STX - Options Database

STX

SEAGATE TECHNOLOGY H

$911.65 -1.07%

(9/29 10:00) ◀

Tuesday, September 29, 2026 (11:00am)

▶ (9/29 12:00)

◀ 9/29 11:00 ▶

Option Volume

Detail

ℹ

Current (09/29 11:00am) 8,169

Calls: 3,763 (46%)

Puts: 4,406 (54%)

Prior (09/16) 9,653

Calls: 6,740 (70%)

Puts: 2,913 (30%)

Current vs Prior -15.37%

Calls: -44.17% (Calls)

Puts: +51.25% (Puts)

Prior 7-Day Total 113,192

Calls: 55,086 (49%)

Puts: 58,106 (51%)

Prior 7-Day Average 16,170

Calls: 7,869 (49%)

Puts: 8,300 (51%)

Current vs Prior 7-Day Avg -49.48%

Calls: -52.18%

Puts: -46.92%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (09/29 11:00am) $35.03M

Calls: $15.05M (43%)

Puts: $19.98M (57%)

Prior (09/16) $29.02M

Calls: $20.58M (71%)

Puts: $8.44M (29%)

Current vs Prior +20.70%

Calls: -26.88%

Puts: +136.69%

Prior 7-Day Total $446.06M

Calls: $229.51M (51%)

Puts: $216.55M (49%)

Prior 7-Day Average $63.72M

Calls: $32.79M (51%)

Puts: $30.94M (49%)

Current vs Prior 7-Day Avg -45.02%

Calls: -54.10%

Puts: -35.40%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (09/29 11:00am) 1.17

Prior (09/16) 0.43

Current vs Prior +170.91%

Prior 7-Day Average 1.08

Current vs Prior 7-Day Avg +8.06%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (09/29 11:00am) 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 1,602,465

Calls: 678,526 (42%)

Puts: 923,939 (58%)

Prior 7-Day Average 228,923

Calls: 96,932 (42%)

Puts: 131,991 (58%)

Current vs Prior 7-Day Avg +9.33%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 6.25% | 9.38%12.28% | 22.10%

Prior 4.95% | 8.81%4.95% | 15.59%

Current vs Prior +26.21% | +6.45%+147.87% | +41.77%

Prior 7-Day Avg 9.63% | 13.66%18.03% | 26.73%

Current vs 7-Day Avg -35.04% | -31.33%-31.88% | -17.31%

Prior 7-Day Eod 4.95% | 8.81%12.40% | 22.38%

Current vs 7-Day Eod +26.21% | +6.45%-1.00% | -1.22%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.67% | 25.62%

Calls: 6.97% | 20.02%

Puts: 6.36% | 31.21%

Prior 39.17% | 24.12%

Calls: 38.97% | 25.45%

Puts: 39.38% | 22.78%

Current vs Prior -82.97% | +6.22%

Prior 7-Day Avg 22.71% | 16.78%

Calls: 21.66% | 16.46%

Puts: 23.76% | 17.10%

Current vs 7-Day Avg -70.63% | +52.67%

Liquidity Pricy

Add Card

🤖 AI Insights

Slightly bearish P/C ratio of 1.17. P/C ratio rising 171% - increased hedging/bearish positioning. Put-heavy open interest (154,481 puts vs 95,809 calls) suggests hedging or bearish positioning.

Smart Money BEARISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BULLISH

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
11:00	BEARISH	BEARISH	BEARISH
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 140 of results (avg 7.2%, best 1.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$920.00	Oct 16	48.90	50.60	$49.75	3.4%	10	0.50	276
$875.00	Oct 16	71.10	73.70	$72.40	3.6%	--	0.64	15
$950.00	Oct 16	37.30	38.70	$38.00	3.7%	30	0.42	297
$930.00	Oct 16	44.60	46.50	$45.55	4.2%	27	0.47	93
$880.00	Oct 2	44.90	47.00	$45.95	4.6%	2	0.69	33

