STX - Options Database

STX

SEAGATE TECHNOLOGY H

$902.06 -2.11%

(9/29 12:00) ◀

Tuesday, September 29, 2026 (1:00pm)

▶ (9/29 14:01)

◀ 9/29 13:00 ▶

Option Volume

Detail

ℹ

Current (09/29 1:00pm) 12,205

Calls: 5,316 (44%)

Puts: 6,889 (56%)

Prior (09/16) 12,793

Calls: 8,318 (65%)

Puts: 4,475 (35%)

Current vs Prior -4.60%

Calls: -36.09% (Calls)

Puts: +53.94% (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 -24.52%

Calls: -32.45%

Puts: -17.01%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (09/29 1:00pm) $43.96M

Calls: $18.32M (42%)

Puts: $25.65M (58%)

Prior (09/16) $37.82M

Calls: $24.52M (65%)

Puts: $13.30M (35%)

Current vs Prior +16.24%

Calls: -25.31%

Puts: +92.85%

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 -31.01%

Calls: -44.14%

Puts: -17.10%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (09/29 1:00pm) 1.30

Prior (09/16) 0.54

Current vs Prior +140.88%

Prior 7-Day Average 1.08

Current vs Prior 7-Day Avg +19.60%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (09/29 1:00pm) 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 6.24% | 9.39%11.61% | 21.86%

Prior 4.95% | 8.81%4.95% | 15.59%

Current vs Prior +25.87% | +6.58%+134.39% | +40.19%

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

Current vs 7-Day Avg -35.22% | -31.25%-35.58% | -18.24%

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

Current vs 7-Day Eod +25.87% | +6.58%-6.38% | -2.33%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.73% | 9.69%

Calls: 4.63% | 8.74%

Puts: 2.84% | 10.63%

Prior 39.17% | 24.12%

Calls: 38.97% | 25.45%

Puts: 39.38% | 22.78%

Current vs Prior -90.48% | -59.83%

Prior 7-Day Avg 22.71% | 16.78%

Calls: 21.66% | 16.46%

Puts: 23.76% | 17.10%

Current vs 7-Day Avg -83.58% | -42.26%

Liquidity Acceptable

Add Card

🤖 AI Insights

Bearish P/C ratio of 1.30 indicates protective positioning. P/C ratio rising 141% - 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
13:00	BEARISH	BEARISH	BEARISH
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 168 of results (avg 6.8%, best 0.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$920.00	Oct 16	44.00	45.40	$44.70	3.1%	13	0.47	276
$855.00	Oct 2	55.20	57.00	$56.10	3.2%	8	0.78	86
$905.00	Oct 2	25.20	26.10	$25.65	3.5%	17	0.50	58
$950.00	Oct 16	33.00	34.30	$33.65	3.9%	31	0.39	297
$885.00	Oct 2	35.60	37.10	$36.35	4.1%	20	0.62	68

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1000.00	Oct 16	116.00	117.10	$116.55	0.9%	77	0.73	176
$960.00	Oct 16	85.40	87.50	$86.45	2.4%	9	0.64	20
$770.00	Oct 16	8.10	8.30	$8.20	2.4%	41	0.12	187
$950.00	Oct 16	78.20	80.30	$79.25	2.6%	1	0.61	36
$765.00	Oct 16	7.40	7.60	$7.50	2.7%	14	0.11	22

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. 181 found (avg delta 0.71, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$730.00	Oct 2	167.40	179.50	$173.45	7.0%	1	1.00	2
$740.00	Oct 2	156.70	170.20	$163.45	8.3%	--	1.00	28
$742.50	Oct 2	154.20	167.70	$160.95	8.4%	--	1.00	42
$750.00	Oct 2	148.20	158.40	$153.30	6.7%	1	1.00	7
$755.00	Oct 2	141.80	155.40	$148.60	9.2%	--	1.00	17

