STX - Options Database

STX

SEAGATE TECHNOLOGY H

$905.92 -1.86%

$905.40 (-0.06%)🌙

as of 09/24 07:11 PM

(9/21 19:04) ◀

Thursday, September 24, 2026 (7:11pm)

▶ (9/25 18:59)

◀ 9/24 19:11 ▶

Option Volume

Detail

ℹ

Current (09/24) 12,048

Calls: 5,437 (45%)

Puts: 6,611 (55%)

Prior (09/21) 18,938

Calls: 8,059 (43%)

Puts: 10,879 (57%)

Current vs Prior -36.38%

Calls: -32.54% (Calls)

Puts: -39.23% (Puts)

Prior 7-Day Total 170,090

Calls: 78,412 (46%)

Puts: 91,678 (54%)

Prior 7-Day Average 24,298

Calls: 11,201 (46%)

Puts: 13,096 (54%)

Current vs Prior 7-Day Avg -50.42%

Calls: -51.46%

Puts: -49.52%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (09/24) $45.51M

Calls: $24.84M (55%)

Puts: $20.67M (45%)

Prior (09/21) $73.03M

Calls: $42.86M (59%)

Puts: $30.16M (41%)

Current vs Prior -37.68%

Calls: -42.06%

Puts: -31.46%

Prior 7-Day Total $542.23M

Calls: $329.70M (61%)

Puts: $212.52M (39%)

Prior 7-Day Average $77.46M

Calls: $47.10M (61%)

Puts: $30.36M (39%)

Current vs Prior 7-Day Avg -41.25%

Calls: -47.27%

Puts: -31.91%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/24) 1.22

Prior (09/21) 1.35

Current vs Prior -9.93%

Prior 7-Day Average 1.27

Current vs Prior 7-Day Avg -4.24%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (09/24) 75,465

Calls: 29,278 (39%)

Puts: 46,187 (61%)

Prior (09/21) 79,494

Calls: 31,777 (40%)

Puts: 47,717 (60%)

Current vs Prior -5.07%

Prior 7-Day Total 674,360

Calls: 280,961 (42%)

Puts: 393,399 (58%)

Prior 7-Day Average 96,337

Calls: 40,137 (42%)

Puts: 56,199 (58%)

Current vs Prior 7-Day Avg -21.67%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (09/25) | Next (10/02)Expiry (10/16) | Next (11/20)

Current 3.07% | 8.53%13.31% | 23.41%

Prior 6.33% | 9.69%14.12% | 23.91%

Current vs Prior -51.53% | -11.93%-5.74% | -2.09%

Prior 7-Day Avg 5.99% | 9.71%8.12% | 18.03%

Current vs 7-Day Avg -48.73% | -12.12%+63.90% | +29.79%

Prior 7-Day Eod 6.33% | 9.69%14.12% | 23.91%

Current vs 7-Day Eod -51.53% | -11.93%-5.74% | -2.09%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 39.17% | 24.12%

Calls: 38.97% | 25.45%

Puts: 39.38% | 22.78%

Prior 39.17% | 24.12%

Calls: 38.97% | 25.45%

Puts: 39.38% | 22.78%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 32.01% | 20.57%

Calls: 30.66% | 21.78%

Puts: 33.37% | 19.36%

Current vs 7-Day Avg +22.36% | +17.26%

Liquidity Expensive

Add Card

🤖 AI Insights

Bearish P/C ratio of 1.22 indicates protective positioning. Put-heavy open interest (46,187 puts vs 29,278 calls) suggests hedging or bearish positioning.

Smart Money BULLISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current NEUTRAL

Prior BEARISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BEARISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BEARISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads

💰 Best Value Under $1

📊 High Delta (ITM)

🔥 High Volume

⏰ Backwardation

📈 Debit Spreads

📉 Credit Spreads

📅 Calendar Spreads

⚡ Straddles

🔀 Strangles

🦅 Iron Condors

🦋 Butterflies

⚖️ Ratio Spreads

🛡️ Covered Calls

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 45 of results (avg 8.1%, best 5.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$750.00	Oct 30	173.70	185.60	$179.65	6.6%	1	0.82	2
$725.00	Sep 25	172.70	185.60	$179.15	7.2%	1	1.00	--
$870.00	Oct 16	76.70	82.50	$79.60	7.3%	2	0.62	--
$780.00	Oct 23	140.90	151.70	$146.30	7.4%	2	0.82	5
$770.00	Sep 25	130.30	140.50	$135.40	7.5%	1	1.00	2

