Options Chain for SEAGATE TECHNOLOGY HLDNGS PLC ORD SHS (STX) - $86.00 as of 4/29/2024 5:07:31 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 34.50 | 38.00 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | -0.01 | 4/29/2024 3:59:46 PM EST | |||
| 55.00 | 30.30 | 32.90 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | -0.01 | 4/29/2024 3:59:46 PM EST | |||
| 60.00 | 24.50 | 28.20 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | -0.01 | 4/29/2024 3:59:46 PM EST | |||
| 65.00 | 19.10 | 22.50 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | -0.01 | 4/29/2024 3:59:46 PM EST | |||
| 70.00 | 16.10 | 18.20 | % | 0 | 0 | 0.78 | 0.99 | 0.00 | -0.02 | 4/29/2024 3:59:46 PM EST | |||
| 73.00 | 12.10 | 15.30 | % | 0 | 0 | 0.69 | 0.96 | 0.01 | -0.02 | 4/29/2024 3:59:46 PM EST | |||
| 74.00 | 12.30 | 13.00 | % | 0 | 0 | 0.42 | 0.94 | 0.01 | -0.03 | 4/29/2024 3:59:46 PM EST | |||
| 75.00 | 11.30 | 12.30 | % | 0 | 0 | 0.45 | 0.93 | 0.02 | -0.03 | 4/29/2024 3:59:46 PM EST | |||
| 76.00 | 9.50 | 11.10 | % | 0 | 0 | 0.20 | 0.91 | 0.02 | -0.03 | 4/29/2024 3:59:46 PM EST | |||
| 77.00 | 8.20 | 11.50 | % | 0 | 0 | 0.39 | 0.89 | 0.02 | -0.04 | 4/29/2024 3:59:46 PM EST | |||
| 78.00 | 8.10 | 10.70 | % | 0 | 0 | 0.44 | 0.86 | 0.03 | -0.04 | 4/29/2024 3:59:46 PM EST | |||
| 79.00 | 7.90 | 9.90 | % | 0 | 0 | 0.36 | 0.83 | 0.03 | -0.04 | 4/29/2024 3:59:46 PM EST | |||
| 80.00 | 5.80 | 8.50 | % | 0 | 0 | 0.19 | 0.80 | 0.03 | -0.05 | 4/29/2024 3:59:46 PM EST | |||
| 81.00 | 5.10 | 8.00 | % | 0 | 0 | 0.22 | 0.77 | 0.04 | -0.05 | 4/29/2024 3:59:46 PM EST | |||
| 82.00 | 5.50 | 6.00 | % | 0 | 0 | 0.31 | 0.73 | 0.04 | -0.05 | 4/29/2024 3:59:46 PM EST | |||
| 83.00 | 5.00 | 5.30 | 5.30 | 0.00 | 0.00% | 0 | 2 | 0.31 | 0.69 | 0.04 | -0.05 | 4/26/2024 | 4/29/2024 3:59:46 PM EST |
| 84.00 | 2.70 | 4.70 | 4.40 | 0.00 | 0.00% | 0 | 27 | 0.23 | 0.64 | 0.05 | -0.06 | 4/26/2024 | 4/29/2024 3:59:46 PM EST |
| 85.00 | 2.80 | 4.10 | 3.20 | 0.00 | 0.00% | 0 | 6 | 0.26 | 0.59 | 0.05 | -0.06 | 4/24/2024 | 4/29/2024 3:59:46 PM EST |
| 86.00 | 3.20 | 3.50 | 3.10 | -0.57 | -15.54% | 11 | 1 | 0.31 | 0.54 | 0.05 | -0.06 | 4/29/2024 | 4/29/2024 3:59:46 PM EST |
| 87.00 | 2.00 | 3.00 | 2.80 | 0.00 | 0.00% | 0 | 7 | 0.26 | 0.49 | 0.05 | -0.06 | 4/26/2024 | 4/29/2024 3:59:46 PM EST |
| 88.00 | 1.40 | 2.60 | 2.25 | 0.00 | 0.00% | 5 | 39 | 0.31 | 0.44 | 0.05 | -0.05 | 4/29/2024 | 4/29/2024 3:59:46 PM EST |
| 89.00 | 1.60 | 3.20 | 1.90 | 0.00 | 0.00% | 0 | 44 | 0.27 | 0.39 | 0.05 | -0.05 | 4/26/2024 | 4/29/2024 3:59:46 PM EST |
| 90.00 | 1.05 | 1.85 | 1.80 | +0.60 | +50.00% | 1 | 283 | 0.27 | 0.35 | 0.05 | -0.05 | 4/29/2024 | 4/29/2024 3:59:46 PM EST |
| 91.00 | 0.35 | 1.55 | 1.30 | 0.00 | 0.00% | 0 | 35 | 0.31 | 0.30 | 0.04 | -0.05 | 4/26/2024 | 4/29/2024 3:59:46 PM EST |
| 92.00 | 1.10 | 1.30 | % | 0 | 0 | 0.31 | 0.26 | 0.04 | -0.04 | 4/29/2024 3:59:46 PM EST | |||
