STX - Options Database

STX

SEAGATE TECHNOLOGY H

$905.27 -1.76%

(9/29 11:00) ◀

Tuesday, September 29, 2026 (12:00pm)

▶ (9/29 13:00)

◀ 9/29 12:00 ▶

Option Volume

Detail

ℹ

Current (09/29 12:00pm) 10,764

Calls: 4,650 (43%)

Puts: 6,114 (57%)

Prior (09/16) 11,097

Calls: 7,440 (67%)

Puts: 3,657 (33%)

Current vs Prior -3.00%

Calls: -37.50% (Calls)

Puts: +67.19% (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 -33.43%

Calls: -40.91%

Puts: -26.34%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (09/29 12:00pm) $40.63M

Calls: $16.66M (41%)

Puts: $23.96M (59%)

Prior (09/16) $32.89M

Calls: $21.62M (66%)

Puts: $11.27M (34%)

Current vs Prior +23.53%

Calls: -22.94%

Puts: +112.72%

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 -36.24%

Calls: -49.18%

Puts: -22.54%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (09/29 12:00pm) 1.31

Prior (09/16) 0.49

Current vs Prior +167.50%

Prior 7-Day Average 1.08

Current vs Prior 7-Day Avg +21.34%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (09/29 12:00pm) 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% | 9.33%11.77% | 21.88%

Prior 4.95% | 8.81%4.95% | 15.59%

Current vs Prior +26.09% | +5.88%+137.58% | +40.36%

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

Current vs 7-Day Avg -35.10% | -31.70%-34.71% | -18.14%

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

Current vs 7-Day Eod +26.09% | +5.88%-5.11% | -2.20%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 7.25% | 25.00%

Calls: 5.67% | 23.06%

Puts: 8.82% | 26.94%

Prior 39.17% | 24.12%

Calls: 38.97% | 25.45%

Puts: 39.38% | 22.78%

Current vs Prior -81.49% | +3.65%

Prior 7-Day Avg 22.71% | 16.78%

Calls: 21.66% | 16.46%

Puts: 23.76% | 17.10%

Current vs 7-Day Avg -68.08% | +48.97%

Liquidity Expensive

Add Card

🤖 AI Insights

Bearish P/C ratio of 1.31 indicates protective positioning. P/C ratio rising 168% - 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 BEARISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

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
12:00	BEARISH	BEARISH	BEARISH
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 139 of results (avg 6.7%, best 1.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$855.00	Oct 2	58.90	59.90	$59.40	1.7%	2	0.79	86
$830.00	Oct 16	96.70	98.80	$97.75	2.1%	2	0.76	103
$880.00	Oct 2	41.40	42.60	$42.00	2.9%	3	0.67	33
$1040.00	Oct 16	14.40	14.90	$14.65	3.4%	12	0.20	85
$895.00	Oct 2	32.70	33.90	$33.30	3.6%	1	0.58	261

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1000.00	Oct 16	113.20	115.30	$114.25	1.8%	75	0.72	176
$920.00	Oct 16	58.30	59.40	$58.85	1.9%	41	0.51	172
$970.00	Oct 16	90.60	92.60	$91.60	2.2%	23	0.65	79
$910.00	Oct 16	52.70	53.90	$53.30	2.3%	52	0.48	92
$930.00	Oct 16	64.10	65.90	$65.00	2.8%	21	0.54	46

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. 177 found (avg delta 0.72, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$730.00	Oct 2	169.10	181.70	$175.40	7.2%	1	1.00	2
$740.00	Oct 2	159.20	175.10	$167.15	9.5%	--	0.99	28
$742.50	Oct 2	156.70	172.60	$164.65	9.7%	--	0.99	42
$750.00	Oct 2	149.20	165.30	$157.25	10.2%	1	0.99	7
$760.00	Oct 2	139.30	155.30	$147.30	10.9%	--	0.99	15

