STX - Options Database

STX

SEAGATE TECHNOLOGY H

$916.83 +1.20%

$918.44 (+0.18%)🌙

as of 09/25 06:59 PM

(9/24 19:11) ◀

Friday, September 25, 2026 (6:59pm)

▶

◀ 9/25 18:59

Option Volume

Detail

ℹ

Current (09/25) 18,742

Calls: 8,232 (44%)

Puts: 10,510 (56%)

Prior (09/24) 12,048

Calls: 5,437 (45%)

Puts: 6,611 (55%)

Current vs Prior +55.56%

Calls: +51.41% (Calls)

Puts: +58.98% (Puts)

Prior 7-Day Total 152,015

Calls: 66,977 (44%)

Puts: 85,038 (56%)

Prior 7-Day Average 21,716

Calls: 9,568 (44%)

Puts: 12,148 (56%)

Current vs Prior 7-Day Avg -13.70%

Calls: -13.96%

Puts: -13.49%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (09/25) $49.67M

Calls: $26.31M (53%)

Puts: $23.37M (47%)

Prior (09/24) $45.51M

Calls: $24.84M (55%)

Puts: $20.67M (45%)

Current vs Prior +9.15%

Calls: +5.92%

Puts: +13.03%

Prior 7-Day Total $461.52M

Calls: $256.43M (56%)

Puts: $205.09M (44%)

Prior 7-Day Average $65.93M

Calls: $36.63M (56%)

Puts: $29.30M (44%)

Current vs Prior 7-Day Avg -24.66%

Calls: -28.19%

Puts: -20.25%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/25) 1.28

Prior (09/24) 1.22

Current vs Prior +5.00%

Prior 7-Day Average 1.33

Current vs Prior 7-Day Avg -4.09%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (09/25) 72,463

Calls: 26,389 (36%)

Puts: 46,074 (64%)

Prior (09/24) 75,465

Calls: 29,278 (39%)

Puts: 46,187 (61%)

Current vs Prior -3.98%

Prior 7-Day Total 639,109

Calls: 263,491 (41%)

Puts: 375,618 (59%)

Prior 7-Day Average 91,301

Calls: 37,641 (41%)

Puts: 53,659 (59%)

Current vs Prior 7-Day Avg -20.63%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 1.09% | 7.02%12.85% | 22.71%

Prior 3.07% | 8.53%13.31% | 23.41%

Current vs Prior +128.72% | +20.48%-3.40% | -2.96%

Prior 7-Day Avg 5.49% | 9.39%8.49% | 18.58%

Current vs 7-Day Avg +27.92% | +9.43%+51.48% | +22.22%

Prior 7-Day Eod 3.07% | 8.53%13.31% | 23.41%

Current vs 7-Day Eod +128.72% | +20.48%-3.40% | -2.96%

Sentiment BEARISHBULLISH

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 33.44% | 21.28%

Calls: 32.32% | 22.51%

Puts: 34.57% | 20.04%

Current vs 7-Day Avg +17.12% | +13.35%

Liquidity Expensive

Add Card

🤖 AI Insights

Above-average activity with volume up 56% vs prior. Bearish P/C ratio of 1.28 indicates protective positioning. Put-heavy open interest (46,074 puts vs 26,389 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 BEARISH

Prior NEUTRAL

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 69 of results (avg 7.4%, best 1.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1020.00	Oct 16	23.00	24.00	$23.50	4.3%	37	0.28	242
$1000.00	Oct 16	27.50	28.70	$28.10	4.3%	245	0.32	786
$1010.00	Oct 16	25.20	26.30	$25.75	4.3%	51	0.30	110
$980.00	Oct 16	32.70	34.20	$33.45	4.5%	18	0.37	172
$990.00	Oct 16	29.90	31.30	$30.60	4.6%	2	0.34	125

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$900.00	Oct 16	46.50	47.40	$46.95	1.9%	82	0.42	201
$895.00	Oct 16	44.20	45.10	$44.65	2.0%	7	0.41	18
$850.00	Oct 16	26.30	27.20	$26.75	3.4%	62	0.28	523
$855.00	Oct 16	27.90	28.90	$28.40	3.5%	6	0.30	3
$827.50	Oct 16	19.70	20.60	$20.15	4.5%	46	0.23	9

