STX - Options Database

STX

SEAGATE TECHNOLOGY H

$913.45 -0.87%

$914.00 (+0.06%)🌙

as of 09/29 07:01 PM

(9/29 16:01) ◀

Tuesday, September 29, 2026 (7:01pm)

▶ (9/30 00:39)

◀ 9/29 19:01 ▶

Option Volume

Detail

ℹ

Current (09/29) 18,894

Calls: 9,144 (48%)

Puts: 9,750 (52%)

Prior (09/28) --

Calls: 8,232 (44%)

Puts: 10,510 (56%)

Current vs Prior +0.00%

Calls: +11.08% (Calls)

Puts: -7.23% (Puts)

Prior 7-Day Total 126,697

Calls: 57,768 (46%)

Puts: 68,929 (54%)

Prior 7-Day Average 21,116

Calls: 8,252 (46%)

Puts: 9,847 (54%)

Current vs Prior 7-Day Avg -10.52%

Calls: +10.80%

Puts: -0.99%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (09/29) $67.39M

Calls: $33.34M (49%)

Puts: $34.05M (51%)

Prior (09/28) --

Calls: $26.31M (53%)

Puts: $23.37M (47%)

Current vs Prior +0.00%

Calls: +26.72%

Puts: +45.74%

Prior 7-Day Total $405.14M

Calls: $234.37M (58%)

Puts: $170.77M (42%)

Prior 7-Day Average $67.52M

Calls: $33.48M (58%)

Puts: $24.40M (42%)

Current vs Prior 7-Day Avg -0.20%

Calls: -0.44%

Puts: +39.59%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (09/29) 1.07

Prior (09/28) 1.00

Current vs Prior +6.63%

Prior 7-Day Average 1.19

Current vs Prior 7-Day Avg -10.29%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (09/29) 77,125

Calls: 31,867 (41%)

Puts: 45,258 (59%)

Prior (09/28) 66,310

Calls: 29,218 (44%)

Puts: 37,092 (56%)

Current vs Prior +16.31%

Prior 7-Day Total 602,883

Calls: 246,409 (41%)

Puts: 356,474 (59%)

Prior 7-Day Average 86,126

Calls: 35,201 (41%)

Puts: 50,924 (59%)

Current vs Prior 7-Day Avg -10.45%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 6.00% | 9.12%11.94% | 21.79%

Prior 6.83% | 9.53%12.40% | 22.38%

Current vs Prior -12.10% | -4.29%-3.71% | -2.64%

Prior 7-Day Avg 6.30% | 9.74%9.61% | 19.96%

Current vs 7-Day Avg -4.66% | -6.34%+24.33% | +9.16%

Prior 7-Day Eod 6.83% | 9.53%12.40% | 22.38%

Current vs 7-Day Eod -12.10% | -4.29%-3.71% | -2.64%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.86% | 27.01%

Calls: 3.61% | 23.05%

Puts: 4.11% | 30.97%

Prior 39.17% | 24.12%

Calls: 38.97% | 25.45%

Puts: 39.38% | 22.78%

Current vs Prior -90.15% | +11.98%

Prior 7-Day Avg 36.31% | 22.70%

Calls: 35.65% | 23.98%

Puts: 36.97% | 21.41%

Current vs 7-Day Avg -89.37% | +18.99%

Liquidity Acceptable

Add Card

🤖 AI Insights

Slightly bearish P/C ratio of 1.07.

Smart Money BEARISH

Retail Flow NEUTRAL

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

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 39 of results (avg 7.7%, best 3.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$855.00	Oct 16	83.80	88.20	$86.00	5.1%	2	0.70	2
$1080.00	Oct 16	10.10	10.70	$10.40	5.8%	9	0.15	238
$895.00	Oct 2	36.60	39.30	$37.95	7.1%	6	0.62	261
$750.00	Oct 16	164.20	176.50	$170.35	7.2%	1	0.92	--
$930.00	Oct 16	44.10	47.60	$45.85	7.6%	42	0.48	93

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$840.00	Oct 16	20.50	21.20	$20.85	3.4%	8	0.25	246
$860.00	Oct 2	7.00	7.40	$7.20	5.6%	101	0.19	139
$960.00	Oct 16	77.40	82.10	$79.75	5.9%	9	0.60	20
$950.00	Oct 16	70.50	74.90	$72.70	6.1%	4	0.58	36
$875.00	Oct 16	32.30	34.40	$33.35	6.3%	26	0.35	48