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1060.00	Oct 2	152.30	166.00	$159.15	8.6%	2	0.97	1
$1000.00	Oct 2	94.40	106.20	$100.30	11.8%	1	0.89	31
$1080.00	Oct 16	178.60	191.90	$185.25	7.2%	--	0.86	10
$1070.00	Oct 16	169.30	181.60	$175.45	7.0%	--	0.85	40
$980.00	Oct 2	76.00	90.40	$83.20	17.3%	--	0.84	26

Most actively traded options today. High liquidity = easy entry/exit. 344 active (total vol 7.3K, top 855)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1000.00	Oct 2	3.60	3.80	$3.70	5.4%	855	0.11	1.3K
$930.00	Oct 9	28.30	33.10	$30.70	15.6%	260	0.43	49
$1050.00	Oct 16	11.80	13.00	$12.40	9.7%	208	0.18	1.9K
$1050.00	Oct 2	0.70	1.30	$1.00	60.0%	144	0.04	366
$1070.00	Oct 2	0.50	0.90	$0.70	57.1%	129	0.03	164

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$895.00	Oct 9	35.40	37.50	$36.45	5.8%	259	0.44	55
$820.00	Oct 9	9.10	12.00	$10.55	27.5%	220	0.18	34
$790.00	Oct 2	0.70	1.40	$1.05	66.7%	162	0.04	283
$750.00	Oct 16	5.50	5.90	$5.70	7.0%	150	0.09	703
$800.00	Oct 2	0.85	1.50	$1.18	55.1%	128	0.04	412

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 61 strikes (avg 13.8%, max 25.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$860.00	Oct 2	Oct 16	78.9%	63.6%	24.1%	--	205
$870.00	Oct 2	Oct 23	79.9%	64.6%	23.8%	1	38
$905.00	Oct 2	Oct 23	81.0%	65.5%	23.8%	18	69
$890.00	Oct 2	Oct 16	79.2%	64.2%	23.3%	12	158
$840.00	Oct 2	Oct 16	78.8%	64.4%	22.4%	2	217

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$980.00	Oct 2	Oct 16	85.7%	68.1%	25.9%	--	61
$905.00	Oct 2	Oct 23	81.0%	65.5%	23.8%	7	75
$855.00	Oct 2	Oct 16	78.6%	63.6%	23.6%	16	48
$842.50	Oct 2	Oct 16	78.5%	63.6%	23.4%	20	174
$955.00	Oct 2	Oct 23	84.6%	69.5%	21.7%	--	50

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 355 found (best R:R 0.88, avg 4.52)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$800.00	$900.00	Nov 6	$53.10	$46.90	$53.10	74%	0.88	$853.10
$945.00	$1030.00	Nov 6	$25.10	$59.90	$25.10	48%	2.39	$970.10
$810.00	$850.00	Oct 30	$22.90	$17.10	$22.90	74%	0.75	$832.90
$830.00	$855.00	Oct 23	$14.55	$10.45	$14.55	73%	0.72	$844.55
$840.00	$850.00	Oct 9	$5.05	$4.95	$5.05	76%	0.98	$845.05

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$910.00	$900.00	Oct 30	$3.25	$6.75	$3.25	47%	2.08	$906.75
$945.00	$940.00	Oct 2	$2.55	$2.45	$2.55	71%	0.96	$942.45
$912.50	$905.00	Oct 9	$2.80	$4.70	$2.80	51%	1.68	$909.70
$960.00	$955.00	Oct 23	$2.10	$2.90	$2.10	60%	1.38	$957.90
$885.00	$875.00	Oct 23	$3.25	$6.75	$3.25	41%	2.08	$881.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 297 found (best R:R 0.80, avg 0.57)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$920.00	$925.00	Oct 30	$4.45	$4.45	$0.55	48%	8.09	$924.45
$1005.00	$1010.00	Oct 30	$3.55	$3.55	$1.45	63%	2.45	$1008.55
$965.00	$970.00	Oct 23	$3.30	$3.30	$1.70	60%	1.94	$968.30
$1030.00	$1035.00	Oct 9	$2.05	$2.05	$2.95	84%	0.69	$1032.05
$1045.00	$1050.00	Oct 9	$1.80	$1.80	$3.20	86%	0.56	$1046.80