| 93.00 | 0.85 | 1.10 | 0.91 | -0.04 | -4.22% | 8 | 7 | 0.31 | 0.23 | 0.04 | -0.04 | 4/29/2024 | 4/29/2024 3:59:46 PM EST |
| 94.00 | 0.70 | 1.70 | 0.85 | 0.00 | 0.00% | 0 | 0 | 0.36 | 0.20 | 0.04 | -0.04 | 4/24/2024 | 4/29/2024 3:59:46 PM EST |
| 95.00 | 0.55 | 0.90 | 0.60 | 0.00 | 0.00% | 0 | 49 | 0.32 | 0.17 | 0.03 | -0.03 | 4/26/2024 | 4/29/2024 3:59:46 PM EST |
| 96.00 | 0.45 | 2.45 | 0.42 | 0.00 | 0.00% | 0 | 2 | 0.30 | 0.14 | 0.03 | -0.03 | 4/24/2024 | 4/29/2024 3:59:46 PM EST |
| 97.00 | 0.35 | 0.50 | 1.10 | 0.00 | 0.00% | 0 | 5 | 0.31 | 0.12 | 0.03 | -0.03 | 4/18/2024 | 4/29/2024 3:59:46 PM EST |
| 98.00 | 0.25 | 1.90 | % | 0 | 0 | 0.31 | 0.10 | 0.02 | -0.03 | 4/29/2024 3:59:46 PM EST | |||
| 99.00 | 0.20 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 0 | 0.31 | 0.09 | 0.02 | -0.02 | 4/24/2024 | 4/29/2024 3:59:46 PM EST |
| 100.00 | 0.15 | 2.30 | 0.36 | 0.00 | 0.00% | 0 | 13 | 0.31 | 0.07 | 0.02 | -0.02 | 4/25/2024 | 4/29/2024 3:59:46 PM EST |
| 105.00 | 0.00 | 0.20 | 0.50 | 0.00 | 0.00% | 0 | 7 | 0.39 | 0.02 | 0.01 | -0.01 | 4/23/2024 | 4/29/2024 3:59:46 PM EST |
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 0.61 | 0.01 | 0.00 | 0.00 | 4/29/2024 3:59:46 PM EST | |||
| 115.00 | 0.00 | 2.15 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:46 PM EST | |||
| 120.00 | 0.00 | 2.15 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:46 PM EST | |||
| 125.00 | 0.00 | 2.15 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:46 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 | 1.35 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | -0.01 | 4/29/2024 3:59:46 PM EST | |||
| 55.00 | 0.00 | 2.15 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | -0.01 | 4/29/2024 3:59:46 PM EST | |||
| 60.00 | 0.00 | 2.15 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | -0.01 | 4/29/2024 3:59:46 PM EST | |||
| 65.00 | 0.00 | 2.15 | 0.37 | 0.00 | 0.00% | 0 | 1 | 1.04 | 0.00 | 0.00 | -0.01 | 4/15/2024 | 4/29/2024 3:59:46 PM EST |
| 70.00 | 0.00 | 1.35 | 0.17 | 0.00 | 0.00% | 0 | 3 | 0.71 | -0.01 | 0.00 | -0.02 | 4/24/2024 | 4/29/2024 3:59:46 PM EST |
| 73.00 | 0.05 | 1.45 | 0.36 | 0.00 | 0.00% | 0 | 1 | 0.45 | -0.04 | 0.01 | -0.02 | 4/24/2024 | 4/29/2024 3:59:46 PM EST |
| 74.00 | 0.15 | 0.30 | % | 0 | 0 | 0.34 | -0.06 | 0.01 | -0.03 | 4/29/2024 3:59:46 PM EST | |||
| 75.00 | 0.15 | 0.35 | 0.50 | 0.00 | 0.00% | 0 | 6 | 0.34 | -0.07 | 0.02 | -0.03 | 4/25/2024 | 4/29/2024 3:59:46 PM EST |
| 76.00 | 0.30 | 0.40 | 0.40 | 0.00 | 0.00% | 0 | 3 | 0.33 | -0.09 | 0.02 | -0.03 | 4/25/2024 | 4/29/2024 3:59:46 PM EST |
| 77.00 | 0.40 | 0.50 | 0.35 | 0.00 | 0.00% | 0 | 1 | 0.33 | -0.11 | 0.02 | -0.04 | 4/24/2024 | 4/29/2024 3:59:46 PM EST |
| 78.00 | 0.50 | 1.55 | % | 0 | 0 | 0.41 | -0.14 | 0.03 | -0.04 | 4/29/2024 3:59:46 PM EST | |||
| 79.00 | 0.65 | 0.80 | 0.95 | 0.00 | 0.00% | 0 | 12 | 0.32 | -0.17 | 0.03 | -0.04 | 4/24/2024 | 4/29/2024 3:59:46 PM EST |
