STX - Options Database

STX

SEAGATE TECHNOLOGY H

$920.09 -0.15%

(9/28 04:06) ◀

Tuesday, September 29, 2026 (10:00am)

▶ (9/29 11:00)

◀ 9/29 10:00 ▶

Option Volume

Detail

ℹ

Current (09/29 10:00am) 3,780

Calls: 2,199 (58%)

Puts: 1,581 (42%)

Prior (09/16) 2,699

Calls: 1,443 (53%)

Puts: 1,256 (47%)

Current vs Prior +40.05%

Calls: +52.39% (Calls)

Puts: +25.88% (Puts)

Prior 7-Day Total 110,327

Calls: 50,484 (46%)

Puts: 59,843 (54%)

Prior 7-Day Average 15,761

Calls: 7,212 (46%)

Puts: 8,549 (54%)

Current vs Prior 7-Day Avg -76.02%

Calls: -69.51%

Puts: -81.51%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/29 10:00am) $17.59M

Calls: $9.92M (56%)

Puts: $7.67M (44%)

Prior (09/16) $6.75M

Calls: $5.48M (81%)

Puts: $1.27M (19%)

Current vs Prior +160.54%

Calls: +80.85%

Puts: +505.84%

Prior 7-Day Total $446.33M

Calls: $233.64M (52%)

Puts: $212.70M (48%)

Prior 7-Day Average $63.76M

Calls: $33.38M (52%)

Puts: $30.39M (48%)

Current vs Prior 7-Day Avg -72.42%

Calls: -70.28%

Puts: -74.76%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/29 10:00am) 0.72

Prior (09/16) 0.87

Current vs Prior -17.40%

Prior 7-Day Average 1.16

Current vs Prior 7-Day Avg -37.80%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (09/29 10:00am) 250,290

Calls: 95,809 (38%)

Puts: 154,481 (62%)

Prior (09/16) 292,840

Calls: 114,494 (39%)

Puts: 178,346 (61%)

Current vs Prior -14.53%

Prior 7-Day Total 1,462,144

Calls: 636,831 (44%)

Puts: 825,313 (56%)

Prior 7-Day Average 208,877

Calls: 90,975 (44%)

Puts: 117,901 (56%)

Current vs Prior 7-Day Avg +19.83%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 6.21% | 9.42%12.13% | 22.08%

Prior 9.29% | 14.59%20.49% | 29.04%

Current vs Prior -33.22% | -35.46%-40.77% | -23.98%

Prior 7-Day Avg 10.66% | 14.46%12.50% | 22.08%

Current vs 7-Day Avg -41.78% | -34.89%-2.95% | -0.01%

Prior 7-Day Eod 9.29% | 14.59%12.40% | 22.38%

Current vs 7-Day Eod -33.22% | -35.46%-2.17% | -1.33%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 12.61% | 25.70%

Calls: 12.50% | 28.78%

Puts: 12.72% | 22.61%

Prior 29.15% | 19.15%

Calls: 27.34% | 20.31%

Puts: 30.96% | 17.99%

Current vs Prior -56.74% | +34.20%

Prior 7-Day Avg 19.02% | 15.07%

Calls: 17.86% | 15.12%

Puts: 20.18% | 15.02%

Current vs 7-Day Avg -33.71% | +70.54%

Liquidity Expensive

Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 161% vs prior. Put-heavy open interest (154,481 puts vs 95,809 calls) suggests hedging or bearish positioning.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current BULLISH

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

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
16:00	BULLISH	BULLISH	BULLISH
15:00	BULLISH	BULLISH	BULLISH
13:00	BULLISH	BULLISH	BULLISH
12:00	BULLISH	BULLISH	BULLISH
11:00	BULLISH	BULLISH	BULLISH
10:00	BULLISH	BULLISH	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 108 of results (avg 7.2%, best 2.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$920.00	Oct 16	53.00	55.20	$54.10	4.1%	2	0.53	276
$930.00	Oct 16	48.60	50.70	$49.65	4.2%	8	0.50	93
$950.00	Oct 16	40.30	42.20	$41.25	4.6%	15	0.44	297
$912.50	Oct 2	31.60	33.30	$32.45	5.2%	6	0.56	5
$970.00	Oct 16	33.10	34.90	$34.00	5.3%	18	0.39	98

