Options Chain for SEAGATE TECHNOLOGY HLDNGS PLC ORD SHS (STX) - $87.50 as of 5/6/2024 11:51:50 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 38.30 | 42.00 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | -0.01 | 5/6/2024 10:59:04 AM EST | |||
| 55.00 | 33.30 | 37.10 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | -0.01 | 5/6/2024 10:59:04 AM EST | |||
| 60.00 | 28.70 | 32.20 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | -0.01 | 5/6/2024 10:59:04 AM EST | |||
| 65.00 | 23.70 | 27.20 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | -0.01 | 5/6/2024 10:59:04 AM EST | |||
| 70.00 | 18.60 | 20.70 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.02 | 5/6/2024 10:59:04 AM EST | |||
| 74.00 | 15.00 | 16.80 | % | 0 | 0 | 0.48 | 0.98 | 0.00 | -0.02 | 5/6/2024 10:59:04 AM EST | |||
| 75.00 | 13.80 | 15.80 | 11.44 | 0.00 | 0.00% | 0 | 1 | 0.48 | 0.97 | 0.01 | -0.02 | 4/29/2024 | 5/6/2024 10:59:04 AM EST |
| 76.00 | 14.30 | 14.90 | % | 0 | 0 | 0.64 | 0.96 | 0.01 | -0.03 | 5/6/2024 10:59:04 AM EST | |||
| 77.00 | 13.30 | 13.90 | % | 0 | 0 | 0.37 | 0.95 | 0.01 | -0.03 | 5/6/2024 10:59:04 AM EST | |||
| 78.00 | 12.20 | 13.00 | % | 0 | 0 | 0.40 | 0.94 | 0.01 | -0.03 | 5/6/2024 10:59:04 AM EST | |||
| 79.00 | 11.20 | 12.00 | % | 0 | 0 | 0.37 | 0.92 | 0.02 | -0.04 | 5/6/2024 10:59:04 AM EST | |||
| 80.00 | 10.70 | 12.30 | % | 0 | 0 | 0.29 | 0.91 | 0.02 | -0.04 | 5/6/2024 10:59:04 AM EST | |||
| 81.00 | 9.80 | 10.60 | % | 0 | 0 | 0.34 | 0.89 | 0.02 | -0.04 | 5/6/2024 10:59:04 AM EST | |||
| 82.00 | 8.90 | 9.30 | % | 0 | 0 | 0.46 | 0.86 | 0.02 | -0.05 | 5/6/2024 10:59:04 AM EST | |||
| 83.00 | 8.10 | 9.80 | % | 0 | 0 | 0.28 | 0.84 | 0.03 | -0.05 | 5/6/2024 10:59:04 AM EST | |||
| 84.00 | 7.30 | 7.60 | % | 0 | 0 | 0.33 | 0.81 | 0.03 | -0.05 | 5/6/2024 10:59:04 AM EST | |||
| 85.00 | 6.50 | 6.90 | % | 0 | 0 | 0.23 | 0.78 | 0.04 | -0.05 | 5/6/2024 10:59:04 AM EST | |||
| 86.00 | 5.80 | 6.10 | % | 0 | 0 | 0.39 | 0.74 | 0.04 | -0.06 | 5/6/2024 10:59:04 AM EST | |||
| 87.00 | 5.10 | 5.40 | % | 0 | 0 | 0.30 | 0.70 | 0.04 | -0.06 | 5/6/2024 10:59:04 AM EST | |||
| 88.00 | 4.50 | 4.80 | % | 0 | 0 | 0.25 | 0.66 | 0.05 | -0.06 | 5/6/2024 10:59:04 AM EST | |||
| 89.00 | 3.90 | 4.20 | 2.35 | 0.00 | 0.00% | 0 | 25 | 0.25 | 0.61 | 0.05 | -0.06 | 5/2/2024 | 5/6/2024 10:59:04 AM EST |
| 90.00 | 3.30 | 3.70 | 2.31 | 0.00 | 0.00% | 0 | 10 | 0.30 | 0.56 | 0.05 | -0.06 | 5/3/2024 | 5/6/2024 10:59:04 AM EST |
| 91.00 | 2.80 | 3.20 | 1.63 | 0.00 | 0.00% | 0 | 41 | 0.30 | 0.51 | 0.05 | -0.06 | 5/2/2024 | 5/6/2024 10:59:04 AM EST |
| 92.00 | 2.25 | 2.70 | 1.70 | 0.00 | 0.00% | 0 | 1 | 0.28 | 0.46 | 0.05 | -0.05 | 5/3/2024 | 5/6/2024 10:59:04 AM EST |