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. 135 found (avg delta 0.73, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$770.00	Sep 25	138.70	154.50	$146.60	10.8%	1	1.00	--
$800.00	Sep 25	108.80	124.50	$116.65	13.5%	3	1.00	--
$820.00	Sep 25	88.70	104.50	$96.60	16.4%	4	1.00	62
$830.00	Sep 25	80.20	92.80	$86.50	14.6%	26	1.00	56
$832.50	Sep 25	76.20	92.00	$84.10	18.8%	2	1.00	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1065.00	Sep 25	141.50	155.40	$148.45	9.4%	30	1.00	30
$1000.00	Sep 25	75.50	91.30	$83.40	18.9%	3	0.99	--
$930.00	Sep 25	9.00	19.50	$14.25	73.7%	2	0.99	37
$950.00	Sep 25	25.60	41.10	$33.35	46.5%	15	0.90	103
$925.00	Sep 25	3.90	15.00	$9.45	117.5%	1	0.89	--

Most actively traded options today. High liquidity = easy entry/exit. 498 active (total vol 14.2K, top 324)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$930.00	Sep 25	0.00	0.05	$0.03	166.7%	324	0.01	193
$940.00	Oct 9	33.60	39.00	$36.30	14.9%	268	0.45	11
$1000.00	Oct 16	27.50	28.70	$28.10	4.3%	245	0.32	786
$1050.00	Oct 16	17.30	18.40	$17.85	6.2%	239	0.23	1.8K
$990.00	Oct 9	19.00	24.70	$21.85	26.1%	234	0.30	56

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$915.00	Sep 25	0.00	4.00	$2.00	200.0%	256	0.47	33
$900.00	Sep 25	0.00	0.60	$0.30	200.0%	246	0.07	110
$840.00	Oct 16	23.10	25.40	$24.25	9.5%	186	0.26	161
$850.00	Sep 25	0.00	0.05	$0.03	166.7%	164	0.00	230
$850.00	Oct 2	8.30	9.20	$8.75	10.3%	164	0.18	122

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 7 strikes (avg 165.0%, max 482.0%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$905.00	Sep 25	Oct 16	232.5%	63.3%	267.1%	42	116
$920.00	Sep 25	Nov 6	113.9%	72.1%	58.0%	182	346
$915.00	Sep 25	Oct 23	78.3%	64.4%	21.5%	216	96

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$890.00	Sep 25	Oct 16	373.9%	64.3%	482.0%	181	291
$905.00	Sep 25	Oct 23	232.5%	64.7%	259.2%	154	112
$920.00	Sep 25	Nov 6	113.9%	72.1%	58.0%	23	84
$915.00	Sep 25	Nov 6	78.3%	71.8%	9.0%	258	33

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 322 found (best R:R 2.98, avg 4.53)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$970.00	$1050.00	Nov 6	$20.10	$59.90	$20.10	46%	2.98	$990.10
$800.00	$900.00	Oct 30	$59.75	$40.25	$59.75	77%	0.67	$859.75
$815.00	$880.00	Oct 23	$41.55	$23.45	$41.55	78%	0.56	$856.55
$1015.00	$1045.00	Oct 30	$6.70	$23.30	$6.70	37%	3.48	$1021.70
$965.00	$1000.00	Oct 30	$11.25	$23.75	$11.25	46%	2.11	$976.25

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$915.00	$900.00	Oct 30	$5.40	$9.60	$5.40	45%	1.78	$909.60
$850.00	$845.00	Oct 30	$0.55	$4.45	$0.55	32%	8.09	$849.45
$865.00	$860.00	Oct 16	$0.60	$4.40	$0.60	32%	7.33	$864.40
$870.00	$865.00	Oct 23	$0.80	$4.20	$0.80	35%	5.25	$869.20
$950.00	$945.00	Oct 30	$1.90	$3.10	$1.90	52%	1.63	$948.10

