Options Chain for SEAGATE TECHNOLOGY HLDNGS PLC ORD SHS (STX) - $86.29 as of 5/3/2024 3:09:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 35.80 | 39.40 | % | 0 | 0 | 3.45 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:40 PM EST | |||
| 55.00 | 30.80 | 34.30 | % | 0 | 0 | 2.97 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:40 PM EST | |||
| 60.00 | 25.50 | 29.50 | % | 0 | 0 | 2.63 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:40 PM EST | |||
| 65.00 | 22.10 | 22.90 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:40 PM EST | |||
| 70.00 | 15.50 | 19.00 | 19.03 | 0.00 | 0.00% | 0 | 0 | 1.67 | 1.00 | 0.00 | -0.01 | 4/24/2024 | 5/3/2024 3:59:40 PM EST |
| 72.00 | 13.80 | 17.20 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:40 PM EST | |||
| 73.00 | 13.20 | 17.00 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:40 PM EST | |||
| 74.00 | 13.30 | 14.00 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:40 PM EST | |||
| 75.00 | 12.10 | 14.60 | 11.00 | 0.00 | 0.00% | 0 | 0 | 1.24 | 1.00 | 0.00 | -0.01 | 5/2/2024 | 5/3/2024 3:59:40 PM EST |
| 76.00 | 11.20 | 12.00 | 12.00 | 0.00 | 0.00% | 0 | 1 | 0.79 | 1.00 | 0.00 | -0.01 | 4/24/2024 | 5/3/2024 3:59:40 PM EST |
| 77.00 | 8.90 | 12.40 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:40 PM EST | |||
| 78.00 | 8.20 | 11.80 | 8.13 | 0.00 | 0.00% | 0 | 1 | 1.18 | 1.00 | 0.00 | -0.01 | 5/2/2024 | 5/3/2024 3:59:40 PM EST |
| 79.00 | 8.20 | 10.40 | 9.00 | 0.00 | 0.00% | 0 | 1 | 0.96 | 1.00 | 0.00 | -0.01 | 4/24/2024 | 5/3/2024 3:59:40 PM EST |
| 80.00 | 6.20 | 9.70 | 7.90 | % | 1 | 0 | 0.95 | 0.99 | 0.01 | -0.02 | 5/3/2024 | 5/3/2024 3:59:40 PM EST | |
| 81.00 | 6.20 | 7.10 | 4.80 | 0.00 | 0.00% | 0 | 43 | 0.92 | 0.98 | 0.02 | -0.03 | 5/2/2024 | 5/3/2024 3:59:40 PM EST |
| 82.00 | 5.50 | 7.00 | % | 0 | 0 | 0.52 | 0.95 | 0.03 | -0.04 | 5/3/2024 3:59:40 PM EST | |||
| 83.00 | 4.60 | 5.40 | 2.60 | 0.00 | 0.00% | 0 | 1 | 0.47 | 0.91 | 0.05 | -0.05 | 4/24/2024 | 5/3/2024 3:59:40 PM EST |
| 84.00 | 3.70 | 4.00 | 3.50 | 0.00 | 0.00% | 0 | 4 | 0.28 | 0.86 | 0.07 | -0.07 | 4/26/2024 | 5/3/2024 3:59:40 PM EST |
| 85.00 | 2.90 | 3.20 | 3.10 | +0.07 | +2.31% | 10 | 35 | 0.29 | 0.78 | 0.09 | -0.08 | 5/3/2024 | 5/3/2024 3:59:40 PM EST |
| 86.00 | 2.15 | 2.85 | 2.37 | +0.53 | +28.81% | 2 | 38 | 0.38 | 0.69 | 0.11 | -0.10 | 5/3/2024 | 5/3/2024 3:59:40 PM EST |
| 87.00 | 1.60 | 1.75 | 1.60 | +0.45 | +39.13% | 17 | 74 | 0.28 | 0.58 | 0.12 | -0.10 | 5/3/2024 | 5/3/2024 3:59:40 PM EST |
| 88.00 | 1.10 | 1.20 | 1.10 | +0.20 | +22.23% | 61 | 28 | 0.27 | 0.46 | 0.12 | -0.10 | 5/3/2024 | 5/3/2024 3:59:40 PM EST |
| 89.00 | 0.70 | 0.85 | 0.75 | +0.10 | +15.39% | 14 | 40 | 0.27 | 0.35 | 0.11 | -0.09 | 5/3/2024 | 5/3/2024 3:59:40 PM EST |
| 90.00 | 0.45 | 0.55 | 0.47 | -0.13 | -21.67% | 30 | 89 | 0.28 | 0.25 | 0.09 | -0.08 | 5/3/2024 | 5/3/2024 3:59:40 PM EST |
| 91.00 | 0.25 | 0.35 | 0.35 | +0.17 | +94.45% | 2 | 75 | 0.28 | 0.17 | 0.07 | -0.06 | 5/3/2024 | 5/3/2024 3:59:40 PM EST |
| 92.00 | 0.15 | 0.25 | 0.22 | -0.23 | -51.12% | 6 | 9 | 0.29 | 0.11 | 0.05 | -0.05 | 5/3/2024 | 5/3/2024 3:59:40 PM EST |
| 93.00 | 0.05 | 0.20 | 0.15 | 0.00 | 0.00% | 500 | 83 | 0.30 | 0.07 | 0.04 | -0.03 | 5/3/2024 | 5/3/2024 3:59:40 PM EST |
| 94.00 | 0.00 | 0.60 | 0.08 | -0.08 | -50.00% | 13 | 36 | 0.54 | 0.04 | 0.02 | -0.02 | 5/3/2024 | 5/3/2024 3:59:40 PM EST |