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. 98 found (avg delta 0.65, highest 0.97)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$750.00	Oct 2	158.10	171.30	$164.70	8.0%	6	0.97	7
$800.00	Oct 2	107.60	121.90	$114.75	12.5%	2	0.96	20
$802.50	Oct 2	104.70	119.70	$112.20	13.4%	1	0.94	--
$817.50	Oct 2	92.00	105.40	$98.70	13.6%	1	0.94	--
$750.00	Oct 16	164.20	176.50	$170.35	7.2%	1	0.92	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1060.00	Oct 2	141.40	155.10	$148.25	9.2%	2	0.93	--
$1000.00	Oct 2	84.80	98.80	$91.80	15.3%	8	0.86	31
$1000.00	Oct 16	101.10	116.70	$108.90	14.3%	81	0.70	176
$950.00	Oct 2	44.00	56.20	$50.10	24.4%	74	0.68	112
$945.00	Oct 2	39.50	53.90	$46.70	30.8%	17	0.65	9

Most actively traded options today. High liquidity = easy entry/exit. 393 active (total vol 11.0K, top 1.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1000.00	Oct 2	4.30	4.80	$4.55	11.0%	1.4K	0.13	1.3K
$930.00	Oct 9	27.60	41.90	$34.75	41.2%	278	0.45	49
$1050.00	Oct 16	13.20	15.20	$14.20	14.1%	277	0.20	1.9K
$1070.00	Oct 2	0.40	2.00	$1.20	133.3%	266	0.04	164
$1050.00	Oct 2	0.25	2.00	$1.13	154.9%	208	0.04	366

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$895.00	Oct 9	25.20	37.50	$31.35	39.2%	283	0.41	55
$800.00	Oct 2	0.80	1.50	$1.15	60.9%	265	0.04	412
$820.00	Oct 9	4.30	11.10	$7.70	88.3%	222	0.15	34
$790.00	Oct 2	0.10	3.80	$1.95	189.7%	199	0.05	283
$780.00	Oct 16	7.10	8.10	$7.60	13.2%	170	0.12	277

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 45 strikes (avg 16.7%, max 27.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$905.00	Oct 2	Oct 23	81.4%	64.0%	27.2%	43	58
$880.00	Oct 2	Oct 16	82.3%	65.3%	26.0%	26	168
$885.00	Oct 2	Oct 9	82.5%	65.7%	25.6%	22	68
$870.00	Oct 2	Oct 16	81.2%	64.9%	25.2%	3	137
$855.00	Oct 2	Oct 16	80.8%	65.0%	24.4%	23	88

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$890.00	Oct 2	Oct 16	83.6%	65.6%	27.5%	72	169
$875.00	Oct 2	Oct 23	81.8%	65.4%	25.2%	56	88
$850.00	Oct 2	Oct 23	82.1%	66.8%	22.8%	162	281
$910.00	Oct 2	Oct 16	79.1%	65.0%	21.7%	224	181
$912.50	Oct 2	Oct 9	82.4%	69.2%	19.1%	4	10

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 299 found (best R:R 0.75, avg 4.26)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$800.00	$900.00	Nov 6	$57.25	$42.75	$57.25	75%	0.75	$857.25
$955.00	$1030.00	Nov 6	$23.50	$51.50	$23.50	48%	2.19	$978.50
$830.00	$905.00	Oct 23	$44.35	$30.65	$44.35	74%	0.69	$874.35
$800.00	$850.00	Oct 30	$32.00	$18.00	$32.00	77%	0.56	$832.00
$850.00	$895.00	Oct 30	$24.50	$20.50	$24.50	67%	0.84	$874.50

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$930.00	$920.00	Oct 16	$4.30	$5.70	$4.30	52%	1.33	$925.70
$800.00	$790.00	Oct 9	$0.47	$9.53	$0.47	12%	20.28	$799.53
$922.50	$920.00	Oct 9	$0.80	$1.70	$0.80	52%	2.13	$921.70
$840.00	$835.00	Oct 9	$0.50	$4.50	$0.50	21%	9.00	$839.50
$900.00	$895.00	Oct 2	$1.45	$3.55	$1.45	40%	2.45	$898.55

