STX - Options Database

STX

SEAGATE TECHNOLOGY H

$922.34 +0.97%

$924.30 (+0.21%)🌙

as of 10/01 12:39 AM

(9/29 19:01) ◀

Wednesday, September 30, 2026 (12:39am)

▶ (10/1 18:49)

◀ 9/30 00:39 ▶

Option Volume

Detail

ℹ

Current (10/01) 13,030

Calls: 5,744 (44%)

Puts: 7,286 (56%)

Prior (09/29) 18,894

Calls: 9,144 (48%)

Puts: 9,750 (52%)

Current vs Prior -31.04%

Calls: -37.18% (Calls)

Puts: -25.27% (Puts)

Prior 7-Day Total 119,218

Calls: 56,475 (47%)

Puts: 62,743 (53%)

Prior 7-Day Average 19,869

Calls: 8,067 (47%)

Puts: 8,963 (53%)

Current vs Prior 7-Day Avg -34.42%

Calls: -28.80%

Puts: -18.71%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/01) $44.01M

Calls: $25.70M (58%)

Puts: $18.30M (42%)

Prior (09/29) $67.39M

Calls: $33.34M (49%)

Puts: $34.05M (51%)

Current vs Prior -34.70%

Calls: -22.90%

Puts: -46.25%

Prior 7-Day Total $404.90M

Calls: $232.57M (57%)

Puts: $172.33M (43%)

Prior 7-Day Average $67.48M

Calls: $33.22M (57%)

Puts: $24.62M (43%)

Current vs Prior 7-Day Avg -34.79%

Calls: -22.64%

Puts: -25.64%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/01) 1.27

Prior (09/29) 1.07

Current vs Prior +18.96%

Prior 7-Day Average 1.12

Current vs Prior 7-Day Avg +12.98%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/01) 72,924

Calls: 30,646 (42%)

Puts: 42,278 (58%)

Prior (09/29) 77,125

Calls: 31,867 (41%)

Puts: 45,258 (59%)

Current vs Prior -5.45%

Prior 7-Day Total 581,150

Calls: 237,695 (41%)

Puts: 343,455 (59%)

Prior 7-Day Average 83,021

Calls: 33,956 (41%)

Puts: 49,065 (59%)

Current vs Prior 7-Day Avg -12.16%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 5.29% | 8.54%11.61% | 21.80%

Prior 6.00% | 9.12%11.94% | 21.79%

Current vs Prior -11.89% | -6.31%-2.78% | +0.08%

Prior 7-Day Avg 6.09% | 9.57%10.25% | 20.66%

Current vs 7-Day Avg -13.18% | -10.74%+13.28% | +5.53%

Prior 7-Day Eod 6.00% | 9.12%11.94% | 21.79%

Current vs 7-Day Eod -11.89% | -6.31%-2.78% | +0.08%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.86% | 27.01%

Calls: 3.61% | 23.05%

Puts: 4.11% | 30.97%

Prior 3.86% | 27.01%

Calls: 3.61% | 23.05%

Puts: 4.11% | 30.97%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 32.69% | 23.82%

Calls: 32.26% | 24.37%

Puts: 33.14% | 23.27%

Current vs 7-Day Avg -88.19% | +13.38%

Liquidity Acceptable

Add Card

🤖 AI Insights

Bearish P/C ratio of 1.27 indicates protective positioning.

Smart Money BULLISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

7-Day Avg BULLISH

Current BEARISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

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 24 of results (avg 8.0%, best 5.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$800.00	Oct 16	128.30	136.50	$132.40	6.2%	30	0.87	--
$1000.00	Oct 30	48.40	51.50	$49.95	6.2%	7	0.40	130
$790.00	Oct 30	154.20	164.90	$159.55	6.7%	1	0.80	--
$745.00	Oct 30	187.80	201.90	$194.85	7.2%	2	0.87	--
$750.00	Oct 2	166.90	180.20	$173.55	7.7%	1	0.99	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1080.00	Oct 16	161.60	170.70	$166.15	5.5%	3	0.84	10
$1090.00	Oct 16	168.40	179.50	$173.95	6.4%	2	0.85	9
$1085.00	Oct 23	169.70	181.80	$175.75	6.9%	3	0.79	--
$1100.00	Oct 23	182.50	196.30	$189.40	7.3%	12	0.81	--
$925.00	Oct 30	74.70	80.80	$77.75	7.8%	52	0.46	60