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1060.00	Oct 2	149.50	162.30	$155.90	8.2%	2	0.94	1
$1000.00	Oct 2	93.80	105.50	$99.65	11.7%	1	0.88	31
$1080.00	Oct 16	177.70	189.70	$183.70	6.5%	--	0.85	10
$1070.00	Oct 16	168.00	180.80	$174.40	7.3%	--	0.83	40
$980.00	Oct 2	76.00	87.70	$81.85	14.3%	--	0.82	26

Most actively traded options today. High liquidity = easy entry/exit. 318 active (total vol 6.3K, top 785)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1000.00	Oct 2	4.00	4.70	$4.35	16.1%	785	0.12	1.3K
$930.00	Oct 9	29.20	36.90	$33.05	23.3%	260	0.44	49
$1050.00	Oct 16	13.20	13.70	$13.45	3.7%	200	0.19	1.9K
$1070.00	Oct 2	0.55	0.90	$0.73	47.9%	101	0.03	164
$1000.00	Oct 16	21.10	22.50	$21.80	6.4%	98	0.28	855

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$895.00	Oct 9	33.80	38.30	$36.05	12.5%	256	0.43	55
$820.00	Oct 9	8.70	12.30	$10.50	34.3%	216	0.18	34
$790.00	Oct 2	0.55	1.25	$0.90	77.8%	156	0.03	283
$730.00	Oct 16	3.60	4.10	$3.85	13.0%	127	0.06	241
$750.00	Oct 16	5.30	5.90	$5.60	10.7%	126	0.09	703

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 60 strikes (avg 15.1%, max 26.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$870.00	Oct 2	Oct 23	81.3%	64.6%	25.9%	1	38
$890.00	Oct 2	Oct 16	81.4%	65.2%	24.9%	10	158
$865.00	Oct 2	Oct 23	79.7%	64.2%	24.1%	--	37
$905.00	Oct 2	Oct 23	81.3%	65.5%	24.1%	14	69
$855.00	Oct 2	Oct 23	79.9%	65.2%	22.5%	2	112

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$905.00	Oct 2	Oct 23	82.6%	65.5%	26.0%	6	75
$980.00	Oct 2	Oct 16	85.8%	68.2%	25.8%	--	61
$865.00	Oct 2	Oct 23	79.9%	64.2%	24.4%	14	64
$890.00	Oct 2	Oct 23	81.4%	65.7%	23.9%	6	56
$855.00	Oct 2	Oct 16	79.9%	65.4%	22.1%	15	48

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 364 found (best R:R 0.85, avg 3.91)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$800.00	$920.00	Nov 6	$64.75	$55.25	$64.75	74%	0.85	$864.75
$945.00	$1030.00	Nov 6	$25.10	$59.90	$25.10	48%	2.39	$970.10
$810.00	$850.00	Oct 30	$25.00	$15.00	$25.00	74%	0.60	$835.00
$850.00	$880.00	Oct 30	$15.90	$14.10	$15.90	66%	0.89	$865.90
$845.00	$850.00	Oct 2	$2.05	$2.95	$2.05	84%	1.44	$847.05

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$885.00	$875.00	Oct 23	$2.45	$7.55	$2.45	41%	3.08	$882.55
$865.00	$850.00	Oct 23	$3.75	$11.25	$3.75	36%	3.00	$861.25
$950.00	$945.00	Oct 30	$1.55	$3.45	$1.55	54%	2.23	$948.45
$900.00	$895.00	Oct 9	$1.10	$3.90	$1.10	45%	3.55	$898.90
$920.00	$912.50	Oct 9	$2.90	$4.60	$2.90	53%	1.59	$917.10

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 302 found (best R:R 0.77, avg 0.54)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$995.00	$1000.00	Oct 23	$3.35	$3.35	$1.65	66%	2.03	$998.35
$930.00	$935.00	Oct 9	$3.25	$3.25	$1.75	56%	1.86	$933.25
$910.00	$912.50	Oct 9	$2.30	$2.30	$0.20	49%	11.50	$912.30
$1040.00	$1045.00	Oct 9	$1.65	$1.65	$3.35	84%	0.49	$1041.65
$917.50	$920.00	Oct 9	$2.10	$2.10	$0.40	52%	5.25	$919.60