| 95.00 | 0.00 | 1.35 | 0.35 | 0.00 | 0.00% | 0 | 18 | 0.80 | 0.02 | 0.01 | -0.01 | 4/25/2024 | 5/3/2024 3:59:40 PM EST |
| 96.00 | 0.00 | 1.35 | 0.11 | 0.00 | 0.00% | 0 | 4 | 0.86 | 0.01 | 0.01 | -0.01 | 4/29/2024 | 5/3/2024 3:59:40 PM EST |
| 97.00 | 0.00 | 1.30 | 0.48 | 0.00 | 0.00% | 0 | 1 | 0.90 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 5/3/2024 3:59:40 PM EST |
| 98.00 | 0.00 | 1.30 | 0.12 | 0.00 | 0.00% | 0 | 85 | 0.95 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 5/3/2024 3:59:40 PM EST |
| 99.00 | 0.00 | 0.10 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:40 PM EST | |||
| 100.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 32 | 0.54 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 5/3/2024 3:59:40 PM EST |
| 101.00 | 0.00 | 1.15 | 0.55 | 0.00 | 0.00% | 0 | 3 | 1.05 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 5/3/2024 3:59:40 PM EST |
| 102.00 | 0.00 | 0.25 | 0.39 | 0.00 | 0.00% | 0 | 370 | 0.72 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 5/3/2024 3:59:40 PM EST |
| 103.00 | 0.00 | 0.25 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:40 PM EST | |||
| 104.00 | 0.00 | 0.65 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:40 PM EST | |||
| 105.00 | 0.00 | 0.10 | 0.30 | 0.00 | 0.00% | 0 | 4 | 0.69 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 5/3/2024 3:59:40 PM EST |
| 110.00 | 0.00 | 1.10 | 1.30 | 0.00 | 0.00% | 0 | 1 | 1.40 | 0.00 | 0.00 | 0.00 | 4/1/2024 | 5/3/2024 3:59:40 PM EST |
| 115.00 | 0.00 | 2.10 | 0.08 | 0.00 | 0.00% | 0 | 2 | 1.92 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 5/3/2024 3:59:40 PM EST |
| 120.00 | 0.00 | 2.15 | % | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:40 PM EST | |||
| 125.00 | 0.00 | 2.15 | % | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:40 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.05 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:40 PM EST | |||
| 55.00 | 0.00 | 2.15 | % | 0 | 0 | 3.13 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:40 PM EST | |||
| 60.00 | 0.00 | 2.10 | % | 0 | 0 | 2.66 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:40 PM EST | |||
| 65.00 | 0.00 | 1.35 | % | 0 | 0 | 1.93 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:40 PM EST | |||
| 70.00 | 0.00 | 1.25 | 0.27 | 0.00 | 0.00% | 0 | 1 | 1.53 | 0.00 | 0.00 | -0.01 | 4/9/2024 | 5/3/2024 3:59:40 PM EST |
| 72.00 | 0.00 | 1.25 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:40 PM EST | |||
| 73.00 | 0.00 | 1.35 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:40 PM EST | |||
| 74.00 | 0.00 | 1.35 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:40 PM EST | |||
| 75.00 | 0.00 | 0.05 | 0.45 | 0.00 | 0.00% | 0 | 4 | 0.78 | 0.00 | 0.00 | -0.01 | 4/23/2024 | 5/3/2024 3:59:40 PM EST |
| 76.00 | 0.00 | 1.25 | 0.80 | 0.00 | 0.00% | 0 | 1 | 1.12 | 0.00 | 0.00 | -0.01 | 4/12/2024 | 5/3/2024 3:59:40 PM EST |
| 77.00 | 0.00 | 1.35 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:40 PM EST | |||
| 78.00 | 0.00 | 1.35 | 0.14 | 0.00 | 0.00% | 0 | 13 | 1.01 | 0.00 | 0.00 | -0.01 | 4/29/2024 | 5/3/2024 3:59:40 PM EST |
| 79.00 | 0.00 | 1.00 | 0.12 | 0.00 | 0.00% | 0 | 26 | 0.84 | 0.00 | 0.00 | -0.01 | 5/2/2024 | 5/3/2024 3:59:40 PM EST |