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. 93 found (avg delta 0.69, highest 0.99)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$750.00	Oct 2	166.90	180.20	$173.55	7.7%	1	0.99	--
$800.00	Oct 2	117.40	130.60	$124.00	10.6%	1	0.98	20
$790.00	Oct 2	128.40	140.40	$134.40	8.9%	1	0.98	--
$815.00	Oct 2	101.50	116.10	$108.80	13.4%	2	0.97	--
$820.00	Oct 2	97.80	111.30	$104.55	12.9%	2	0.97	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1000.00	Oct 2	73.90	88.30	$81.10	17.8%	1	0.88	37
$1090.00	Oct 16	168.40	179.50	$173.95	6.4%	2	0.85	9
$1080.00	Oct 16	161.60	170.70	$166.15	5.5%	3	0.84	10
$1100.00	Oct 23	182.50	196.30	$189.40	7.3%	12	0.81	--
$1090.00	Oct 23	173.70	188.40	$181.05	8.1%	1	0.80	--

Most actively traded options today. High liquidity = easy entry/exit. 369 active (total vol 8.7K, top 526)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1000.00	Oct 2	3.20	4.10	$3.65	24.7%	413	0.12	1.3K
$1070.00	Oct 2	0.20	0.70	$0.45	111.1%	163	0.02	215
$1020.00	Oct 2	0.05	3.50	$1.78	193.8%	157	0.07	115
$1000.00	Oct 16	23.80	26.20	$25.00	9.6%	155	0.32	898
$920.00	Oct 2	23.00	27.10	$25.05	16.4%	129	0.53	115

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$895.00	Oct 9	22.90	27.80	$25.35	19.3%	526	0.36	107
$820.00	Oct 2	0.60	1.05	$0.83	54.2%	230	0.03	257
$800.00	Oct 16	8.40	10.00	$9.20	17.4%	177	0.13	721
$900.00	Oct 16	38.30	41.90	$40.10	9.0%	169	0.40	199
$850.00	Oct 2	1.25	3.10	$2.17	85.3%	165	0.08	310

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 38 strikes (avg 27.0%, max 39.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$990.00	Oct 2	Oct 23	94.0%	67.4%	39.5%	28	116
$922.50	Oct 2	Oct 9	90.0%	66.3%	35.7%	58	19
$927.50	Oct 2	Oct 9	92.5%	68.5%	35.1%	16	38
$935.00	Oct 2	Oct 9	92.7%	68.7%	35.1%	11	34
$940.00	Oct 2	Oct 23	92.3%	68.7%	34.3%	103	165

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$930.00	Oct 2	Oct 16	91.5%	66.7%	37.1%	4	33
$920.00	Oct 2	Oct 23	88.7%	66.2%	33.9%	118	79
$875.00	Oct 2	Oct 16	88.9%	66.7%	33.3%	53	155
$915.00	Oct 2	Oct 23	88.0%	66.6%	32.2%	22	67
$890.00	Oct 2	Oct 16	87.5%	66.6%	31.4%	13	199

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 277 found (best R:R 0.85, avg 4.90)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$800.00	$950.00	Nov 6	$81.10	$68.90	$81.10	77%	0.85	$881.10
$790.00	$885.00	Oct 30	$59.20	$35.80	$59.20	80%	0.60	$849.20
$850.00	$900.00	Oct 16	$30.30	$19.70	$30.30	75%	0.65	$880.30
$980.00	$1025.00	Nov 6	$13.95	$31.05	$13.95	45%	2.23	$993.95
$1025.00	$1100.00	Nov 6	$18.45	$56.55	$18.45	38%	3.07	$1043.45