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$885.00	$810.00	Nov 6	$32.60	$32.60	$42.40	59%	0.77	$852.40
$875.00	$865.00	Oct 23	$7.35	$7.35	$2.65	62%	2.77	$867.65
$780.00	$755.00	Nov 6	$7.30	$7.30	$17.70	77%	0.41	$772.70
$870.00	$860.00	Oct 30	$5.85	$5.85	$4.15	62%	1.41	$864.15
$900.00	$885.00	Nov 6	$8.55	$8.55	$6.45	56%	1.33	$891.45

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 37 found (avg debit $17.47, cheapest $22.45)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$875.00	Oct 2	Oct 16	$24.10	80.1%	65.3%
$900.00	Oct 2	Oct 9	$14.85	81.0%	66.9%
$935.00	Oct 2	Oct 9	$13.30	83.2%	69.3%
$945.00	Oct 2	Oct 23	$35.55	83.6%	69.9%
$905.00	Oct 2	Oct 9	$14.30	81.3%	67.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$940.00	Oct 2	Oct 16	$22.45	83.3%	67.3%
$915.00	Oct 2	Oct 23	$33.40	82.6%	67.7%
$905.00	Oct 2	Oct 9	$13.25	82.6%	67.7%
$910.00	Oct 2	Oct 16	$23.90	82.1%	67.6%
$900.00	Oct 2	Oct 9	$13.00	81.4%	67.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 102 found (cheapest 6.05% of stock, avg 11.09%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$900.00	Oct 2	$30.65	$24.15	$54.80	$845.20	$954.80	6.05%
$895.00	Oct 2	$33.30	$21.75	$55.05	$839.95	$950.05	6.08%
$905.00	Oct 2	$28.20	$26.90	$55.10	$849.90	$960.10	6.09%
$910.00	Oct 2	$25.85	$29.40	$55.25	$854.75	$965.25	6.10%
$890.00	Oct 2	$35.60	$19.85	$55.45	$834.55	$945.45	6.13%
$907.50	Oct 2	$27.15	$28.35	$55.50	$852.00	$963.00	6.13%
$912.50	Oct 2	$24.75	$30.95	$55.70	$856.80	$968.20	6.15%
$915.00	Oct 2	$23.70	$32.40	$56.10	$858.90	$971.10	6.20%
$885.00	Oct 2	$39.00	$17.55	$56.55	$828.45	$941.55	6.25%
$920.00	Oct 2	$21.75	$35.45	$57.20	$862.80	$977.20	6.32%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 4.60% of stock, avg 10.95%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$920.00	$890.00	Oct 2	$21.75	$19.85	$41.60	$848.40	$961.60
$920.00	$895.00	Oct 2	$21.75	$21.75	$43.50	$851.50	$963.50
$917.50	$890.00	Oct 2	$22.55	$19.85	$42.40	$847.60	$959.90
$917.50	$895.00	Oct 2	$22.55	$21.75	$44.30	$850.70	$961.80
$920.00	$900.00	Oct 2	$21.75	$24.15	$45.90	$854.10	$965.90
$917.50	$900.00	Oct 2	$22.55	$24.15	$46.70	$853.30	$964.20
$915.00	$890.00	Oct 2	$23.70	$19.85	$43.55	$846.45	$958.55
$915.00	$895.00	Oct 2	$23.70	$21.75	$45.45	$849.55	$960.45
$915.00	$900.00	Oct 2	$23.70	$24.15	$47.85	$852.15	$962.85
$912.50	$890.00	Oct 2	$24.75	$19.85	$44.60	$845.40	$957.10