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1020.00	Oct 16	133.20	141.20	$137.20	5.8%	2	0.73	--
$1070.00	Oct 16	173.60	184.50	$179.05	6.1%	12	0.81	39
$1075.00	Sep 25	164.70	175.40	$170.05	6.3%	1	0.98	--
$900.00	Oct 16	53.50	57.00	$55.25	6.3%	70	0.46	194
$1060.00	Oct 16	164.90	175.70	$170.30	6.3%	12	0.80	16

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 150 found (avg delta 0.72, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$725.00	Sep 25	172.70	185.60	$179.15	7.2%	1	1.00	--
$750.00	Sep 25	149.10	161.40	$155.25	7.9%	1	1.00	1
$770.00	Sep 25	130.30	140.50	$135.40	7.5%	1	1.00	2
$820.00	Sep 25	81.50	90.80	$86.15	10.8%	4	1.00	--
$827.50	Sep 25	72.50	83.20	$77.85	13.7%	1	1.00	3

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1010.00	Sep 25	100.30	110.40	$105.35	9.6%	10	0.98	11
$1040.00	Sep 25	129.70	140.40	$135.05	7.9%	40	0.98	2
$1075.00	Sep 25	164.70	175.40	$170.05	6.3%	1	0.98	--
$1000.00	Sep 25	89.90	100.40	$95.15	11.0%	2	0.98	48
$975.00	Sep 25	65.70	75.10	$70.40	13.4%	17	0.95	8

Most actively traded options today. High liquidity = easy entry/exit. 448 active (total vol 8.5K, top 276)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$985.00	Sep 25	0.20	0.85	$0.53	122.6%	276	0.03	125
$960.00	Oct 2	14.40	22.00	$18.20	41.8%	216	0.31	132
$1000.00	Sep 25	0.10	0.35	$0.22	113.6%	206	0.01	548
$1050.00	Oct 16	13.30	19.10	$16.20	35.8%	182	0.21	1.8K
$930.00	Sep 25	3.10	6.00	$4.55	63.7%	134	0.23	123

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$830.00	Sep 25	0.20	0.45	$0.33	75.8%	214	0.02	218
$850.00	Sep 25	0.25	1.35	$0.80	137.5%	191	0.05	178
$840.00	Sep 25	0.00	0.65	$0.33	197.0%	167	0.03	338
$800.00	Oct 2	3.80	5.40	$4.60	34.8%	152	0.10	227
$800.00	Sep 25	0.10	0.20	$0.15	66.7%	151	0.01	540

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 29 strikes (avg 9.1%, max 25.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$950.00	Sep 25	Oct 30	95.6%	76.0%	25.8%	98	271
$912.50	Sep 25	Oct 9	81.2%	68.7%	18.3%	35	25
$940.00	Sep 25	Oct 30	84.2%	75.1%	12.1%	28	413
$935.00	Sep 25	Oct 9	76.5%	69.0%	10.7%	58	131
$880.00	Sep 25	Oct 16	71.6%	65.0%	10.1%	16	396

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$912.50	Sep 25	Oct 2	81.2%	69.2%	17.4%	21	10
$925.00	Sep 25	Oct 9	80.2%	68.9%	16.3%	16	24
$885.00	Sep 25	Oct 16	73.8%	63.9%	15.4%	58	36
$907.50	Sep 25	Oct 9	77.3%	68.7%	12.6%	12	11
$870.00	Sep 25	Oct 9	75.1%	66.8%	12.5%	124	170

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 280 found (best R:R 0.59, avg 4.96)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$750.00	$900.00	Oct 30	$94.40	$55.60	$94.40	82%	0.59	$844.40
$825.00	$905.00	Oct 23	$42.25	$37.75	$42.25	72%	0.89	$867.25
$850.00	$860.00	Oct 16	$3.20	$6.80	$3.20	68%	2.12	$853.20
$1000.00	$1025.00	Oct 9	$2.30	$22.70	$2.30	25%	9.87	$1002.30
$900.00	$915.00	Oct 30	$4.80	$10.20	$4.80	55%	2.13	$904.80