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$885.00	$810.00	Nov 6	$33.25	$33.25	$41.75	58%	0.80	$851.75
$830.00	$825.00	Oct 30	$4.65	$4.65	$0.35	70%	13.29	$825.35
$780.00	$755.00	Nov 6	$7.30	$7.30	$17.70	77%	0.41	$772.70
$895.00	$880.00	Oct 30	$8.50	$8.50	$6.50	56%	1.31	$886.50
$845.00	$840.00	Oct 30	$3.50	$3.50	$1.50	67%	2.33	$841.50

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 35 found (avg debit $16.09, cheapest $20.65)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$875.00	Oct 2	Oct 16	$22.80	79.5%	63.8%
$935.00	Oct 2	Oct 9	$14.10	82.8%	69.7%
$900.00	Oct 2	Oct 9	$14.30	79.7%	66.9%
$922.50	Oct 2	Oct 9	$14.55	81.7%	69.0%
$940.00	Oct 2	Oct 9	$14.10	83.0%	70.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$940.00	Oct 2	Oct 16	$20.65	83.0%	67.2%
$925.00	Oct 2	Oct 23	$32.05	82.2%	67.5%
$910.00	Oct 2	Oct 16	$23.35	81.7%	67.1%
$915.00	Oct 2	Oct 23	$33.15	80.9%	67.5%
$935.00	Oct 2	Oct 9	$10.95	82.8%	69.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 106 found (cheapest 5.94% of stock, avg 11.12%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$900.00	Oct 2	$28.05	$25.50	$53.55	$846.45	$953.55	5.94%
$907.50	Oct 2	$24.35	$29.30	$53.65	$853.85	$961.15	5.95%
$895.00	Oct 2	$30.75	$23.05	$53.80	$841.20	$948.80	5.96%
$905.00	Oct 2	$25.65	$28.20	$53.85	$851.15	$958.85	5.97%
$890.00	Oct 2	$33.25	$20.75	$54.00	$836.00	$944.00	5.99%
$910.00	Oct 2	$23.45	$31.00	$54.45	$855.55	$964.45	6.04%
$885.00	Oct 2	$36.35	$18.45	$54.80	$830.20	$939.80	6.07%
$912.50	Oct 2	$22.50	$32.40	$54.90	$857.60	$967.40	6.09%
$915.00	Oct 2	$21.45	$33.90	$55.35	$859.65	$970.35	6.14%
$880.00	Oct 2	$39.25	$16.50	$55.75	$824.25	$935.75	6.18%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 4.21% of stock, avg 10.92%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$915.00	$880.00	Oct 2	$21.45	$16.50	$37.95	$842.05	$952.95
$915.00	$885.00	Oct 2	$21.45	$18.45	$39.90	$845.10	$954.90
$912.50	$880.00	Oct 2	$22.50	$16.50	$39.00	$841.00	$951.50
$915.00	$890.00	Oct 2	$21.45	$20.75	$42.20	$847.80	$957.20
$912.50	$885.00	Oct 2	$22.50	$18.45	$40.95	$844.05	$953.45
$915.00	$895.00	Oct 2	$21.45	$23.05	$44.50	$850.50	$959.50
$912.50	$890.00	Oct 2	$22.50	$20.75	$43.25	$846.75	$955.75
$910.00	$880.00	Oct 2	$23.45	$16.50	$39.95	$840.05	$949.95
$910.00	$885.00	Oct 2	$23.45	$18.45	$41.90	$843.10	$951.90
$912.50	$895.00	Oct 2	$22.50	$23.05	$45.55	$849.45	$958.05

