Markets › United States › NAS › STX

Seagate Technology Holdings PLC

NAS:STXTechnologyCBOE:SPESGNASDAQ:IXCO

$639.01−7.50%At closeAt close · Sat 17 Oct · ≈ AED 2,346.76 · Market cap $144.83B · Next earnings Tue 27 Oct

🔔 Alert▶ Test a strategy

Strike	Call bid / ask	Call vol	Call OI	Put bid / ask	Put vol	Put OI	IV (C / P)
$570.00	115.90 / 130.60	0	2	0.00 / 2.75	257	333	— / 77.3%
$575.00	— / —	—	—	0.05 / 4.80	11	7	— / 80.0%
$580.00	108.80 / 118.20	3	1	0.05 / 2.70	4	19	75.6% / 80.5%
$582.50	— / —	—	—	0.05 / 6.00	8	2	— / 77.2%
$585.00	101.50 / 115.70	0	1	0.10 / 6.00	10	45	— / 80.9%
$587.50	— / —	—	—	1.70 / 4.00	13	28	— / 73.8%
$590.00	96.60 / 111.40	0	1	0.70 / 4.60	10	125	— / 76.3%
$592.50	— / —	—	—	2.00 / 4.60	6	9	— / 74.1%
$595.00	91.90 / 107.50	0	1	0.45 / 4.80	51	103	— / 78.1%
$597.50	89.90 / 102.20	10	0	0.35 / 5.90	0	2	49.8% / —
$600.00	87.40 / 102.60	0	1	0.75 / 4.90	58	79	— / 74.4%
$602.50	— / —	—	—	1.30 / 6.70	2	4	— / 77.2%
$605.00	— / —	—	—	2.40 / 6.20	6	3,242	— / 69.8%
$607.50	— / —	—	—	1.20 / 6.90	0	8	— / —
$610.00	79.10 / 91.70	4	0	3.30 / 5.70	13	34	82.2% / 71.7%
$612.50	— / —	—	—	2.15 / 6.70	41	5	— / 71.9%
$615.00	73.80 / 87.60	0	1	2.85 / 6.70	38	59	— / 71.7%
$617.50	— / —	—	—	1.45 / 8.10	0	5	— / —
$620.00	70.90 / 80.10	10	0	4.20 / 7.00	88	98	76.6% / 72.5%
$622.50	— / —	—	—	5.10 / 8.10	32	2	— / 75.1%
$625.00	65.20 / 77.60	0	1	5.40 / 7.70	301	162	— / 72.2%
$627.50	— / —	—	—	4.40 / 9.60	32	4	— / 75.8%
$630.00	— / —	—	—	5.30 / 10.00	100	25	— / 69.9%
$632.50	— / —	—	—	3.90 / 10.20	97	2	— / 68.2%
$635.00	57.10 / 71.70	0	21	4.40 / 9.90	23	60	— / 68.9%
$637.50	— / —	—	—	5.20 / 10.50	46	2	— / 72.4%
$640.00	53.10 / 66.40	0	2	5.80 / 10.70	50	220	— / 69.7%
$642.50	— / —	—	—	9.00 / 11.10	104	6	— / 72.6%
$645.00	50.50 / 59.90	10	11	7.80 / 11.50	110	32	73.6% / 76.0%
$647.50	— / —	—	—	7.80 / 12.50	198	12	— / 68.2%
$650.00	50.30 / 56.80	9	3	8.00 / 13.40	62	139	68.5% / 68.9%
$652.50	44.70 / 54.30	0	6	10.80 / 14.10	11	0	— / 73.1%
$655.00	42.00 / 54.10	0	5	10.70 / 16.00	20	253	— / 68.7%
$657.50	40.30 / 50.50	1	0	10.60 / 15.00	19	0	73.3% / 68.5%
$660.00	41.80 / 49.90	15	0	13.40 / 16.30	46	59	73.1% / 68.1%
$662.50	37.00 / 49.40	7	0	14.30 / 17.00	13	0	70.0% / 67.4%
$665.00	38.50 / 45.50	7	7	15.00 / 18.30	36	31	72.2% / 68.0%
$667.50	36.80 / 43.90	6	0	14.30 / 18.80	32	0	71.3% / 67.6%
$670.00	38.60 / 43.90	52	2	17.60 / 19.20	241	92	71.0% / 68.9%
$672.50	34.80 / 40.50	31	0	18.60 / 20.20	298	0	68.3% / 68.7%
$675.00	35.10 / 39.20	93	15	16.50 / 22.30	10	169	69.4% / 68.3%
$677.50	32.10 / 37.70	10	0	19.60 / 23.70	5	2	68.9% / 68.4%
$680.00	28.40 / 36.90	16	58	19.40 / 26.20	52	199	69.2% / 65.9%
$682.50	29.70 / 34.90	4	0	20.80 / 30.30	6	0	72.9% / 72.3%