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 251 found (best R:R 0.61, avg 0.51)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$930.00	$935.00	Oct 9	$3.95	$3.95	$1.05	55%	3.76	$933.95
$915.00	$920.00	Oct 9	$3.80	$3.80	$1.20	49%	3.17	$918.80
$990.00	$1000.00	Oct 23	$4.40	$4.40	$5.60	64%	0.79	$994.40
$950.00	$955.00	Oct 23	$3.10	$3.10	$1.90	56%	1.63	$953.10
$980.00	$990.00	Oct 16	$4.15	$4.15	$5.85	65%	0.71	$984.15

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$845.00	$810.00	Nov 6	$13.30	$13.30	$21.70	67%	0.61	$831.70
$780.00	$750.00	Nov 6	$7.75	$7.75	$22.25	79%	0.35	$772.25
$885.00	$865.00	Nov 6	$9.80	$9.80	$10.20	60%	0.96	$875.20
$825.00	$805.00	Oct 30	$6.95	$6.95	$13.05	72%	0.53	$818.05
$817.50	$815.00	Oct 9	$2.10	$2.10	$0.40	85%	5.25	$815.40

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 34 found (avg debit $19.37, cheapest $33.85)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$945.00	Oct 2	Oct 23	$33.85	86.9%	68.5%
$905.00	Oct 2	Oct 9	$15.25	81.4%	63.7%
$885.00	Oct 2	Oct 9	$13.05	82.5%	65.7%
$940.00	Oct 2	Oct 9	$12.40	84.6%	69.7%
$950.00	Oct 2	Oct 9	$13.15	87.0%	72.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$895.00	Oct 2	Oct 9	$12.90	82.9%	64.8%
$890.00	Oct 2	Oct 9	$12.85	83.6%	65.6%
$905.00	Oct 2	Oct 9	$13.20	81.4%	63.7%
$925.00	Oct 2	Oct 23	$34.90	85.7%	68.7%
$885.00	Oct 2	Oct 9	$12.90	82.5%	65.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 68 found (cheapest 5.77% of stock, avg 10.94%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$910.00	Oct 2	$28.75	$23.95	$52.70	$857.30	$962.70	5.77%
$907.50	Oct 2	$30.15	$23.15	$53.30	$854.20	$960.80	5.84%
$915.00	Oct 2	$26.15	$27.15	$53.30	$861.70	$968.30	5.84%
$920.00	Oct 2	$24.35	$29.40	$53.75	$866.25	$973.75	5.88%
$905.00	Oct 2	$31.55	$22.30	$53.85	$851.15	$958.85	5.90%
$912.50	Oct 2	$27.70	$26.25	$53.95	$858.55	$966.45	5.91%
$900.00	Oct 2	$34.30	$19.90	$54.20	$845.80	$954.20	5.93%
$925.00	Oct 2	$22.80	$32.85	$55.65	$869.35	$980.65	6.09%
$895.00	Oct 2	$37.95	$18.45	$56.40	$838.60	$951.40	6.17%
$930.00	Oct 2	$20.20	$36.15	$56.35	$873.65	$986.35	6.17%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 4.65% of stock, avg 10.67%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$927.50	$905.00	Oct 2	$20.15	$22.30	$42.45	$862.55	$969.95
$927.50	$907.50	Oct 2	$20.15	$23.15	$43.30	$864.20	$970.80
$927.50	$910.00	Oct 2	$20.15	$23.95	$44.10	$865.90	$971.60
$925.00	$905.00	Oct 2	$22.80	$22.30	$45.10	$859.90	$970.10
$925.00	$907.50	Oct 2	$22.80	$23.15	$45.95	$861.55	$970.95
$925.00	$910.00	Oct 2	$22.80	$23.95	$46.75	$863.25	$971.75
$922.50	$905.00	Oct 2	$23.65	$22.30	$45.95	$859.05	$968.45
$922.50	$907.50	Oct 2	$23.65	$23.15	$46.80	$860.70	$969.30
$922.50	$910.00	Oct 2	$23.65	$23.95	$47.60	$862.40	$970.10
$927.50	$912.50	Oct 2	$20.15	$26.25	$46.40	$866.10	$973.90