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 46 found (best R:R 1.33, avg credit $3.92)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
740/745	1035/1040	Nov 6	$2.85	$2.15	49%	1.33	$742.15	$1037.85
750/755	1035/1040	Nov 6	$2.90	$2.10	47%	1.38	$752.10	$1037.90
730/740	970/980	Oct 16	$3.90	$6.10	58%	0.64	$736.10	$973.90
750/760	970/980	Oct 16	$4.10	$5.90	56%	0.69	$755.90	$974.10
740/750	970/980	Oct 16	$3.80	$6.20	57%	0.61	$746.20	$973.80
730/740	990/1000	Oct 16	$3.00	$7.00	63%	0.43	$737.00	$993.00
750/760	990/1000	Oct 16	$3.20	$6.80	61%	0.47	$756.80	$993.20
760/765	970/980	Oct 16	$3.70	$6.30	55%	0.59	$761.30	$973.70
765/770	970/980	Oct 16	$3.70	$6.30	54%	0.59	$766.30	$973.70
740/750	990/1000	Oct 16	$2.90	$7.10	62%	0.41	$747.10	$992.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 172 found (best R:R 65.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$990.00	$1000.00	$1010.00	Oct 16	$0.10	$9.90	4%	99.00
$1030.00	$1040.00	$1050.00	Oct 16	$0.10	$9.90	4%	99.00
$1010.00	$1020.00	$1030.00	Oct 16	$0.10	$9.90	3%	99.00
$935.00	$940.00	$945.00	Oct 2	$0.05	$4.95	5%	99.00
$740.00	$750.00	$760.00	Oct 16	$0.05	$9.95	2%	199.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$960.00	$970.00	$980.00	Oct 2	$0.15	$9.85	7%	65.67
$790.00	$800.00	$810.00	Nov 6	$0.05	$9.95	3%	199.00
$875.00	$880.00	$885.00	Oct 2	$0.10	$4.90	6%	49.00
$920.00	$925.00	$930.00	Oct 2	$0.10	$4.90	5%	49.00
$820.00	$825.00	$830.00	Oct 23	$0.05	$4.95	2%	99.00

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 $-36.80, 77 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$800.00	$900.00	1:2	Nov 6	-$36.80	$63.20
$945.00	$1030.00	1:2	Nov 6	-$22.15	$62.85
$1070.00	$1075.00	1:2	Oct 2	-$0.30	$4.70
$1075.00	$1080.00	1:2	Oct 2	-$0.50	$4.50
$1060.00	$1065.00	1:2	Oct 2	-$0.65	$4.35

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$1060.00	$1000.00	1:2	Oct 2	-$41.45	$18.55
$885.00	$810.00	1:2	Nov 6	-$7.10	$67.90
$1000.00	$950.00	1:2	Oct 9	-$29.25	$20.75
$765.00	$760.00	1:2	Oct 2	-$0.02	$4.98
$747.50	$745.00	1:2	Oct 2	-$0.11	$2.39

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 154 found (best yield 7.66%, avg 3.10%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$940.00	Nov 6	$69.10	0.49	4.2%	7.66%	11.87%	31	1
$945.00	Nov 6	$66.70	0.48	4.8%	7.39%	12.15%	4	--
$1030.00	Nov 6	$41.90	0.35	14.2%	4.64%	18.83%	30	--
$1040.00	Nov 6	$39.70	0.34	15.3%	4.40%	19.69%	2	--
$1035.00	Nov 6	$41.00	0.34	14.7%	4.55%	19.28%	4	--
$910.00	Nov 6	$81.10	0.54	0.9%	8.99%	9.87%	2	2
$920.00	Nov 6	$75.20	0.53	2.0%	8.34%	10.33%	1	3
$1060.00	Nov 6	$34.10	0.31	17.5%	3.78%	21.29%	20	1
$975.00	Oct 30	$49.40	0.42	8.1%	5.48%	13.56%	--	14
$955.00	Oct 30	$55.80	0.45	5.9%	6.19%	12.05%	--	22

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 5,316

Total Puts 6,889

Put/Call Ratio 1.30

Net Difference -1,573

Prior's Put/Call Breakdown

Total Calls 8,318

Total Puts 4,475

Put/Call Ratio 0.54

Net Difference 3,843

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