STX - Options Database

STX

SEAGATE TECHNOLOGY H

$905.44 -1.74%

(9/29 13:00) ◀

Tuesday, September 29, 2026 (2:00pm)

▶ (9/29 15:01)

◀ 9/29 14:01 ▶

Option Volume

Detail

ℹ

Current (09/29 2:00pm) 14,296

Calls: 6,468 (45%)

Puts: 7,828 (55%)

Prior (09/16) 12,793

Calls: 8,318 (65%)

Puts: 4,475 (35%)

Current vs Prior +11.75%

Calls: -22.24% (Calls)

Puts: +74.93% (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 -11.59%

Calls: -17.81%

Puts: -5.70%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (09/29 2:00pm) $52.26M

Calls: $22.38M (43%)

Puts: $29.88M (57%)

Prior (09/16) $37.82M

Calls: $24.52M (65%)

Puts: $13.30M (35%)

Current vs Prior +38.17%

Calls: -8.74%

Puts: +124.68%

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 -17.99%

Calls: -31.74%

Puts: -3.42%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (09/29 2:00pm) 1.21

Prior (09/16) 0.54

Current vs Prior +124.96%

Prior 7-Day Average 1.08

Current vs Prior 7-Day Avg +11.70%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (09/29 2:00pm) 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 5.99% | 9.33%11.55% | 21.93%

Prior 4.95% | 8.81%4.95% | 15.59%

Current vs Prior +20.83% | +5.93%+133.18% | +40.69%

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

Current vs 7-Day Avg -37.81% | -31.67%-35.92% | -17.94%

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

Current vs 7-Day Eod +20.83% | +5.93%-6.86% | -1.98%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 9.95% | 18.45%

Calls: 8.57% | 15.97%

Puts: 11.33% | 20.92%

Prior 39.17% | 24.12%

Calls: 38.97% | 25.45%

Puts: 39.38% | 22.78%

Current vs Prior -74.60% | -23.51%

Prior 7-Day Avg 22.71% | 16.78%

Calls: 21.66% | 16.46%

Puts: 23.76% | 17.10%

Current vs 7-Day Avg -56.19% | +9.94%

Liquidity Expensive

Add Card

🤖 AI Insights

Bearish P/C ratio of 1.21 indicates protective positioning. P/C ratio rising 125% - 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 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
14:00	BEARISH	BEARISH	BEARISH
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 171 of results (avg 6.7%, best 1.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$830.00	Oct 16	96.00	98.00	$97.00	2.1%	7	0.76	103
$855.00	Oct 2	58.20	59.80	$59.00	2.7%	21	0.80	86
$855.00	Oct 16	78.90	81.10	$80.00	2.7%	1	0.69	2
$950.00	Oct 16	34.10	35.30	$34.70	3.5%	34	0.40	297
$1040.00	Oct 16	14.00	14.50	$14.25	3.5%	22	0.20	85

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1000.00	Oct 16	112.50	114.00	$113.25	1.3%	80	0.72	176
$960.00	Oct 16	82.50	84.70	$83.60	2.6%	9	0.63	20
$827.50	Oct 16	18.50	19.00	$18.75	2.7%	6	0.24	29
$850.00	Oct 16	25.30	26.00	$25.65	2.7%	9	0.30	560
$825.00	Oct 16	17.90	18.40	$18.15	2.8%	22	0.23	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. 180 found (avg delta 0.72, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$730.00	Oct 2	168.60	182.30	$175.45	7.8%	1	1.00	2
$750.00	Oct 2	148.80	162.40	$155.60	8.7%	2	0.99	7
$755.00	Oct 2	143.80	158.50	$151.15	9.7%	--	0.99	17
$760.00	Oct 2	138.90	153.60	$146.25	10.1%	--	0.99	15
$742.50	Oct 2	156.20	170.90	$163.55	9.0%	--	0.99	42

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1060.00	Oct 2	149.50	163.70	$156.60	9.1%	2	1.00	1
$1000.00	Oct 2	93.90	105.20	$99.55	11.4%	8	0.90	31
$1080.00	Oct 16	176.00	189.60	$182.80	7.4%	--	0.86	10
$1070.00	Oct 16	169.30	180.60	$174.95	6.5%	--	0.84	40
$980.00	Oct 2	76.00	88.40	$82.20	15.1%	--	0.84	26