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1000.00	Oct 16	109.90	111.90	$110.90	1.8%	69	0.71	176
$920.00	Oct 16	56.40	57.60	$57.00	2.1%	24	0.50	172
$970.00	Oct 16	88.20	90.10	$89.15	2.1%	22	0.64	79
$960.00	Oct 16	81.20	83.00	$82.10	2.2%	6	0.61	20
$900.00	Oct 16	45.90	47.20	$46.55	2.8%	20	0.44	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. 173 found (avg delta 0.71, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$730.00	Oct 2	177.40	189.30	$183.35	6.5%	1	1.00	2
$760.00	Oct 2	147.70	159.50	$153.60	7.7%	--	0.99	15
$742.50	Oct 2	165.00	176.80	$170.90	6.9%	--	0.99	42
$750.00	Oct 2	157.60	169.40	$163.50	7.2%	1	0.99	7
$780.00	Oct 2	127.90	140.30	$134.10	9.2%	--	0.98	26

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1000.00	Oct 2	85.60	98.10	$91.85	13.6%	1	0.86	31
$1080.00	Oct 16	170.00	182.50	$176.25	7.1%	--	0.84	10
$1070.00	Oct 16	161.10	173.60	$167.35	7.5%	--	0.83	40
$1060.00	Oct 16	152.30	164.10	$158.20	7.5%	--	0.81	11
$980.00	Oct 2	68.10	81.40	$74.75	17.8%	--	0.81	26

Most actively traded options today. High liquidity = easy entry/exit. 272 active (total vol 4.5K, top 565)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1000.00	Oct 2	4.70	5.10	$4.90	8.2%	565	0.13	1.3K
$930.00	Oct 9	32.00	39.10	$35.55	20.0%	231	0.47	49
$1050.00	Oct 16	14.10	14.90	$14.50	5.5%	195	0.20	1.9K
$1070.00	Oct 2	0.60	1.80	$1.20	100.0%	89	0.04	164
$1050.00	Oct 2	1.45	1.70	$1.58	15.8%	86	0.05	366

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$895.00	Oct 9	31.30	35.90	$33.60	13.7%	224	0.41	55
$820.00	Oct 9	7.10	10.30	$8.70	36.8%	194	0.15	34
$800.00	Oct 16	12.20	12.80	$12.50	4.8%	100	0.17	654
$805.00	Oct 2	1.30	1.70	$1.50	26.7%	79	0.05	101
$850.00	Oct 2	6.10	6.80	$6.45	10.9%	78	0.17	256

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 59 strikes (avg 15.5%, max 25.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$855.00	Oct 2	Oct 23	80.7%	64.2%	25.8%	2	112
$870.00	Oct 2	Oct 23	80.7%	64.4%	25.3%	--	38
$990.00	Oct 2	Oct 23	86.4%	69.4%	24.6%	2	93
$905.00	Oct 2	Oct 23	80.8%	65.2%	23.9%	8	69
$895.00	Oct 2	Oct 23	81.0%	65.5%	23.8%	1	272

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$980.00	Oct 2	Oct 16	86.2%	69.2%	24.6%	--	61
$905.00	Oct 2	Oct 23	80.9%	65.2%	24.2%	6	75
$885.00	Oct 2	Oct 23	80.4%	65.0%	23.7%	5	80
$955.00	Oct 2	Oct 23	84.6%	68.6%	23.4%	--	50
$935.00	Oct 2	Oct 9	83.5%	67.8%	23.1%	1	53

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 344 found (best R:R 0.78, avg 4.23)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$790.00	$920.00	Nov 6	$72.95	$57.05	$72.95	78%	0.78	$862.95
$945.00	$1030.00	Nov 6	$26.55	$58.45	$26.55	50%	2.20	$971.55
$820.00	$855.00	Oct 23	$22.45	$12.55	$22.45	77%	0.56	$842.45
$1040.00	$1060.00	Nov 6	$3.30	$16.70	$3.30	35%	5.06	$1043.30
$850.00	$880.00	Oct 30	$15.95	$14.05	$15.95	67%	0.88	$865.95