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$860.00	$850.00	Oct 30	$1.70	$8.30	$1.70	33%	4.88	$858.30
$895.00	$890.00	Oct 2	$0.25	$4.75	$0.25	29%	19.00	$894.75
$920.00	$910.00	Oct 16	$3.40	$6.60	$3.40	46%	1.94	$916.60
$820.00	$812.50	Oct 16	$0.35	$7.15	$0.35	18%	20.43	$819.65
$1085.00	$1080.00	Oct 23	$3.15	$1.85	$3.15	79%	0.59	$1081.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 227 found (best R:R 0.89, avg 0.47)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$1080.00	$1085.00	Oct 2	$1.25	$1.25	$3.75	95%	0.33	$1081.25
$1020.00	$1030.00	Oct 16	$3.65	$3.65	$6.35	72%	0.57	$1023.65
$955.00	$965.00	Oct 30	$5.85	$5.85	$4.15	51%	1.41	$960.85
$1020.00	$1025.00	Oct 9	$1.80	$1.80	$3.20	80%	0.56	$1021.80
$970.00	$980.00	Oct 16	$4.50	$4.50	$5.50	60%	0.82	$974.50

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$850.00	$830.00	Oct 30	$9.40	$9.40	$10.60	69%	0.89	$840.60
$915.00	$900.00	Oct 23	$8.95	$8.95	$6.05	55%	1.48	$906.05
$900.00	$850.00	Oct 23	$18.95	$18.95	$31.05	59%	0.61	$881.05
$900.00	$880.00	Oct 30	$9.90	$9.90	$10.10	59%	0.98	$890.10
$800.00	$790.00	Nov 6	$4.30	$4.30	$5.70	77%	0.75	$795.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 30 found (avg debit $21.03, cheapest $28.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$935.00	Oct 2	Oct 9	$14.90	92.7%	68.7%
$927.50	Oct 2	Oct 9	$14.95	92.5%	68.5%
$922.50	Oct 2	Oct 9	$15.10	90.0%	66.3%
$932.50	Oct 2	Oct 9	$15.25	92.6%	69.1%
$925.00	Oct 2	Oct 9	$15.15	91.7%	68.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$940.00	Oct 2	Oct 16	$28.05	92.3%	68.0%
$922.50	Oct 2	Oct 9	$13.90	90.0%	66.3%
$925.00	Oct 2	Oct 9	$15.55	91.7%	68.4%
$920.00	Oct 2	Oct 9	$14.60	88.7%	67.0%
$915.00	Oct 2	Oct 23	$37.75	88.0%	66.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 55 found (cheapest 4.95% of stock, avg 9.03%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$912.50	Oct 2	$28.10	$17.55	$45.65	$866.85	$958.15	4.95%
$917.50	Oct 2	$26.45	$20.15	$46.60	$870.90	$964.10	5.05%
$920.00	Oct 2	$25.05	$22.15	$47.20	$872.80	$967.20	5.12%
$905.00	Oct 2	$31.95	$15.50	$47.45	$857.55	$952.45	5.14%
$907.50	Oct 2	$31.60	$15.85	$47.45	$860.05	$954.95	5.14%
$910.00	Oct 2	$30.40	$17.10	$47.50	$862.50	$957.50	5.15%
$915.00	Oct 2	$28.05	$19.60	$47.65	$867.35	$962.65	5.17%
$922.50	Oct 2	$24.50	$23.75	$48.25	$874.25	$970.75	5.23%
$927.50	Oct 2	$22.60	$25.85	$48.45	$879.05	$975.95	5.25%
$930.00	Oct 2	$21.20	$27.25	$48.45	$881.55	$978.45	5.25%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 3.78% of stock, avg 9.88%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$940.00	$912.50	Oct 2	$17.30	$17.55	$34.85	$877.65	$974.85
$935.00	$912.50	Oct 2	$19.40	$17.55	$36.95	$875.55	$971.95
$940.00	$915.00	Oct 2	$17.30	$19.60	$36.90	$878.10	$976.90
$940.00	$917.50	Oct 2	$17.30	$20.15	$37.45	$880.05	$977.45
$935.00	$915.00	Oct 2	$19.40	$19.60	$39.00	$876.00	$974.00
$932.50	$912.50	Oct 2	$20.40	$17.55	$37.95	$874.55	$970.45
$935.00	$917.50	Oct 2	$19.40	$20.15	$39.55	$877.95	$974.55
$932.50	$917.50	Oct 2	$20.40	$20.15	$40.55	$876.95	$973.05
$932.50	$915.00	Oct 2	$20.40	$19.60	$40.00	$875.00	$972.50
$930.00	$912.50	Oct 2	$21.20	$17.55	$38.75	$873.75	$968.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 110 found (best R:R 2.03, avg credit $2.42)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
805/815	1050/1060	Oct 30	$6.70	$3.30	44%	2.03	$808.30	$1056.70
775/780	970/975	Oct 9	$3.18	$1.82	58%	1.75	$776.82	$973.18
815/818	950/955	Oct 2	$3.02	$1.98	60%	1.53	$814.48	$953.02
765/770	970/975	Oct 9	$2.95	$2.05	60%	1.44	$767.05	$972.95
740/750	1020/1030	Oct 16	$4.32	$5.68	66%	0.76	$745.68	$1024.32
750/760	1020/1030	Oct 16	$4.35	$5.65	65%	0.77	$755.65	$1024.35
820/825	950/955	Oct 2	$2.85	$2.15	59%	1.33	$822.15	$952.85
790/795	1020/1030	Oct 16	$4.80	$5.20	60%	0.92	$790.20	$1024.80
775/780	1020/1030	Oct 16	$4.47	$5.53	62%	0.81	$775.53	$1024.47
815/818	955/960	Oct 2	$2.52	$2.48	63%	1.02	$814.98	$957.52