Most actively traded options today. High liquidity = easy entry/exit. 371 active (total vol 8.4K, top 1.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1000.00	Oct 2	3.40	3.90	$3.65	13.7%	1.1K	0.11	1.3K
$930.00	Oct 9	28.40	32.70	$30.55	14.1%	260	0.43	49
$1050.00	Oct 16	12.60	13.10	$12.85	3.9%	215	0.18	1.9K
$1050.00	Oct 2	0.90	1.35	$1.13	39.8%	198	0.04	366
$1070.00	Oct 2	0.40	0.90	$0.65	76.9%	141	0.02	164

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$895.00	Oct 9	33.40	37.50	$35.45	11.6%	259	0.44	55
$820.00	Oct 9	8.90	10.50	$9.70	16.5%	221	0.17	34
$790.00	Oct 2	0.70	1.00	$0.85	35.3%	195	0.03	283
$800.00	Oct 2	0.95	1.50	$1.23	44.7%	174	0.04	412
$750.00	Oct 16	5.10	5.90	$5.50	14.5%	156	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. 58 strikes (avg 11.7%, max 23.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$890.00	Oct 2	Oct 16	79.0%	64.3%	22.8%	13	158
$860.00	Oct 2	Oct 16	78.0%	63.8%	22.2%	--	205
$855.00	Oct 2	Oct 23	78.3%	64.2%	21.9%	21	112
$960.00	Oct 2	Oct 23	82.5%	68.0%	21.4%	15	352
$870.00	Oct 2	Oct 23	78.1%	65.1%	20.1%	1	38

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$980.00	Oct 2	Oct 16	83.8%	68.1%	23.1%	--	61
$855.00	Oct 2	Oct 16	78.3%	63.8%	22.7%	34	48
$890.00	Oct 2	Oct 23	79.0%	65.5%	20.6%	15	56
$875.00	Oct 2	Oct 23	77.7%	65.6%	18.5%	55	88
$955.00	Oct 2	Oct 23	82.3%	69.7%	18.1%	--	50

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 378 found (best R:R 0.84, avg 4.19)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$800.00	$900.00	Nov 6	$54.40	$45.60	$54.40	74%	0.84	$854.40
$955.00	$1030.00	Nov 6	$21.65	$53.35	$21.65	46%	2.46	$976.65
$810.00	$850.00	Oct 30	$23.05	$16.95	$23.05	74%	0.74	$833.05
$830.00	$855.00	Oct 23	$13.90	$11.10	$13.90	72%	0.80	$843.90
$880.00	$895.00	Oct 23	$6.00	$9.00	$6.00	60%	1.50	$886.00

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$960.00	$955.00	Oct 23	$1.35	$3.65	$1.35	60%	2.70	$958.65
$922.50	$920.00	Oct 9	$0.40	$2.10	$0.40	54%	5.25	$922.10
$960.00	$950.00	Oct 30	$4.60	$5.40	$4.60	56%	1.17	$955.40
$1000.00	$995.00	Oct 30	$2.30	$2.70	$2.30	63%	1.17	$997.70
$1000.00	$990.00	Oct 16	$6.35	$3.65	$6.35	72%	0.57	$993.65

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 311 found (best R:R 0.69, avg 0.53)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$990.00	$995.00	Oct 23	$3.05	$3.05	$1.95	66%	1.56	$993.05
$995.00	$1000.00	Oct 9	$2.45	$2.45	$2.55	76%	0.96	$997.45
$955.00	$960.00	Oct 23	$3.25	$3.25	$1.75	58%	1.86	$958.25
$1040.00	$1045.00	Oct 9	$1.85	$1.85	$3.15	85%	0.59	$1041.85
$1030.00	$1035.00	Oct 9	$1.75	$1.75	$3.25	83%	0.54	$1031.75