$685.00	29.60 / 33.20	13	30	22.00 / 32.40	46	67	69.5% / 66.2%
$687.50	29.10 / 32.90	13	0	22.50 / 27.70	1	0	68.1% / 78.4%
$690.00	27.30 / 32.40	15	61	24.50 / 29.00	191	365	70.6% / 69.1%
$692.50	— / —	—	—	25.70 / 32.30	3	0	— / 69.1%
$695.00	22.50 / 30.70	39	29	26.10 / 33.30	77	177	68.5% / 68.4%
$697.50	23.70 / 29.50	1	0	29.10 / 33.50	17	0	68.2% / 67.8%
$700.00	22.70 / 24.60	235	40	31.80 / 34.10	198	707	68.0% / 67.0%
$702.50	21.60 / 24.60	4	0	30.90 / 38.00	3	0	80.2% / 74.0%
$705.00	21.00 / 23.50	4	23	32.90 / 40.40	26	147	68.2% / 62.0%
$707.50	16.70 / 25.10	3	0	33.90 / 44.00	10	20	74.4% / 69.0%
$710.00	19.00 / 22.60	46	28	33.30 / 45.40	18	94	67.6% / 67.5%
$712.50	17.90 / 21.00	2	2	39.00 / 47.00	10	2	67.9% / 67.0%
$715.00	16.30 / 19.80	15	14	37.80 / 46.00	17	106	68.3% / 73.3%
$717.50	15.90 / 18.60	4	1	42.00 / 48.10	11	0	68.4% / 65.5%
$720.00	15.50 / 17.40	44	51	43.80 / 49.00	52	266	68.4% / 63.8%
$722.50	13.40 / 17.40	14	14	44.00 / 50.70	14	0	68.4% / 70.7%
$725.00	13.20 / 15.50	8	80	45.30 / 52.50	28	125	68.6% / 71.0%
$727.50	12.80 / 14.80	5	5	47.40 / 54.20	6	51	68.7% / 68.7%
$730.00	12.60 / 16.70	62	62	50.40 / 56.00	65	160	69.7% / 67.0%
$732.50	9.60 / 13.40	8	1	50.70 / 57.90	2	1	69.3% / 70.1%
$735.00	10.30 / 15.60	13	35	52.90 / 59.60	42	115	65.8% / 70.2%
$737.50	10.20 / 12.00	1	2	— / —	—	—	69.1% / —
$740.00	7.30 / 12.50	7	30	52.90 / 66.80	66	168	68.8% / 72.6%
$742.50	9.00 / 11.80	1	0	54.90 / 68.80	2	1	64.0% / 73.0%
$745.00	7.70 / 10.40	64	41	58.90 / 70.60	21	144	66.0% / 74.8%
$747.50	5.40 / 11.50	12	1	59.30 / 72.70	1	0	66.0% / 79.9%
$750.00	6.60 / 11.60	86	94	64.50 / 71.20	183	336	67.2% / 74.5%
$755.00	5.60 / 8.80	8	16	68.30 / 78.30	5	49	68.0% / 71.8%
$760.00	4.40 / 8.90	22	35	70.60 / 80.20	7	162	71.3% / 76.3%
$765.00	4.00 / 7.60	9	137	76.70 / 83.20	10	298	69.2% / 61.8%
$770.00	4.10 / 6.10	24	61	80.40 / 90.20	46	144	68.4% / 71.8%
$775.00	3.70 / 8.10	11	30	84.50 / 94.10	5	126	69.4% / 75.3%
$780.00	3.10 / 6.20	104	69	90.00 / 99.10	97	150	69.6% / 77.6%
$785.00	1.15 / 7.40	2	38	92.30 / 104.90	5	44	69.9% / 54.5%
$790.00	2.35 / 4.10	21	54	97.70 / 106.80	14	57	70.4% / 87.7%
$792.50	0.40 / 7.00	0	26	96.20 / 108.80	1	2	— / 68.7%
$795.00	2.00 / 6.10	6	57	102.00 / 114.10	2	42	72.6% / 59.8%
$797.50	0.05 / 6.60	1	40	103.50 / 116.50	1	3	80.5% / 83.0%
$800.00	1.90 / 3.40	40	132	106.20 / 116.10	34	170	69.9% / 75.1%
$802.50	0.90 / 5.50	3	10	108.00 / 121.00	1	1	54.6% / 71.5%
$805.00	1.25 / 6.10	2	32	108.20 / 123.60	0	47	76.4% / —
$807.50	2.00 / 3.00	3	11	114.30 / 125.90	1	24	75.6% / 73.6%
$810.00	1.30 / 3.20	153	135	115.10 / 128.30	5	42	74.8% / 87.8%
$812.50	1.05 / 3.10	3	29	118.60 / 130.80	1	5	77.4% / 82.9%
$815.00	0.80 / 5.30	5	42	121.20 / 132.60	14	43	88.7% / 82.4%