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$912.50	$905.00	Oct 9	$1.85	$5.65	$1.85	47%	3.05	$910.65
$885.00	$875.00	Oct 23	$2.30	$7.70	$2.30	39%	3.35	$882.70
$980.00	$970.00	Oct 16	$5.35	$4.65	$5.35	66%	0.87	$974.65
$1010.00	$1000.00	Oct 16	$6.35	$3.65	$6.35	73%	0.57	$1003.65
$940.00	$930.00	Oct 30	$4.20	$5.80	$4.20	51%	1.38	$935.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 281 found (best R:R 2.57, avg 0.59)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$922.50	$925.00	Oct 9	$2.40	$2.40	$0.10	50%	24.00	$924.90
$1045.00	$1050.00	Oct 30	$2.70	$2.70	$2.30	68%	1.17	$1047.70
$950.00	$955.00	Oct 30	$3.40	$3.40	$1.60	52%	2.12	$953.40
$1010.00	$1015.00	Oct 23	$2.65	$2.65	$2.35	67%	1.13	$1012.65
$930.00	$935.00	Oct 9	$3.15	$3.15	$1.85	53%	1.70	$933.15

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$910.00	$900.00	Oct 30	$7.20	$7.20	$2.80	54%	2.57	$902.80
$875.00	$865.00	Oct 23	$5.90	$5.90	$4.10	63%	1.44	$869.10
$850.00	$845.00	Oct 9	$3.50	$3.50	$1.50	75%	2.33	$846.50
$732.50	$730.00	Oct 2	$2.10	$2.10	$0.40	96%	5.25	$730.40
$755.00	$750.00	Oct 2	$1.82	$1.82	$3.18	95%	0.57	$753.18

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 36 found (avg debit $18.41, cheapest $13.85)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$925.00	Oct 2	Oct 9	$13.85	83.0%	66.6%
$935.00	Oct 2	Oct 9	$13.95	83.6%	67.8%
$945.00	Oct 2	Oct 23	$36.35	84.4%	68.6%
$920.00	Oct 2	Oct 9	$14.45	82.5%	67.2%
$950.00	Oct 2	Oct 9	$13.90	84.6%	69.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$935.00	Oct 2	Oct 9	$10.50	83.5%	67.8%
$920.00	Oct 2	Oct 9	$11.75	82.5%	67.2%
$940.00	Oct 2	Oct 16	$24.40	83.5%	68.3%
$915.00	Oct 2	Oct 23	$32.75	81.8%	66.7%
$950.00	Oct 2	Oct 9	$9.65	84.6%	69.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 96 found (cheapest 6.03% of stock, avg 11.16%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$907.50	Oct 2	$29.30	$25.70	$55.00	$852.50	$962.50	6.03%
$905.00	Oct 2	$30.95	$24.65	$55.60	$849.40	$960.60	6.10%
$910.00	Oct 2	$28.70	$27.10	$55.80	$854.20	$965.80	6.12%
$912.50	Oct 2	$27.50	$28.30	$55.80	$856.70	$968.30	6.12%
$900.00	Oct 2	$33.90	$22.25	$56.15	$843.85	$956.15	6.16%
$915.00	Oct 2	$26.45	$29.75	$56.20	$858.80	$971.20	6.16%
$920.00	Oct 2	$24.00	$32.55	$56.55	$863.45	$976.55	6.20%
$895.00	Oct 2	$36.60	$20.05	$56.65	$838.35	$951.65	6.21%
$890.00	Oct 2	$39.10	$17.95	$57.05	$832.95	$947.05	6.26%
$925.00	Oct 2	$22.25	$35.60	$57.85	$867.15	$982.85	6.35%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 4.88% of stock, avg 10.19%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$925.00	$900.00	Oct 2	$22.25	$22.25	$44.50	$855.50	$969.50
$922.50	$900.00	Oct 2	$23.25	$22.25	$45.50	$854.50	$968.00
$925.00	$905.00	Oct 2	$22.25	$24.65	$46.90	$858.10	$971.90
$922.50	$905.00	Oct 2	$23.25	$24.65	$47.90	$857.10	$970.40
$920.00	$900.00	Oct 2	$24.00	$22.25	$46.25	$853.75	$966.25
$920.00	$905.00	Oct 2	$24.00	$24.65	$48.65	$856.35	$968.65
$925.00	$907.50	Oct 2	$22.25	$25.70	$47.95	$859.55	$972.95
$922.50	$907.50	Oct 2	$23.25	$25.70	$48.95	$858.55	$971.45
$920.00	$907.50	Oct 2	$24.00	$25.70	$49.70	$857.80	$969.70
$917.50	$900.00	Oct 2	$25.15	$22.25	$47.40	$852.60	$964.90