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 46 found (best R:R 2.12, avg credit $4.16)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
740/745	1035/1040	Nov 6	$3.40	$1.60	48%	2.12	$741.60	$1038.40
750/755	1035/1040	Nov 6	$3.35	$1.65	47%	2.03	$751.65	$1038.35
750/760	990/1000	Oct 16	$3.70	$6.30	60%	0.59	$756.30	$993.70
740/750	990/1000	Oct 16	$3.55	$6.45	61%	0.55	$746.45	$993.55
730/740	990/1000	Oct 16	$3.40	$6.60	62%	0.52	$736.60	$993.40
750/760	1000/1010	Oct 16	$3.10	$6.90	62%	0.45	$756.90	$1003.10
745/750	1035/1040	Nov 6	$1.90	$3.10	48%	0.61	$748.10	$1036.90
740/750	1000/1010	Oct 16	$2.95	$7.05	63%	0.42	$747.05	$1002.95
730/740	1000/1010	Oct 16	$2.80	$7.20	65%	0.39	$737.20	$1002.80
785/790	990/1000	Oct 16	$3.70	$6.30	54%	0.59	$786.30	$993.70

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 175 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	$0.20	$9.80	5%	49.00
$985.00	$990.00	$995.00	Oct 2	$0.05	$4.95	2%	99.00
$1000.00	$1005.00	$1010.00	Oct 30	$0.05	$4.95	2%	99.00
$870.00	$875.00	$880.00	Oct 2	$0.15	$4.85	5%	32.33
$922.50	$925.00	$927.50	Oct 2	$0.05	$2.45	3%	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$960.00	$970.00	$980.00	Oct 16	$0.10	$9.90	5%	99.00
$950.00	$960.00	$970.00	Oct 16	$0.20	$9.80	5%	49.00
$970.00	$980.00	$990.00	Oct 16	$0.20	$9.80	5%	49.00
$760.00	$765.00	$770.00	Oct 16	$0.05	$4.95	2%	99.00
$740.00	$750.00	$760.00	Oct 16	$0.15	$9.85	3%	65.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 78 found (best net $-16.90, 70 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$800.00	$920.00	1:2	Nov 6	-$16.90	$103.10
$945.00	$1030.00	1:2	Nov 6	-$22.30	$62.70
$1065.00	$1070.00	1:2	Oct 2	-$0.53	$4.47
$1070.00	$1075.00	1:2	Oct 2	-$0.67	$4.33
$1060.00	$1065.00	1:2	Oct 2	-$0.73	$4.27

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$885.00	$810.00	1:2	Nov 6	-$7.90	$67.10
$1060.00	$1000.00	1:2	Oct 2	-$43.40	$16.60
$1000.00	$950.00	1:2	Oct 9	-$29.40	$20.60
$750.00	$745.00	1:2	Oct 9	-$0.30	$4.70
$790.00	$785.00	1:2	Oct 2	-$0.46	$4.54

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 147 found (best yield 7.38%, avg 3.08%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$945.00	Nov 6	$66.80	0.48	4.4%	7.38%	11.77%	4	--
$940.00	Nov 6	$68.70	0.49	3.8%	7.59%	11.43%	31	1
$1030.00	Nov 6	$42.10	0.35	13.8%	4.65%	18.43%	30	--
$1040.00	Nov 6	$39.60	0.34	14.9%	4.37%	19.26%	2	--
$1035.00	Nov 6	$41.10	0.34	14.3%	4.54%	18.87%	4	--
$920.00	Nov 6	$77.30	0.53	1.6%	8.54%	10.17%	1	3
$1060.00	Nov 6	$32.60	0.31	17.1%	3.60%	20.69%	20	1
$970.00	Oct 30	$51.90	0.43	7.2%	5.73%	12.88%	1	21
$975.00	Oct 30	$49.70	0.42	7.7%	5.49%	13.19%	--	14
$950.00	Oct 30	$58.10	0.46	4.9%	6.42%	11.36%	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 4,650

Total Puts 6,114

Put/Call Ratio 1.31

Net Difference -1,464

Prior's Put/Call Breakdown

Total Calls 7,440

Total Puts 3,657

Put/Call Ratio 0.49

Net Difference 3,783

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