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$905.00	$900.00	Oct 2	$0.40	$4.60	$0.40	47%	11.50	$904.60
$950.00	$940.00	Oct 16	$3.85	$6.15	$3.85	58%	1.60	$946.15
$922.50	$915.00	Oct 9	$2.40	$5.10	$2.40	53%	2.13	$920.10
$930.00	$925.00	Sep 25	$2.45	$2.55	$2.45	77%	1.04	$927.55
$920.00	$917.50	Oct 2	$0.10	$2.40	$0.10	54%	24.00	$919.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 228 found (best R:R 0.99, avg 0.66)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$1025.00	$1030.00	Oct 9	$2.55	$2.55	$2.45	78%	1.04	$1027.55
$920.00	$925.00	Oct 30	$4.00	$4.00	$1.00	48%	4.00	$924.00
$1035.00	$1040.00	Oct 9	$2.25	$2.25	$2.75	80%	0.82	$1037.25
$925.00	$927.50	Oct 2	$2.40	$2.40	$0.10	55%	24.00	$927.40
$917.50	$920.00	Oct 2	$2.30	$2.30	$0.20	52%	11.50	$919.80

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$900.00	$850.00	Oct 23	$24.90	$24.90	$25.10	55%	0.99	$875.10
$900.00	$860.00	Oct 30	$19.90	$19.90	$20.10	55%	0.99	$880.10
$810.00	$790.00	Oct 30	$7.75	$7.75	$12.25	73%	0.63	$802.25
$860.00	$835.00	Oct 30	$11.00	$11.00	$14.00	63%	0.79	$849.00
$830.00	$825.00	Oct 30	$3.35	$3.35	$1.65	69%	2.03	$826.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 19 found (avg debit $22.52, cheapest $22.70)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$920.00	Sep 25	Oct 2	$22.70	82.2%	69.0%
$912.50	Sep 25	Oct 9	$36.15	81.2%	68.7%
$910.00	Sep 25	Oct 2	$22.20	77.2%	65.0%
$915.00	Sep 25	Oct 2	$24.40	80.1%	70.6%
$917.50	Oct 2	Oct 9	$9.75	71.3%	66.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$920.00	Sep 25	Oct 2	$22.80	82.2%	69.0%
$910.00	Sep 25	Oct 2	$24.50	77.2%	65.0%
$912.50	Sep 25	Oct 2	$24.90	81.2%	69.2%
$915.00	Sep 25	Oct 9	$35.60	80.1%	68.3%
$907.50	Sep 25	Oct 2	$23.60	77.3%	67.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 96 found (cheapest 2.91% of stock, avg 9.54%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$905.00	Sep 25	$12.15	$14.20	$26.35	$878.65	$931.35	2.91%
$897.50	Sep 25	$16.70	$10.00	$26.70	$870.80	$924.20	2.95%
$902.50	Sep 25	$14.65	$12.30	$26.95	$875.55	$929.45	2.97%
$910.00	Sep 25	$10.80	$16.25	$27.05	$882.95	$937.05	2.99%
$900.00	Sep 25	$16.20	$11.30	$27.50	$872.50	$927.50	3.04%
$907.50	Sep 25	$11.90	$15.65	$27.55	$879.95	$935.05	3.04%
$895.00	Sep 25	$18.45	$9.20	$27.65	$867.35	$922.65	3.05%
$912.50	Sep 25	$10.50	$17.50	$28.00	$884.50	$940.50	3.09%
$890.00	Sep 25	$22.10	$6.20	$28.30	$861.70	$918.30	3.12%
$892.50	Sep 25	$20.25	$8.25	$28.50	$864.00	$921.00	3.15%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 1.94% of stock, avg 9.70%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$915.00	$892.50	Sep 25	$9.35	$8.25	$17.60	$874.90	$932.60
$915.00	$895.00	Sep 25	$9.35	$9.20	$18.55	$876.45	$933.55
$912.50	$892.50	Sep 25	$10.50	$8.25	$18.75	$873.75	$931.25
$912.50	$895.00	Sep 25	$10.50	$9.20	$19.70	$875.30	$932.20
$915.00	$897.50	Sep 25	$9.35	$10.00	$19.35	$878.15	$934.35
$910.00	$892.50	Sep 25	$10.80	$8.25	$19.05	$873.45	$929.05
$910.00	$895.00	Sep 25	$10.80	$9.20	$20.00	$875.00	$930.00
$912.50	$897.50	Sep 25	$10.50	$10.00	$20.50	$877.00	$933.00
$910.00	$897.50	Sep 25	$10.80	$10.00	$20.80	$876.70	$930.80
$907.50	$892.50	Sep 25	$11.90	$8.25	$20.15	$872.35	$927.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 140 found (best R:R 1.53, avg credit $3.80)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
830/832	950/955	Sep 25	$3.02	$1.98	77%	1.53	$829.48	$953.02
830/832	925/930	Sep 25	$3.35	$1.65	64%	2.03	$829.15	$928.35
830/832	940/945	Sep 25	$2.75	$2.25	74%	1.22	$829.75	$942.75
830/832	920/925	Sep 25	$3.50	$1.50	59%	2.33	$829.00	$923.50
840/845	980/985	Oct 9	$4.30	$0.70	41%	6.14	$840.70	$984.30
810/815	950/955	Sep 25	$2.37	$2.63	79%	0.90	$812.63	$952.37
830/832	930/935	Sep 25	$2.78	$2.22	69%	1.25	$829.72	$932.78
735/738	955/960	Oct 2	$3.15	$1.85	62%	1.70	$734.35	$958.15
800/802	950/955	Sep 25	$2.02	$2.98	82%	0.68	$800.48	$952.02
760/765	950/955	Sep 25	$1.92	$3.08	83%	0.62	$763.08	$951.92