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 269 found (best R:R 0.99, avg 0.52)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$965.00	$970.00	Sep 25	$2.12	$2.12	$2.88	89%	0.74	$967.12
$955.00	$960.00	Sep 25	$2.12	$2.12	$2.88	87%	0.74	$957.12
$922.50	$927.50	Oct 9	$4.25	$4.25	$0.75	49%	5.67	$926.75
$940.00	$970.00	Nov 6	$16.35	$16.35	$13.65	49%	1.20	$956.35
$1095.00	$1100.00	Oct 2	$1.85	$1.85	$3.15	94%	0.59	$1096.85

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$915.00	$850.00	Nov 6	$32.40	$32.40	$32.60	55%	0.99	$882.60
$900.00	$850.00	Oct 30	$24.45	$24.45	$25.55	58%	0.96	$875.55
$810.00	$755.00	Nov 6	$16.10	$16.10	$38.90	74%	0.41	$793.90
$895.00	$870.00	Oct 23	$12.95	$12.95	$12.05	59%	1.07	$882.05
$800.00	$790.00	Oct 30	$4.30	$4.30	$5.70	76%	0.75	$795.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 11 found (avg debit $17.58, cheapest $29.45)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$915.00	Sep 25	Oct 2	$29.45	78.3%	66.9%
$927.50	Oct 2	Oct 9	$12.70	64.7%	63.8%
$932.50	Oct 2	Oct 9	$13.40	64.9%	65.1%
$917.50	Oct 2	Oct 9	$14.65	62.6%	64.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$915.00	Sep 25	Oct 2	$29.85	78.3%	66.9%
$960.00	Oct 16	Oct 23	$8.45	66.0%	66.2%
$970.00	Oct 9	Oct 16	$9.00	64.4%	65.9%
$917.50	Oct 2	Oct 9	$14.65	62.6%	64.2%
$940.00	Oct 9	Oct 16	$8.90	64.2%	65.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 98 found (cheapest 0.65% of stock, avg 9.15%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$915.00	Sep 25	$3.95	$2.00	$5.95	$909.05	$920.95	0.65%
$912.50	Sep 25	$5.70	$0.58	$6.28	$906.22	$918.78	0.68%
$920.00	Sep 25	$1.38	$6.05	$7.43	$912.57	$927.43	0.81%
$910.00	Sep 25	$7.18	$0.30	$7.48	$902.52	$917.48	0.82%
$907.50	Sep 25	$8.90	$0.35	$9.25	$898.25	$916.75	1.01%
$925.00	Sep 25	$0.43	$9.45	$9.88	$915.12	$934.88	1.08%
$905.00	Sep 25	$11.80	$2.50	$14.30	$890.70	$919.30	1.56%
$930.00	Sep 25	$0.03	$14.25	$14.28	$915.72	$944.28	1.56%
$902.50	Sep 25	$14.30	$2.15	$16.45	$886.05	$918.95	1.79%
$900.00	Sep 25	$16.80	$0.30	$17.10	$882.90	$917.10	1.87%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 0.11% of stock, avg 9.26%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$925.00	$912.50	Sep 25	$0.43	$0.58	$1.01	$911.49	$926.01
$920.00	$912.50	Sep 25	$1.38	$0.58	$1.96	$910.54	$921.96
$935.00	$912.50	Sep 25	$1.27	$0.58	$1.85	$910.65	$936.85
$925.00	$892.50	Sep 25	$0.43	$2.15	$2.58	$889.92	$927.58
$925.00	$902.50	Sep 25	$0.43	$2.15	$2.58	$899.92	$927.58
$955.00	$912.50	Sep 25	$2.15	$0.58	$2.73	$909.77	$957.73
$965.00	$912.50	Sep 25	$2.15	$0.58	$2.73	$909.77	$967.73
$925.00	$905.00	Sep 25	$0.43	$2.50	$2.93	$902.07	$927.93
$935.00	$892.50	Sep 25	$1.27	$2.15	$3.42	$889.08	$938.42
$935.00	$902.50	Sep 25	$1.27	$2.15	$3.42	$899.08	$938.42