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 104 found (best R:R 1.27, avg credit $3.62)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
760/765	990/995	Oct 9	$2.80	$2.20	67%	1.27	$762.20	$992.80
815/818	990/995	Oct 9	$3.15	$1.85	59%	1.70	$814.35	$993.15
785/790	945/950	Oct 2	$3.00	$2.00	60%	1.50	$787.00	$948.00
760/765	985/990	Oct 9	$2.65	$2.35	66%	1.13	$762.35	$987.65
745/748	945/950	Oct 2	$2.78	$2.22	62%	1.25	$744.72	$947.78
815/818	985/990	Oct 9	$3.00	$2.00	57%	1.50	$814.50	$988.00
740/750	980/990	Oct 16	$5.05	$4.95	58%	1.02	$744.95	$985.05
750/760	980/990	Oct 16	$5.00	$5.00	57%	1.00	$755.00	$985.00
770/775	980/990	Oct 16	$5.10	$4.90	54%	1.04	$769.90	$985.10
760/765	945/950	Oct 2	$2.28	$2.72	63%	0.84	$762.72	$947.28

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 100 found (best R:R 56.14, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$810.00	$830.00	$850.00	Oct 16	$0.35	$19.65	10%	56.14
$1070.00	$1080.00	$1090.00	Oct 16	$0.05	$9.95	3%	199.00
$1020.00	$1030.00	$1040.00	Oct 16	$0.15	$9.85	4%	65.67
$990.00	$995.00	$1000.00	Oct 9	$0.10	$4.90	3%	49.00
$925.00	$930.00	$935.00	Oct 30	$0.10	$4.90	2%	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$900.00	$915.00	$930.00	Nov 6	$0.10	$14.90	5%	149.00
$875.00	$880.00	$885.00	Oct 2	$0.05	$4.95	6%	99.00
$865.00	$870.00	$875.00	Oct 2	$0.05	$4.95	5%	99.00
$870.00	$875.00	$880.00	Oct 2	$0.10	$4.90	5%	49.00
$860.00	$870.00	$880.00	Oct 30	$0.20	$9.80	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. 82 found (best net $-8.40, 77 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$800.00	$900.00	1:2	Nov 6	-$37.30	$62.70
$830.00	$905.00	1:2	Oct 23	-$22.90	$52.10
$955.00	$1030.00	1:2	Nov 6	-$23.95	$51.05
$1040.00	$1095.00	1:2	Oct 9	-$0.31	$54.69
$845.00	$885.00	1:2	Oct 9	-$28.85	$11.15

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$1000.00	$950.00	1:2	Oct 2	-$8.40	$41.60
$1060.00	$1000.00	1:2	Oct 2	-$35.35	$24.65
$745.00	$735.00	1:2	Oct 9	-$0.02	$9.98
$797.50	$795.00	1:2	Oct 2	-$0.02	$2.48
$780.00	$775.00	1:2	Oct 2	-$0.18	$4.82

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 114 found (best yield 7.71%, avg 2.97%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$940.00	Nov 6	$70.40	0.50	2.9%	7.71%	10.61%	32	1
$955.00	Nov 6	$63.20	0.47	4.5%	6.92%	11.47%	1	--
$945.00	Nov 6	$67.00	0.49	3.5%	7.33%	10.79%	4	--
$1040.00	Nov 6	$39.10	0.34	13.8%	4.28%	18.13%	2	--
$915.00	Nov 6	$81.20	0.54	0.2%	8.89%	9.06%	1	--
$1030.00	Nov 6	$39.90	0.36	12.8%	4.37%	17.13%	30	--
$1060.00	Nov 6	$34.60	0.32	16.0%	3.79%	19.83%	20	--
$920.00	Nov 6	$77.50	0.54	0.7%	8.48%	9.20%	2	--
$1035.00	Nov 6	$38.20	0.35	13.3%	4.18%	17.49%	4	--
$950.00	Oct 30	$56.60	0.47	4.0%	6.20%	10.20%	1	29

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 9,144

Total Puts 9,750

Put/Call Ratio 1.07

Net Difference -606

Prior's Put/Call Breakdown

Total Calls 8,232

Total Puts 10,510

Put/Call Ratio 1.00

Net Difference -2,278

Prior 7-Day Put/Call Summary

Total Calls 57,768

Total Puts 68,929

Average Put/Call Ratio 1.19

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