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$930.00	Oct 16	56.90	58.20	$57.55	2.3%	--	0.50	46
$935.00	Oct 2	35.70	36.60	$36.15	2.5%	--	0.57	31
$1000.00	Oct 16	101.30	104.20	$102.75	2.8%	2	0.69	176
$950.00	Oct 16	67.50	70.00	$68.75	3.6%	--	0.56	36
$900.00	Oct 16	40.70	42.30	$41.50	3.9%	15	0.41	209

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. 156 found (avg delta 0.72, highest 0.99)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$750.00	Oct 2	162.70	177.30	$170.00	8.6%	1	0.99	7
$785.00	Oct 2	128.20	143.50	$135.85	11.3%	--	0.98	60
$760.00	Oct 2	152.80	168.30	$160.55	9.7%	--	0.98	15
$780.00	Oct 2	132.90	148.00	$140.45	10.8%	--	0.97	26
$790.00	Oct 2	123.10	138.80	$130.95	12.0%	--	0.97	13

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1100.00	Oct 16	182.20	195.50	$188.85	7.0%	--	0.85	18
$1000.00	Oct 2	81.80	93.80	$87.80	13.7%	1	0.84	31
$1080.00	Oct 16	165.40	177.80	$171.60	7.2%	--	0.83	10
$1070.00	Oct 16	154.00	169.00	$161.50	9.3%	--	0.82	40
$1060.00	Oct 16	147.00	160.20	$153.60	8.6%	--	0.80	11

Most actively traded options today. High liquidity = easy entry/exit. 187 active (total vol 2.0K, top 387)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1000.00	Oct 2	5.90	6.30	$6.10	6.6%	387	0.16	1.3K
$930.00	Oct 9	36.90	39.90	$38.40	7.8%	159	0.47	49
$1050.00	Oct 2	2.00	2.15	$2.08	7.2%	70	0.06	366
$1000.00	Oct 16	24.50	25.90	$25.20	5.6%	59	0.31	855
$1060.00	Oct 2	1.55	1.80	$1.68	14.9%	33	0.05	35

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$820.00	Oct 9	7.40	8.20	$7.80	10.3%	94	0.15	34
$910.00	Oct 16	45.30	47.40	$46.35	4.5%	45	0.44	92
$750.00	Oct 16	4.40	4.60	$4.50	4.4%	44	0.07	703
$790.00	Oct 23	12.00	16.10	$14.05	29.2%	40	0.16	56
$915.00	Nov 6	80.20	88.00	$84.10	9.3%	35	0.45	5

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 58 strikes (avg 15.9%, max 26.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$855.00	Oct 2	Oct 23	81.2%	64.0%	26.9%	--	112
$870.00	Oct 2	Oct 23	81.0%	64.2%	26.2%	--	38
$875.00	Oct 2	Oct 23	80.5%	64.3%	25.1%	--	87
$865.00	Oct 2	Oct 23	80.8%	65.1%	24.2%	--	37
$905.00	Oct 2	Oct 23	80.9%	65.1%	24.2%	1	69

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$980.00	Oct 2	Oct 16	83.6%	67.0%	24.9%	--	61
$895.00	Oct 2	Oct 16	80.7%	64.9%	24.4%	7	111
$905.00	Oct 2	Oct 23	81.0%	65.1%	24.4%	4	75
$865.00	Oct 2	Oct 23	80.8%	65.0%	24.3%	3	64
$855.00	Oct 2	Oct 16	81.2%	65.5%	24.1%	--	48

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 331 found (best R:R 0.71, avg 3.99)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$790.00	$920.00	Nov 6	$75.85	$54.15	$75.85	77%	0.71	$865.85
$945.00	$1030.00	Nov 6	$27.95	$57.05	$27.95	50%	2.04	$972.95
$810.00	$880.00	Oct 30	$44.10	$25.90	$44.10	75%	0.59	$854.10
$1000.00	$1025.00	Oct 30	$6.50	$18.50	$6.50	39%	2.85	$1006.50
$965.00	$970.00	Oct 30	$0.20	$4.80	$0.20	45%	24.00	$965.20