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 112 found (best R:R 4.10, avg credit $3.96)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
870/875	965/970	Sep 25	$4.02	$0.98	77%	4.10	$870.98	$969.02
870/875	955/960	Sep 25	$4.02	$0.98	75%	4.10	$870.98	$959.02
900/902	965/970	Sep 25	$3.97	$1.03	67%	3.85	$898.53	$968.97
900/902	955/960	Sep 25	$3.97	$1.03	65%	3.85	$898.53	$958.97
880/885	965/970	Sep 25	$3.00	$2.00	74%	1.50	$882.00	$968.00
880/885	955/960	Sep 25	$3.00	$2.00	73%	1.50	$882.00	$958.00
865/870	965/970	Sep 25	$2.34	$2.66	86%	0.88	$867.66	$967.34
870/875	935/940	Sep 25	$2.89	$2.11	74%	1.37	$872.11	$937.89
865/870	955/960	Sep 25	$2.34	$2.66	84%	0.88	$867.66	$957.34
790/800	1060/1070	Oct 30	$6.65	$3.35	46%	1.99	$793.35	$1066.65

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 129 found (best R:R 8.09, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$920.00	$925.00	$930.00	Sep 25	$0.55	$4.45	28%	8.09
$970.00	$980.00	$990.00	Oct 16	$0.10	$9.90	5%	99.00
$1030.00	$1040.00	$1050.00	Oct 2	$0.05	$9.95	3%	199.00
$1000.00	$1010.00	$1020.00	Oct 16	$0.10	$9.90	4%	99.00
$910.00	$920.00	$930.00	Oct 16	$0.20	$9.80	5%	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$910.00	$920.00	$930.00	Oct 16	$0.20	$9.80	6%	49.00
$845.00	$850.00	$855.00	Oct 9	$0.05	$4.95	3%	99.00
$885.00	$890.00	$895.00	Oct 2	$0.10	$4.90	5%	49.00
$795.00	$800.00	$805.00	Oct 9	$0.05	$4.95	2%	99.00
$860.00	$865.00	$870.00	Oct 2	$0.10	$4.90	4%	49.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 138 found (best net $-18.35, 122 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$800.00	$900.00	1:2	Oct 30	-$30.75	$69.25
$970.00	$1050.00	1:2	Nov 6	-$27.30	$52.70
$815.00	$880.00	1:2	Oct 23	-$45.55	$19.45
$912.50	$915.00	1:2	Sep 25	-$2.20	$0.30
$1030.00	$1050.00	1:2	Sep 25	-$0.03	$19.97

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$1065.00	$1000.00	1:2	Sep 25	-$18.35	$46.65
$950.00	$935.00	1:2	Sep 25	-$4.55	$10.45
$915.00	$850.00	1:2	Nov 6	-$22.60	$42.40
$925.00	$920.00	1:2	Sep 25	-$2.65	$2.35
$810.00	$755.00	1:2	Nov 6	-$9.55	$45.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 112 found (best yield 8.53%, avg 2.95%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$940.00	Nov 6	$78.20	0.51	2.5%	8.53%	11.06%	1	--
$925.00	Nov 6	$83.70	0.54	0.9%	9.13%	10.02%	2	--
$970.00	Nov 6	$63.00	0.46	5.8%	6.87%	12.67%	1	--
$920.00	Nov 6	$84.80	0.55	0.3%	9.25%	9.60%	3	--
$1055.00	Nov 6	$38.50	0.34	15.1%	4.20%	19.27%	1	--
$1050.00	Nov 6	$39.70	0.34	14.5%	4.33%	18.86%	1	--
$1060.00	Nov 6	$37.30	0.33	15.6%	4.07%	19.68%	1	--
$1000.00	Oct 30	$47.60	0.40	9.1%	5.19%	14.26%	1	--
$965.00	Oct 30	$58.00	0.46	5.2%	6.33%	11.58%	25	--
$1015.00	Oct 30	$43.40	0.37	10.7%	4.73%	15.44%	2	--

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 8,232

Total Puts 10,510

Put/Call Ratio 1.28

Net Difference -2,278

Prior's Put/Call Breakdown

Total Calls 5,437

Total Puts 6,611

Put/Call Ratio 1.22

Net Difference -1,174

Prior 7-Day Put/Call Summary

Total Calls 66,977

Total Puts 85,038

Average Put/Call Ratio 1.33

Ratio Trend Rising

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