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 114 found (best R:R 32.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$920.00	$925.00	$930.00	Sep 25	$0.15	$4.85	10%	32.33
$892.50	$895.00	$897.50	Sep 25	$0.05	$2.45	6%	49.00
$780.00	$785.00	$790.00	Oct 23	$0.05	$4.95	2%	99.00
$950.00	$960.00	$970.00	Oct 23	$0.25	$9.75	4%	39.00
$1060.00	$1070.00	$1080.00	Oct 30	$0.20	$9.80	3%	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$855.00	$860.00	$865.00	Sep 25	$0.07	$4.93	5%	70.43
$740.00	$750.00	$760.00	Oct 16	$0.10	$9.90	3%	99.00
$885.00	$890.00	$895.00	Oct 2	$0.15	$4.85	4%	32.33
$760.00	$765.00	$770.00	Oct 23	$0.15	$4.85	2%	32.33
$907.50	$910.00	$912.50	Oct 2	$0.15	$2.35	2%	15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 105 found (best net $-8.00, 94 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$825.00	$905.00	1:2	Oct 23	-$27.85	$52.15
$1000.00	$1080.00	1:2	Oct 23	-$3.35	$76.65
$770.00	$820.00	1:2	Sep 25	-$36.90	$13.10
$985.00	$990.00	1:2	Sep 25	-$0.07	$4.93
$1050.00	$1075.00	1:2	Sep 25	-$0.37	$24.63

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$960.00	$855.00	1:2	Nov 6	-$8.00	$97.00
$900.00	$850.00	1:2	Oct 23	-$14.60	$35.40
$880.00	$875.00	1:2	Sep 25	-$0.09	$4.91
$747.50	$745.00	1:2	Sep 25	-$0.05	$2.45
$825.00	$820.00	1:2	Sep 25	-$0.15	$4.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 110 found (best yield 9.25%, avg 2.83%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$910.00	Nov 6	$83.80	0.54	0.5%	9.25%	9.70%	1	--
$950.00	Oct 30	$62.20	0.47	4.9%	6.87%	11.73%	46	5
$940.00	Oct 30	$65.00	0.48	3.8%	7.18%	10.94%	2	--
$930.00	Oct 30	$69.20	0.50	2.7%	7.64%	10.30%	1	1
$1005.00	Oct 30	$44.60	0.37	10.9%	4.92%	15.86%	2	--
$960.00	Oct 30	$56.70	0.45	6.0%	6.26%	12.23%	1	--
$1015.00	Oct 30	$41.80	0.36	12.0%	4.61%	16.65%	2	--
$920.00	Oct 30	$73.10	0.52	1.6%	8.07%	9.62%	3	10
$925.00	Oct 30	$70.70	0.51	2.1%	7.80%	9.91%	3	1
$915.00	Oct 30	$75.50	0.53	1.0%	8.33%	9.34%	19	27

Current 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 5,437

Total Puts 6,611

Put/Call Ratio 1.22

Net Difference -1,174

Prior's Put/Call Breakdown

Total Calls 8,059

Total Puts 10,879

Put/Call Ratio 1.35

Net Difference -2,820

Prior 7-Day Put/Call Summary

Total Calls 78,412

Total Puts 91,678

Average Put/Call Ratio 1.27

Ratio Trend Falling

Daily Put/Call History (Last 7 Days)

Date	Calls	Puts	Ratio	Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker	Earnings Date	Days Away	Call Volume	Put Volume	IV Rank
Loading data...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card