| 93.00 | 2.05 | 2.35 | % | 0 | 0 | 0.27 | 0.40 | 0.05 | -0.05 | 5/6/2024 10:59:04 AM EST | |||
| 94.00 | 0.95 | 2.00 | 1.00 | 0.00 | 0.00% | 0 | 25 | 0.30 | 0.35 | 0.05 | -0.05 | 5/2/2024 | 5/6/2024 10:59:04 AM EST |
| 95.00 | 1.40 | 1.70 | 1.00 | 0.00 | 0.00% | 0 | 31 | 0.24 | 0.31 | 0.05 | -0.05 | 5/3/2024 | 5/6/2024 10:59:04 AM EST |
| 96.00 | 1.20 | 1.40 | 0.64 | 0.00 | 0.00% | 0 | 40 | 0.30 | 0.26 | 0.05 | -0.04 | 5/2/2024 | 5/6/2024 10:59:04 AM EST |
| 97.00 | 0.60 | 1.20 | % | 0 | 0 | 0.27 | 0.22 | 0.04 | -0.04 | 5/6/2024 10:59:04 AM EST | |||
| 98.00 | 0.75 | 1.00 | 0.51 | 0.00 | 0.00% | 0 | 1 | 0.30 | 0.18 | 0.04 | -0.03 | 5/3/2024 | 5/6/2024 10:59:04 AM EST |
| 99.00 | 0.50 | 0.85 | 0.70 | % | 1 | 0 | 0.30 | 0.16 | 0.03 | -0.03 | 5/6/2024 | 5/6/2024 10:59:04 AM EST | |
| 100.00 | 0.50 | 0.70 | 0.61 | % | 13 | 0 | 0.30 | 0.13 | 0.03 | -0.03 | 5/6/2024 | 5/6/2024 10:59:04 AM EST | |
| 105.00 | 0.00 | 0.30 | % | 0 | 0 | 0.31 | 0.04 | 0.01 | -0.01 | 5/6/2024 10:59:04 AM EST | |||
| 110.00 | 0.00 | 1.35 | % | 0 | 0 | 0.61 | 0.01 | 0.00 | 0.00 | 5/6/2024 10:59:04 AM EST | |||
| 115.00 | 0.00 | 2.15 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 5/6/2024 10:59:04 AM EST | |||
| 120.00 | 0.00 | 1.85 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 5/6/2024 10:59:04 AM EST | |||
| 125.00 | 0.00 | 1.85 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 5/6/2024 10:59:04 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 2.10 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | -0.01 | 5/6/2024 10:59:04 AM EST | |||
| 55.00 | 0.00 | 2.10 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | -0.01 | 5/6/2024 10:59:04 AM EST | |||
| 60.00 | 0.00 | 1.85 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | -0.01 | 5/6/2024 10:59:04 AM EST | |||
| 65.00 | 0.00 | 1.85 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | -0.01 | 5/6/2024 10:59:04 AM EST | |||
| 70.00 | 0.00 | 1.10 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | -0.02 | 5/6/2024 10:59:04 AM EST | |||
| 74.00 | 0.00 | 1.45 | % | 0 | 0 | 0.70 | -0.02 | 0.00 | -0.02 | 5/6/2024 10:59:04 AM EST | |||
| 75.00 | 0.05 | 0.75 | 0.39 | 0.00 | 0.00% | 0 | 1 | 0.43 | -0.03 | 0.01 | -0.02 | 4/30/2024 | 5/6/2024 10:59:04 AM EST |
| 76.00 | 0.10 | 1.45 | % | 0 | 0 | 0.35 | -0.04 | 0.01 | -0.03 | 5/6/2024 10:59:04 AM EST | |||
| 77.00 | 0.15 | 0.25 | 0.34 | 0.00 | 0.00% | 0 | 5 | 0.35 | -0.05 | 0.01 | -0.03 | 5/3/2024 | 5/6/2024 10:59:04 AM EST |
| 78.00 | 0.20 | 0.35 | % | 0 | 0 | 0.35 | -0.06 | 0.01 | -0.03 | 5/6/2024 10:59:04 AM EST | |||
| 79.00 | 0.25 | 0.40 | % | 0 | 0 | 0.34 | -0.08 | 0.02 | -0.04 | 5/6/2024 10:59:04 AM EST | |||