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$1020.00	$1010.00	Oct 16	$5.55	$4.45	$5.55	73%	0.80	$1014.45
$760.00	$750.00	Oct 30	$0.40	$9.60	$0.40	15%	24.00	$759.60
$1000.00	$990.00	Oct 16	$5.90	$4.10	$5.90	69%	0.69	$994.10
$895.00	$890.00	Oct 9	$1.05	$3.95	$1.05	40%	3.76	$893.95
$825.00	$820.00	Oct 30	$0.60	$4.40	$0.60	27%	7.33	$824.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 261 found (best R:R 0.63, avg 0.60)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$1095.00	$1100.00	Oct 2	$1.62	$1.62	$3.38	94%	0.48	$1096.62
$1015.00	$1020.00	Oct 23	$2.85	$2.85	$2.15	68%	1.33	$1017.85
$925.00	$927.50	Oct 9	$2.40	$2.40	$0.10	51%	24.00	$927.40
$1045.00	$1050.00	Oct 9	$1.70	$1.70	$3.30	84%	0.52	$1046.70
$1080.00	$1085.00	Oct 2	$0.92	$0.92	$4.08	94%	0.23	$1080.92

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$915.00	$755.00	Nov 6	$61.95	$61.95	$98.05	55%	0.63	$853.05
$835.00	$830.00	Oct 30	$4.80	$4.80	$0.20	71%	24.00	$830.20
$905.00	$895.00	Oct 9	$7.20	$7.20	$2.80	56%	2.57	$897.80
$770.00	$760.00	Oct 30	$4.05	$4.05	$5.95	82%	0.68	$765.95
$885.00	$865.00	Oct 23	$9.45	$9.45	$10.55	61%	0.90	$875.55

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 33 found (avg debit $18.83, cheapest $11.25)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$895.00	Oct 2	Oct 9	$11.25	80.7%	63.7%
$890.00	Oct 2	Oct 9	$10.55	80.4%	65.6%
$935.00	Oct 2	Oct 9	$11.40	82.2%	68.5%
$900.00	Oct 2	Oct 9	$11.50	81.1%	67.5%
$945.00	Oct 2	Oct 23	$33.70	82.0%	68.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$895.00	Oct 2	Oct 9	$12.85	80.7%	63.7%
$900.00	Oct 2	Oct 16	$23.20	81.3%	65.1%
$960.00	Oct 2	Oct 16	$22.15	82.6%	66.8%
$940.00	Oct 2	Oct 16	$22.75	82.2%	66.7%
$910.00	Oct 2	Oct 16	$23.80	80.1%	65.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 85 found (cheapest 6.09% of stock, avg 10.86%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$912.50	Oct 2	$32.45	$23.55	$56.00	$856.50	$968.50	6.09%
$910.00	Oct 2	$33.70	$22.55	$56.25	$853.75	$966.25	6.11%
$915.00	Oct 2	$31.40	$24.90	$56.30	$858.70	$971.30	6.12%
$920.00	Oct 2	$28.80	$27.55	$56.35	$863.65	$976.35	6.12%
$925.00	Oct 2	$26.40	$30.35	$56.75	$868.25	$981.75	6.17%
$907.50	Oct 2	$35.45	$21.60	$57.05	$850.45	$964.55	6.20%
$930.00	Oct 2	$24.00	$33.15	$57.15	$872.85	$987.15	6.21%
$905.00	Oct 2	$36.90	$20.45	$57.35	$847.65	$962.35	6.23%
$900.00	Oct 2	$39.50	$18.30	$57.80	$842.20	$957.80	6.28%
$935.00	Oct 2	$21.85	$36.15	$58.00	$877.00	$993.00	6.30%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 137 found (cheapest 4.72% of stock, avg 9.96%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$935.00	$907.50	Oct 2	$21.85	$21.60	$43.45	$864.05	$978.45
$935.00	$910.00	Oct 2	$21.85	$22.55	$44.40	$865.60	$979.40
$935.00	$912.50	Oct 2	$21.85	$23.55	$45.40	$867.10	$980.40
$932.50	$907.50	Oct 2	$23.25	$21.60	$44.85	$862.65	$977.35
$932.50	$910.00	Oct 2	$23.25	$22.55	$45.80	$864.20	$978.30
$932.50	$912.50	Oct 2	$23.25	$23.55	$46.80	$865.70	$979.30
$935.00	$915.00	Oct 2	$21.85	$24.90	$46.75	$868.25	$981.75
$930.00	$907.50	Oct 2	$24.00	$21.60	$45.60	$861.90	$975.60
$930.00	$910.00	Oct 2	$24.00	$22.55	$46.55	$863.45	$976.55
$930.00	$912.50	Oct 2	$24.00	$23.55	$47.55	$864.95	$977.55