Strike

Call bid / ask

Call vol

Call OI

Put bid / ask

Put vol

Put OI

IV (C / P)

$570.00

115.90 / 130.60

0.00 / 2.75

257

333

— / 77.3%

$575.00

— / —

—

0.05 / 4.80

— / 80.0%

$580.00

108.80 / 118.20

0.05 / 2.70

75.6% / 80.5%

$582.50

— / —

—

0.05 / 6.00

— / 77.2%

$585.00

101.50 / 115.70

0.10 / 6.00

— / 80.9%

$587.50

— / —

—

1.70 / 4.00

— / 73.8%

$590.00

96.60 / 111.40

0.70 / 4.60

125

— / 76.3%

$592.50

— / —

—

2.00 / 4.60

— / 74.1%

$595.00

91.90 / 107.50

0.45 / 4.80

103

— / 78.1%

$597.50

89.90 / 102.20

0.35 / 5.90

49.8% / —

$600.00

87.40 / 102.60

0.75 / 4.90

— / 74.4%

$602.50

— / —

—

1.30 / 6.70

— / 77.2%

$605.00

— / —

—

2.40 / 6.20

3,242

— / 69.8%

$607.50

— / —

—

1.20 / 6.90

— / —

$610.00

79.10 / 91.70

3.30 / 5.70

82.2% / 71.7%

$612.50

— / —

—

2.15 / 6.70

— / 71.9%

$615.00

73.80 / 87.60

2.85 / 6.70

— / 71.7%

$617.50

— / —

—

1.45 / 8.10

— / —

$620.00

70.90 / 80.10

4.20 / 7.00

76.6% / 72.5%

$622.50

— / —

—

5.10 / 8.10

— / 75.1%

$625.00

65.20 / 77.60

5.40 / 7.70

301

162

— / 72.2%

$627.50

— / —

—

4.40 / 9.60

— / 75.8%

$630.00

— / —

—

5.30 / 10.00

100

— / 69.9%

$632.50

— / —

—

3.90 / 10.20

— / 68.2%

$635.00

57.10 / 71.70

4.40 / 9.90

— / 68.9%

$637.50

— / —

—

5.20 / 10.50

— / 72.4%

$640.00

53.10 / 66.40

5.80 / 10.70

220

— / 69.7%

$642.50

— / —

—

9.00 / 11.10

104

— / 72.6%

$645.00

50.50 / 59.90

7.80 / 11.50

110

73.6% / 76.0%

$647.50

— / —

—

7.80 / 12.50

198

— / 68.2%

$650.00

50.30 / 56.80

8.00 / 13.40

139

68.5% / 68.9%

$652.50

44.70 / 54.30

10.80 / 14.10

— / 73.1%

$655.00

42.00 / 54.10

10.70 / 16.00

253

— / 68.7%

$657.50

40.30 / 50.50

10.60 / 15.00

73.3% / 68.5%

$660.00

41.80 / 49.90

13.40 / 16.30

73.1% / 68.1%

$662.50

37.00 / 49.40

14.30 / 17.00

70.0% / 67.4%

$665.00

38.50 / 45.50

15.00 / 18.30

72.2% / 68.0%

$667.50

36.80 / 43.90

14.30 / 18.80

71.3% / 67.6%

$670.00

38.60 / 43.90

17.60 / 19.20

241

71.0% / 68.9%

$672.50

34.80 / 40.50

18.60 / 20.20

298

68.3% / 68.7%

$675.00

35.10 / 39.20

16.50 / 22.30

169

69.4% / 68.3%

$677.50

32.10 / 37.70

19.60 / 23.70

68.9% / 68.4%

$680.00

28.40 / 36.90

19.40 / 26.20

199

69.2% / 65.9%

$682.50

29.70 / 34.90

20.80 / 30.30

72.9% / 72.3%

$685.00

29.60 / 33.20

22.00 / 32.40

69.5% / 66.2%

$687.50

29.10 / 32.90

22.50 / 27.70

68.1% / 78.4%

$690.00

27.30 / 32.40

24.50 / 29.00

