03 | 4/29/2024 | 5/1/2024 4:00:01 PM EST |
| 79.00 | 0.00 | 0.25 | 0.66 | +0.62 | +1,550.00% | 1 | 15 | 0.88 | -0.01 | 0.01 | -0.03 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 80.00 | 0.00 | 0.10 | 0.20 | 0.00 | 0.00% | 0 | 88 | 0.62 | -0.02 | 0.01 | -0.05 | 4/30/2024 | 5/1/2024 4:00:01 PM EST |
| 81.00 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 14 | 1.31 | -0.04 | 0.03 | -0.08 | 4/29/2024 | 5/1/2024 4:00:01 PM EST |
| 82.00 | 0.00 | 0.15 | 0.05 | -0.10 | -66.67% | 8 | 380 | 0.49 | -0.08 | 0.05 | -0.12 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 83.00 | 0.10 | 0.20 | 0.35 | +0.07 | +25.00% | 1 | 64 | 0.39 | -0.15 | 0.08 | -0.18 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 84.00 | 0.25 | 0.40 | 0.10 | -0.50 | -83.34% | 55 | 38 | 0.39 | -0.25 | 0.11 | -0.24 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 85.00 | 0.55 | 0.70 | 0.45 | -0.30 | -40.00% | 19 | 46 | 0.39 | -0.37 | 0.14 | -0.28 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 86.00 | 1.00 | 1.15 | 1.95 | +0.54 | +38.30% | 4 | 58 | 0.39 | -0.52 | 0.15 | -0.29 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 87.00 | 1.60 | 1.75 | 1.20 | -0.55 | -31.43% | 16 | 145 | 0.38 | -0.66 | 0.14 | -0.26 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 88.00 | 2.20 | 2.95 | 1.55 | -0.80 | -34.05% | 3 | 67 | 0.63 | -0.78 | 0.11 | -0.21 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 89.00 | 3.10 | 3.40 | 3.80 | -0.91 | -19.33% | 14 | 24 | 0.70 | -0.86 | 0.08 | -0.16 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 90.00 | 4.00 | 4.50 | 4.20 | 0.00 | 0.00% | 0 | 8 | 0.82 | -0.92 | 0.05 | -0.10 | 4/30/2024 | 5/1/2024 4:00:01 PM EST |
| 91.00 | 4.10 | 5.50 | 4.68 | 0.00 | 0.00% | 0 | 15 | 1.08 | -0.96 | 0.03 | -0.06 | 4/24/2024 | 5/1/2024 4:00:01 PM EST |
| 92.00 | 5.90 | 6.50 | 6.61 | 0.00 | 0.00% | 0 | 6 | 1.48 | -0.98 | 0.01 | -0.03 | 4/26/2024 | 5/1/2024 4:00:01 PM EST |
| 93.00 | 6.40 | 8.60 | 6.10 | +0.31 | +5.36% | 95 | 52 | 1.59 | -0.99 | 0.01 | -0.01 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 94.00 | 7.90 | 9.00 | 7.10 | +0.45 | +6.77% | 27 | 8 | 1.65 | -1.00 | 0.00 | -0.01 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 95.00 | 8.90 | 9.80 | 8.10 | -1.20 | -12.91% | 10 | 3 | 1.70 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 96.00 | 9.90 | 10.70 | % | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:01 PM EST | |||
| 97.00 | 9.80 | 13.00 | 9.30 | 0.00 | 0.00% | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 4/8/2024 | 5/1/2024 4:00:01 PM EST |
| 98.00 | 11.90 | 12.90 | 10.61 | 0.00 | 0.00% | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 5/1/2024 4:00:01 PM EST |
| 99.00 | 12.20 | 14.70 | % | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:01 PM EST | |||
| 100.00 | 13.90 | 15.10 | % | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:01 PM EST | |||
| 101.00 | 14.90 | 16.80 | % | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:01 PM EST | |||
| 102.00 | 15.90 | 18.00 | % | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:01 PM EST | |||
| 103.00 | 16.90 | 19.20 | % | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:01 PM EST | |||
| 104.00 | 17.90 | 20.20 | % | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:01 PM EST | |||
| 105.00 | 17.70 | 20.90 | % | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:01 PM EST | |||
| 106.00 | 19.10 | 20.50 | % | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:01 PM EST | |||
| 107.00 | 20.90 | 23.10 | % | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:01 PM EST | |||
| 108.00 | 21.80 | 22.40 | % | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:01 PM EST | |||
| 109.00 | 22.80 | 24.60 | % | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:01 PM EST | |||
| 110.00 | 23.20 | 25.90 | % | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:01 PM EST | |||
| 111.00 | 23.50 | 26.90 | 23.50 | 0.00 | 0.00% | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 4/23/2024 | 5/1/2024 4:00:01 PM EST |
| 115.00 | 27.90 | 30.60 | % | 0 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:01 PM EST | |||
| 120.00 | 32.70 | 35.80 | % | 0 | 0 | 3.90 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:01 PM EST | |||
| 125.00 | 37.60 | 40.80 | % | 0 | 0 | 4.21 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:01 PM EST |