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 109 found (best R:R 5.90, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$800.00	$850.00	$900.00	Oct 16	$7.25	$42.75	27%	5.90
$930.00	$940.00	$950.00	Oct 23	$0.05	$9.95	5%	199.00
$1040.00	$1050.00	$1060.00	Oct 16	$0.05	$9.95	4%	199.00
$940.00	$950.00	$960.00	Oct 23	$0.15	$9.85	5%	65.67
$900.00	$905.00	$910.00	Oct 23	$0.10	$4.90	3%	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$850.00	$855.00	$860.00	Oct 9	$0.05	$4.95	3%	99.00
$795.00	$800.00	$805.00	Oct 16	$0.10	$4.90	2%	49.00
$760.00	$765.00	$770.00	Oct 16	$0.10	$4.90	1%	49.00
$795.00	$800.00	$805.00	Oct 9	$0.15	$4.85	2%	32.33
$837.50	$840.00	$842.50	Oct 2	$0.14	$2.36	2%	16.86

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 99 found (best net $-23.00, 92 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$790.00	$885.00	1:2	Oct 30	-$41.15	$53.85
$1025.00	$1100.00	1:2	Nov 6	-$14.70	$60.30
$1050.00	$1095.00	1:2	Oct 9	-$0.91	$44.09
$850.00	$900.00	1:2	Oct 16	-$34.25	$15.75
$1060.00	$1065.00	1:2	Oct 2	-$0.11	$4.89

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$1080.00	$985.00	1:2	Oct 23	-$23.00	$72.00
$935.00	$860.00	1:2	Nov 6	-$15.35	$59.65
$900.00	$850.00	1:2	Oct 23	-$10.50	$39.50
$990.00	$940.00	1:2	Oct 16	-$28.00	$22.00
$780.00	$775.00	1:2	Oct 2	-$0.01	$4.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 97 found (best yield 4.99%, avg 2.74%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$1025.00	Nov 6	$46.00	0.38	11.1%	4.99%	16.12%	2	--
$950.00	Nov 6	$71.10	0.50	3.0%	7.71%	10.71%	2	--
$970.00	Nov 6	$62.00	0.47	5.2%	6.72%	11.89%	28	1
$980.00	Nov 6	$58.50	0.45	6.2%	6.34%	12.59%	4	--
$955.00	Oct 30	$63.70	0.49	3.5%	6.91%	10.45%	2	--
$1000.00	Oct 30	$48.40	0.40	8.4%	5.25%	13.67%	7	130
$980.00	Oct 30	$53.80	0.44	6.2%	5.83%	12.08%	4	--
$970.00	Oct 30	$56.60	0.46	5.2%	6.14%	11.30%	34	22
$1020.00	Oct 30	$42.30	0.37	10.6%	4.59%	15.17%	2	--
$950.00	Oct 30	$64.50	0.49	3.0%	6.99%	9.99%	4	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 5,744

Total Puts 7,286

Put/Call Ratio 1.27

Net Difference -1,542

Prior's Put/Call Breakdown

Total Calls 9,144

Total Puts 9,750

Put/Call Ratio 1.07

Net Difference -606

Prior 7-Day Put/Call Summary

Total Calls 56,475

Total Puts 62,743

Average Put/Call Ratio 1.12

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