| 80.00 | 0.00 | 1.35 | 0.10 | -0.15 | -60.00% | 1 | 18 | 0.87 | -0.01 | 0.01 | -0.02 | 5/3/2024 | 5/3/2024 3:59:40 PM EST |
| 81.00 | 0.00 | 0.60 | 0.06 | -0.14 | -70.00% | 1 | 12 | 0.58 | -0.02 | 0.02 | -0.03 | 5/3/2024 | 5/3/2024 3:59:40 PM EST |
| 82.00 | 0.00 | 0.15 | 0.10 | -0.35 | -77.78% | 2 | 85 | 0.34 | -0.05 | 0.03 | -0.04 | 5/3/2024 | 5/3/2024 3:59:40 PM EST |
| 83.00 | 0.10 | 0.20 | 0.11 | -0.39 | -78.00% | 17 | 12 | 0.29 | -0.09 | 0.05 | -0.05 | 5/3/2024 | 5/3/2024 3:59:40 PM EST |
| 84.00 | 0.20 | 0.30 | 0.32 | -0.43 | -57.34% | 1 | 32 | 0.28 | -0.14 | 0.07 | -0.07 | 5/3/2024 | 5/3/2024 3:59:40 PM EST |
| 85.00 | 0.35 | 0.50 | 0.40 | -0.70 | -63.64% | 7 | 9 | 0.28 | -0.22 | 0.09 | -0.08 | 5/3/2024 | 5/3/2024 3:59:40 PM EST |
| 86.00 | 0.60 | 0.75 | 0.70 | -0.95 | -57.58% | 9 | 36 | 0.28 | -0.31 | 0.11 | -0.10 | 5/3/2024 | 5/3/2024 3:59:40 PM EST |
| 87.00 | 1.00 | 1.10 | 1.12 | -0.89 | -44.28% | 5 | 7 | 0.27 | -0.42 | 0.12 | -0.10 | 5/3/2024 | 5/3/2024 3:59:40 PM EST |
| 88.00 | 1.50 | 1.65 | 1.63 | -1.17 | -41.79% | 54 | 26 | 0.27 | -0.54 | 0.12 | -0.10 | 5/3/2024 | 5/3/2024 3:59:40 PM EST |
| 89.00 | 2.10 | 2.25 | 2.20 | % | 1 | 0 | 0.28 | -0.65 | 0.11 | -0.09 | 5/3/2024 | 5/3/2024 3:59:40 PM EST | |
| 90.00 | 2.80 | 3.40 | 2.90 | -4.23 | -59.33% | 40 | 2 | 0.39 | -0.75 | 0.09 | -0.08 | 5/3/2024 | 5/3/2024 3:59:40 PM EST |
| 91.00 | 2.65 | 4.20 | 5.18 | 0.00 | 0.00% | 0 | 50 | 0.37 | -0.83 | 0.07 | -0.06 | 5/2/2024 | 5/3/2024 3:59:40 PM EST |
| 92.00 | 4.40 | 6.50 | 6.57 | 0.00 | 0.00% | 0 | 8 | 0.26 | -0.89 | 0.05 | -0.05 | 4/29/2024 | 5/3/2024 3:59:40 PM EST |
| 93.00 | 4.40 | 5.70 | % | 0 | 0 | 0.38 | -0.93 | 0.04 | -0.03 | 5/3/2024 3:59:40 PM EST | |||
| 94.00 | 5.50 | 6.70 | % | 0 | 0 | 0.42 | -0.96 | 0.02 | -0.02 | 5/3/2024 3:59:40 PM EST | |||
| 95.00 | 7.10 | 9.10 | 9.13 | 0.00 | 0.00% | 0 | 0 | 0.91 | -0.98 | 0.01 | -0.01 | 4/12/2024 | 5/3/2024 3:59:40 PM EST |
| 96.00 | 8.10 | 9.10 | 11.20 | 0.00 | 0.00% | 0 | 0 | 0.45 | -0.99 | 0.01 | -0.01 | 4/12/2024 | 5/3/2024 3:59:40 PM EST |
| 97.00 | 8.90 | 11.30 | 10.40 | 0.00 | 0.00% | 0 | 2 | 0.98 | -1.00 | 0.00 | 0.00 | 4/23/2024 | 5/3/2024 3:59:40 PM EST |
| 98.00 | 8.50 | 12.50 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:40 PM EST | |||
| 99.00 | 10.80 | 13.50 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:40 PM EST | |||
| 100.00 | 12.20 | 14.50 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:40 PM EST | |||
| 101.00 | 12.00 | 15.90 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:40 PM EST | |||
| 102.00 | 12.70 | 15.00 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:40 PM EST | |||
| 103.00 | 15.00 | 15.90 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:40 PM EST | |||
| 104.00 | 14.90 | 18.00 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:40 PM EST | |||
| 105.00 | 16.30 | 19.80 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:40 PM EST | |||
| 110.00 | 21.00 | 24.50 | % | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:40 PM EST | |||
| 115.00 | 25.70 | 29.50 | % | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:40 PM EST | |||
| 120.00 | 30.70 | 34.50 | % | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:40 PM EST | |||
| 125.00 | 35.70 | 39.40 | % | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:40 PM EST |