191

365

70.6% / 69.1%

$692.50

— / —

—

25.70 / 32.30

— / 69.1%

$695.00

22.50 / 30.70

26.10 / 33.30

177

68.5% / 68.4%

$697.50

23.70 / 29.50

29.10 / 33.50

68.2% / 67.8%

$700.00

22.70 / 24.60

235

31.80 / 34.10

198

707

68.0% / 67.0%

$702.50

21.60 / 24.60

30.90 / 38.00

80.2% / 74.0%

$705.00

21.00 / 23.50

32.90 / 40.40

147

68.2% / 62.0%

$707.50

16.70 / 25.10

33.90 / 44.00

74.4% / 69.0%

$710.00

19.00 / 22.60

33.30 / 45.40

67.6% / 67.5%

$712.50

17.90 / 21.00

39.00 / 47.00

67.9% / 67.0%

$715.00

16.30 / 19.80

37.80 / 46.00

106

68.3% / 73.3%

$717.50

15.90 / 18.60

42.00 / 48.10

68.4% / 65.5%

$720.00

15.50 / 17.40

43.80 / 49.00

266

68.4% / 63.8%

$722.50

13.40 / 17.40

44.00 / 50.70

68.4% / 70.7%

$725.00

13.20 / 15.50

45.30 / 52.50

125

68.6% / 71.0%

$727.50

12.80 / 14.80

47.40 / 54.20

68.7% / 68.7%

$730.00

12.60 / 16.70

50.40 / 56.00

160

69.7% / 67.0%

$732.50

9.60 / 13.40

50.70 / 57.90

69.3% / 70.1%

$735.00

10.30 / 15.60

52.90 / 59.60

115

65.8% / 70.2%

$737.50

10.20 / 12.00

— / —

—

69.1% / —

$740.00

7.30 / 12.50

52.90 / 66.80

168

68.8% / 72.6%

$742.50

9.00 / 11.80

54.90 / 68.80

64.0% / 73.0%

$745.00

7.70 / 10.40

58.90 / 70.60

144

66.0% / 74.8%

$747.50

5.40 / 11.50

59.30 / 72.70

66.0% / 79.9%

$750.00

6.60 / 11.60

64.50 / 71.20

183

336

67.2% / 74.5%

$755.00

5.60 / 8.80

68.30 / 78.30

68.0% / 71.8%

$760.00

4.40 / 8.90

70.60 / 80.20

162

71.3% / 76.3%

$765.00

4.00 / 7.60

137

76.70 / 83.20

298

69.2% / 61.8%

$770.00

4.10 / 6.10

80.40 / 90.20

144

68.4% / 71.8%

$775.00

3.70 / 8.10

84.50 / 94.10

126

69.4% / 75.3%

$780.00

3.10 / 6.20

104

90.00 / 99.10

150

69.6% / 77.6%

$785.00

1.15 / 7.40

92.30 / 104.90

69.9% / 54.5%

$790.00

2.35 / 4.10

97.70 / 106.80

70.4% / 87.7%

$792.50

0.40 / 7.00

96.20 / 108.80

— / 68.7%

$795.00

2.00 / 6.10

102.00 / 114.10

72.6% / 59.8%

$797.50

0.05 / 6.60

103.50 / 116.50

80.5% / 83.0%

$800.00

1.90 / 3.40

132

106.20 / 116.10

170

69.9% / 75.1%

$802.50

0.90 / 5.50

108.00 / 121.00

54.6% / 71.5%

$805.00

1.25 / 6.10

108.20 / 123.60

76.4% / —

$807.50

2.00 / 3.00

114.30 / 125.90

75.6% / 73.6%

$810.00

1.30 / 3.20

153

135

115.10 / 128.30

74.8% / 87.8%

$812.50

1.05 / 3.10

118.60 / 130.80

77.4% / 82.9%

$815.00

0.80 / 5.30

121.20 / 132.60

88.7% / 82.4%

Seagate Technology Holdings PLC

Seagate Technology Holdings PLC

Chain · Fri 23 Oct