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 90 found (best R:R 2.62, avg credit $2.47)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
805/810	970/975	Oct 9	$3.62	$1.38	54%	2.62	$806.38	$973.62
750/755	955/960	Oct 2	$3.07	$1.93	62%	1.59	$751.93	$958.07
805/810	980/985	Oct 9	$3.12	$1.88	57%	1.66	$806.88	$983.12
805/810	985/990	Oct 9	$2.97	$2.03	59%	1.46	$807.03	$987.97
795/800	970/975	Oct 9	$2.88	$2.12	56%	1.36	$797.12	$972.88
760/765	955/960	Oct 2	$2.50	$2.50	62%	1.00	$762.50	$957.50
760/765	970/975	Oct 9	$2.62	$2.38	60%	1.10	$762.38	$972.62
740/745	970/975	Oct 9	$2.53	$2.47	61%	1.02	$742.47	$972.53
770/775	970/975	Oct 9	$2.55	$2.45	60%	1.04	$772.45	$972.55
785/790	970/975	Oct 9	$2.60	$2.40	58%	1.08	$787.40	$972.60

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 146 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$890.00	$895.00	$900.00	Oct 9	$0.10	$4.90	4%	49.00
$970.00	$975.00	$980.00	Oct 23	$0.05	$4.95	2%	99.00
$1060.00	$1070.00	$1080.00	Oct 16	$0.20	$9.80	3%	49.00
$1030.00	$1035.00	$1040.00	Oct 9	$0.10	$4.90	2%	49.00
$830.00	$835.00	$840.00	Oct 16	$0.10	$4.90	2%	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$890.00	$895.00	$900.00	Oct 2	$0.05	$4.95	5%	99.00
$740.00	$750.00	$760.00	Oct 16	$0.10	$9.90	2%	99.00
$865.00	$870.00	$875.00	Oct 2	$0.10	$4.90	4%	49.00
$860.00	$865.00	$870.00	Oct 2	$0.10	$4.90	4%	49.00
$915.00	$920.00	$925.00	Oct 2	$0.15	$4.85	6%	32.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 80 found (best net $-12.20, 74 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$790.00	$920.00	1:2	Nov 6	-$12.20	$117.80
$945.00	$1030.00	1:2	Nov 6	-$21.55	$63.45
$1080.00	$1085.00	1:2	Oct 2	-$0.48	$4.52
$1060.00	$1065.00	1:2	Oct 2	-$0.92	$4.08
$1055.00	$1060.00	1:2	Oct 2	-$1.11	$3.89

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$1000.00	$950.00	1:2	Oct 9	-$23.35	$26.65
$807.50	$805.00	1:2	Oct 2	-$0.50	$2.00
$812.50	$810.00	1:2	Oct 2	-$0.85	$1.65
$802.50	$800.00	1:2	Oct 2	-$0.88	$1.62
$795.00	$790.00	1:2	Oct 2	-$1.00	$4.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 126 found (best yield 7.81%, avg 2.73%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$945.00	Nov 6	$71.90	0.50	2.7%	7.81%	10.52%	4	--
$940.00	Nov 6	$73.40	0.51	2.2%	7.98%	10.14%	31	1
$1030.00	Nov 6	$44.00	0.36	11.9%	4.78%	16.73%	30	--
$1035.00	Nov 6	$42.30	0.35	12.5%	4.60%	17.09%	4	--
$970.00	Oct 30	$57.10	0.45	5.4%	6.21%	11.63%	--	21
$995.00	Oct 30	$47.00	0.40	8.1%	5.11%	13.25%	--	35
$940.00	Oct 30	$66.50	0.50	2.2%	7.23%	9.39%	--	43
$980.00	Oct 30	$50.40	0.43	6.5%	5.48%	11.99%	--	84
$965.00	Oct 30	$55.50	0.45	4.9%	6.03%	10.91%	--	27
$975.00	Oct 30	$51.80	0.43	6.0%	5.63%	11.60%	--	14

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 2,199

Total Puts 1,581

Put/Call Ratio 0.72

Net Difference 618

Prior's Put/Call Breakdown

Total Calls 1,443

Total Puts 1,256

Put/Call Ratio 0.87

Net Difference 187

Prior 7-Day Put/Call Summary

Total Calls 50,484

Total Puts 59,843

Average Put/Call Ratio 1.16

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