| 80.00 | 0.35 | 0.50 | % | 0 | 0 | 0.34 | -0.09 | 0.02 | -0.04 | 5/6/2024 10:59:04 AM EST | |||
| 81.00 | 0.45 | 0.60 | 0.45 | -1.24 | -73.38% | 1 | 1 | 0.33 | -0.11 | 0.02 | -0.04 | 5/6/2024 | 5/6/2024 10:59:04 AM EST |
| 82.00 | 0.60 | 0.75 | % | 0 | 0 | 0.33 | -0.14 | 0.02 | -0.05 | 5/6/2024 10:59:04 AM EST | |||
| 83.00 | 0.75 | 0.90 | 1.79 | 0.00 | 0.00% | 0 | 1 | 0.33 | -0.16 | 0.03 | -0.05 | 5/1/2024 | 5/6/2024 10:59:04 AM EST |
| 84.00 | 0.85 | 1.10 | % | 0 | 0 | 0.32 | -0.19 | 0.03 | -0.05 | 5/6/2024 10:59:04 AM EST | |||
| 85.00 | 1.15 | 1.35 | 1.13 | % | 9 | 0 | 0.32 | -0.22 | 0.04 | -0.05 | 5/6/2024 | 5/6/2024 10:59:04 AM EST | |
| 86.00 | 1.40 | 1.60 | 3.10 | 0.00 | 0.00% | 0 | 35 | 0.32 | -0.26 | 0.04 | -0.06 | 5/2/2024 | 5/6/2024 10:59:04 AM EST |
| 87.00 | 1.70 | 1.90 | % | 0 | 0 | 0.31 | -0.30 | 0.04 | -0.06 | 5/6/2024 10:59:04 AM EST | |||
| 88.00 | 1.75 | 2.30 | % | 0 | 0 | 0.30 | -0.34 | 0.05 | -0.06 | 5/6/2024 10:59:04 AM EST | |||
| 89.00 | 2.25 | 2.70 | 5.10 | 0.00 | 0.00% | 0 | 20 | 0.31 | -0.39 | 0.05 | -0.06 | 4/29/2024 | 5/6/2024 10:59:04 AM EST |
| 90.00 | 2.85 | 3.20 | % | 0 | 0 | 0.30 | -0.44 | 0.05 | -0.06 | 5/6/2024 10:59:04 AM EST | |||
| 91.00 | 2.95 | 3.70 | 6.11 | 0.00 | 0.00% | 0 | 35 | 0.28 | -0.49 | 0.05 | -0.06 | 5/2/2024 | 5/6/2024 10:59:04 AM EST |
| 92.00 | 3.90 | 4.30 | 6.01 | 0.00 | 0.00% | 0 | 1 | 0.31 | -0.54 | 0.05 | -0.05 | 5/3/2024 | 5/6/2024 10:59:04 AM EST |
| 93.00 | 4.60 | 4.90 | % | 0 | 0 | 0.31 | -0.60 | 0.05 | -0.05 | 5/6/2024 10:59:04 AM EST | |||
| 94.00 | 4.60 | 5.60 | % | 0 | 0 | 0.31 | -0.65 | 0.05 | -0.05 | 5/6/2024 10:59:04 AM EST | |||
| 95.00 | 5.20 | 6.30 | % | 0 | 0 | 0.29 | -0.69 | 0.05 | -0.05 | 5/6/2024 10:59:04 AM EST | |||
| 96.00 | 6.70 | 7.00 | % | 0 | 0 | 0.31 | -0.74 | 0.05 | -0.04 | 5/6/2024 10:59:04 AM EST | |||
| 97.00 | 7.10 | 7.80 | % | 0 | 0 | 0.36 | -0.78 | 0.04 | -0.04 | 5/6/2024 10:59:04 AM EST | |||
| 98.00 | 8.30 | 8.70 | % | 0 | 0 | 0.35 | -0.82 | 0.04 | -0.03 | 5/6/2024 10:59:04 AM EST | |||
| 99.00 | 7.90 | 9.50 | % | 0 | 0 | 0.34 | -0.84 | 0.03 | -0.03 | 5/6/2024 10:59:04 AM EST | |||
| 100.00 | 9.90 | 10.40 | % | 0 | 0 | 0.35 | -0.87 | 0.03 | -0.03 | 5/6/2024 10:59:04 AM EST | |||
| 105.00 | 14.60 | 15.80 | % | 0 | 0 | 0.42 | -0.96 | 0.01 | -0.01 | 5/6/2024 10:59:04 AM EST | |||
| 110.00 | 19.70 | 20.80 | % | 0 | 0 | 0.51 | -0.99 | 0.00 | 0.00 | 5/6/2024 10:59:04 AM EST | |||
| 115.00 | 24.70 | 26.00 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 5/6/2024 10:59:04 AM EST | |||
| 120.00 | 28.20 | 32.00 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 5/6/2024 10:59:04 AM EST | |||
| 125.00 | 33.30 | 37.00 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 5/6/2024 10:59:04 AM EST |