| 80.00 | 0.75 | 2.95 | 0.85 | -0.25 | -22.73% | 8 | 32 | 0.32 | -0.20 | 0.03 | -0.05 | 4/29/2024 | 4/29/2024 3:59:46 PM EST |
| 81.00 | 0.90 | 1.85 | 1.45 | 0.00 | 0.00% | 0 | 1 | 0.37 | -0.23 | 0.04 | -0.05 | 4/25/2024 | 4/29/2024 3:59:46 PM EST |
| 82.00 | 1.30 | 2.95 | 1.55 | 0.00 | 0.00% | 0 | 8 | 0.31 | -0.27 | 0.04 | -0.05 | 4/26/2024 | 4/29/2024 3:59:46 PM EST |
| 83.00 | 1.60 | 2.75 | 4.20 | 0.00 | 0.00% | 0 | 1 | 0.36 | -0.31 | 0.04 | -0.05 | 4/15/2024 | 4/29/2024 3:59:46 PM EST |
| 84.00 | 0.40 | 2.20 | 2.25 | 0.00 | 0.00% | 0 | 8 | 0.32 | -0.36 | 0.05 | -0.06 | 4/26/2024 | 4/29/2024 3:59:46 PM EST |
| 85.00 | 2.25 | 2.80 | 2.70 | 0.00 | 0.00% | 0 | 12 | 0.32 | -0.41 | 0.05 | -0.06 | 4/26/2024 | 4/29/2024 3:59:46 PM EST |
| 86.00 | 2.60 | 3.80 | 2.89 | -0.16 | -5.25% | 1 | 1 | 0.36 | -0.46 | 0.05 | -0.06 | 4/29/2024 | 4/29/2024 3:59:46 PM EST |
| 87.00 | 3.30 | 4.30 | 4.60 | 0.00 | 0.00% | 0 | 10 | 0.37 | -0.51 | 0.05 | -0.06 | 4/23/2024 | 4/29/2024 3:59:46 PM EST |
| 88.00 | 3.80 | 5.30 | 6.90 | 0.00 | 0.00% | 0 | 1 | 0.37 | -0.56 | 0.05 | -0.05 | 4/16/2024 | 4/29/2024 3:59:46 PM EST |
| 89.00 | 4.40 | 5.10 | % | 0 | 0 | 0.34 | -0.61 | 0.05 | -0.05 | 4/29/2024 3:59:46 PM EST | |||
| 90.00 | 5.00 | 6.20 | 7.63 | 0.00 | 0.00% | 0 | 1 | 0.35 | -0.65 | 0.05 | -0.05 | 4/22/2024 | 4/29/2024 3:59:46 PM EST |
| 91.00 | 5.80 | 6.20 | % | 0 | 0 | 0.30 | -0.70 | 0.04 | -0.05 | 4/29/2024 3:59:46 PM EST | |||
| 92.00 | 5.20 | 8.30 | % | 0 | 0 | 0.40 | -0.74 | 0.04 | -0.04 | 4/29/2024 3:59:46 PM EST | |||
| 93.00 | 6.90 | 8.10 | 10.45 | 0.00 | 0.00% | 0 | 1 | 0.33 | -0.77 | 0.04 | -0.04 | 4/16/2024 | 4/29/2024 3:59:46 PM EST |
| 94.00 | 7.10 | 9.60 | % | 0 | 0 | 0.41 | -0.80 | 0.04 | -0.04 | 4/29/2024 3:59:46 PM EST | |||
| 95.00 | 7.80 | 10.60 | % | 0 | 0 | 0.34 | -0.83 | 0.03 | -0.03 | 4/29/2024 3:59:46 PM EST | |||
| 96.00 | 8.60 | 11.30 | % | 0 | 0 | 0.34 | -0.86 | 0.03 | -0.03 | 4/29/2024 3:59:46 PM EST | |||
| 97.00 | 10.70 | 12.30 | % | 0 | 0 | 0.35 | -0.88 | 0.03 | -0.03 | 4/29/2024 3:59:46 PM EST | |||
| 98.00 | 11.70 | 12.40 | % | 0 | 0 | 0.37 | -0.90 | 0.02 | -0.03 | 4/29/2024 3:59:46 PM EST | |||
| 99.00 | 12.30 | 14.70 | % | 0 | 0 | 0.61 | -0.91 | 0.02 | -0.02 | 4/29/2024 3:59:46 PM EST | |||
| 100.00 | 13.70 | 15.90 | % | 0 | 0 | 0.66 | -0.93 | 0.02 | -0.02 | 4/29/2024 3:59:46 PM EST | |||
| 105.00 | 17.80 | 20.90 | % | 0 | 0 | 0.78 | -0.98 | 0.01 | -0.01 | 4/29/2024 3:59:46 PM EST | |||
| 110.00 | 23.30 | 26.00 | % | 0 | 0 | 0.90 | -0.99 | 0.00 | 0.00 | 4/29/2024 3:59:46 PM EST | |||
| 115.00 | 27.20 | 30.80 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:46 PM EST | |||
| 120.00 | 32.20 | 35.90 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:46 PM EST | |||
| 125.00 | 37.20 | 40.90 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:46 PM EST |