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 40 found (best R:R 0.56, avg credit $2.99)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
740/750	990/1000	Oct 16	$3.60	$6.40	60%	0.56	$746.40	$993.60
750/760	990/1000	Oct 16	$3.70	$6.30	59%	0.59	$756.30	$993.70
730/740	990/1000	Oct 16	$3.40	$6.60	61%	0.52	$736.60	$993.40
740/750	1000/1010	Oct 16	$3.00	$7.00	62%	0.43	$747.00	$1003.00
750/760	1000/1010	Oct 16	$3.10	$6.90	61%	0.45	$756.90	$1003.10
740/750	1010/1020	Oct 16	$2.75	$7.25	64%	0.38	$747.25	$1012.75
785/790	990/1000	Oct 16	$3.85	$6.15	54%	0.63	$786.15	$993.85
730/740	1000/1010	Oct 16	$2.80	$7.20	64%	0.39	$737.20	$1002.80
750/760	1010/1020	Oct 16	$2.85	$7.15	63%	0.40	$757.15	$1012.85
730/740	1010/1020	Oct 16	$2.55	$7.45	66%	0.34	$737.45	$1012.55

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 164 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$950.00	$960.00	$970.00	Oct 16	$0.10	$9.90	5%	99.00
$920.00	$930.00	$940.00	Oct 16	$0.15	$9.85	6%	65.67
$960.00	$970.00	$980.00	Oct 16	$0.15	$9.85	5%	65.67
$1070.00	$1080.00	$1090.00	Oct 9	$0.09	$9.91	3%	110.11
$950.00	$955.00	$960.00	Oct 2	$0.05	$4.95	4%	99.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$865.00	$870.00	$875.00	Oct 2	$0.05	$4.95	5%	99.00
$890.00	$895.00	$900.00	Oct 2	$0.10	$4.90	6%	49.00
$740.00	$750.00	$760.00	Oct 16	$0.10	$9.90	3%	99.00
$855.00	$860.00	$865.00	Oct 2	$0.10	$4.90	4%	49.00
$850.00	$855.00	$860.00	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. 80 found (best net $-13.25, 75 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$790.00	$920.00	1:2	Nov 6	-$13.25	$116.75
$945.00	$1030.00	1:2	Nov 6	-$23.45	$61.55
$1055.00	$1060.00	1:2	Oct 2	-$0.53	$4.47
$1070.00	$1075.00	1:2	Oct 2	-$0.84	$4.16
$1060.00	$1065.00	1:2	Oct 2	-$1.02	$3.98

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$1000.00	$950.00	1:2	Oct 9	-$24.95	$25.05
$780.00	$775.00	1:2	Oct 2	-$0.27	$4.73
$795.00	$790.00	1:2	Oct 2	-$0.37	$4.63
$775.00	$770.00	1:2	Oct 2	-$0.35	$4.65
$770.00	$765.00	1:2	Oct 2	-$0.36	$4.64

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 143 found (best yield 4.88%, avg 3.14%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$1035.00	Nov 6	$44.50	0.36	13.5%	4.88%	18.41%	4	--
$1030.00	Nov 6	$44.80	0.37	13.0%	4.91%	17.90%	30	--
$940.00	Nov 6	$73.10	0.51	3.1%	8.02%	11.13%	31	1
$1040.00	Nov 6	$42.70	0.35	14.1%	4.68%	18.76%	2	--
$1060.00	Nov 6	$38.40	0.33	16.3%	4.21%	20.48%	20	1
$945.00	Nov 6	$70.20	0.50	3.7%	7.70%	11.36%	4	--
$920.00	Nov 6	$81.70	0.54	0.9%	8.96%	9.88%	1	3
$965.00	Oct 30	$57.10	0.45	5.8%	6.26%	12.12%	--	27
$1000.00	Oct 30	$46.30	0.39	9.7%	5.08%	14.77%	--	123
$995.00	Oct 30	$47.10	0.40	9.1%	5.17%	14.31%	--	35

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 3,763

Total Puts 4,406

Put/Call Ratio 1.17

Net Difference -643

Prior's Put/Call Breakdown

Total Calls 6,740

Total Puts 2,913

Put/Call Ratio 0.43

Net Difference 3,827

Prior 7-Day Put/Call Summary

Total Calls 55,086

Total Puts 58,106

Average Put/Call Ratio 1.08

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