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$845.00	$810.00	Nov 6	$14.30	$14.30	$20.70	66%	0.69	$830.70
$900.00	$885.00	Nov 6	$10.15	$10.15	$4.85	56%	2.09	$889.85
$830.00	$825.00	Oct 30	$4.75	$4.75	$0.25	70%	19.00	$825.25
$805.00	$800.00	Oct 30	$3.60	$3.60	$1.40	75%	2.57	$801.40
$780.00	$755.00	Nov 6	$7.10	$7.10	$17.90	77%	0.40	$772.90

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 35 found (avg debit $16.42, cheapest $22.80)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$945.00	Oct 2	Oct 23	$34.35	82.2%	69.2%
$915.00	Oct 2	Oct 9	$14.00	80.9%	68.3%
$917.50	Oct 2	Oct 9	$14.35	81.7%	69.4%
$935.00	Oct 2	Oct 9	$13.50	81.0%	68.9%
$900.00	Oct 2	Oct 9	$14.30	78.7%	66.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$940.00	Oct 2	Oct 16	$22.80	81.5%	66.8%
$910.00	Oct 2	Oct 16	$24.00	80.1%	66.5%
$915.00	Oct 2	Oct 23	$34.00	81.1%	68.7%
$935.00	Oct 2	Oct 9	$14.20	81.0%	68.9%
$900.00	Oct 2	Oct 9	$14.05	78.7%	66.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 106 found (cheapest 5.78% of stock, avg 11.11%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$905.00	Oct 2	$26.85	$25.45	$52.30	$852.70	$957.30	5.78%
$900.00	Oct 2	$29.60	$23.25	$52.85	$847.15	$952.85	5.84%
$910.00	Oct 2	$24.75	$28.20	$52.95	$857.05	$962.95	5.85%
$895.00	Oct 2	$32.25	$20.80	$53.05	$841.95	$948.05	5.86%
$907.50	Oct 2	$25.85	$27.35	$53.20	$854.30	$960.70	5.88%
$890.00	Oct 2	$35.35	$18.50	$53.85	$836.15	$943.85	5.95%
$915.00	Oct 2	$22.55	$31.40	$53.95	$861.05	$968.95	5.96%
$912.50	Oct 2	$24.00	$30.10	$54.10	$858.40	$966.60	5.97%
$920.00	Oct 2	$20.10	$34.25	$54.35	$865.65	$974.35	6.00%
$885.00	Oct 2	$38.35	$16.25	$54.60	$830.40	$939.60	6.03%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 4.26% of stock, avg 11.09%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$920.00	$890.00	Oct 2	$20.10	$18.50	$38.60	$851.40	$958.60
$920.00	$895.00	Oct 2	$20.10	$20.80	$40.90	$854.10	$960.90
$917.50	$890.00	Oct 2	$21.75	$18.50	$40.25	$849.75	$957.75
$917.50	$895.00	Oct 2	$21.75	$20.80	$42.55	$852.45	$960.05
$915.00	$890.00	Oct 2	$22.55	$18.50	$41.05	$848.95	$956.05
$920.00	$900.00	Oct 2	$20.10	$23.25	$43.35	$856.65	$963.35
$917.50	$900.00	Oct 2	$21.75	$23.25	$45.00	$855.00	$962.50
$915.00	$895.00	Oct 2	$22.55	$20.80	$43.35	$851.65	$958.35
$915.00	$900.00	Oct 2	$22.55	$23.25	$45.80	$854.20	$960.80
$912.50	$890.00	Oct 2	$24.00	$18.50	$42.50	$847.50	$955.00

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 67 found (best R:R 6.69, avg credit $4.45)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
750/755	1030/1035	Nov 6	$4.35	$0.65	46%	6.69	$750.65	$1034.35
740/745	1030/1035	Nov 6	$3.50	$1.50	48%	2.33	$741.50	$1033.50
745/750	1030/1035	Nov 6	$3.30	$1.70	47%	1.94	$746.70	$1033.30
750/755	1035/1040	Nov 6	$2.45	$2.55	47%	0.96	$752.55	$1037.45
780/790	1030/1035	Nov 6	$5.65	$4.35	41%	1.30	$784.35	$1035.65
730/740	970/980	Oct 16	$3.80	$6.20	58%	0.61	$736.20	$973.80
740/750	970/980	Oct 16	$3.90	$6.10	56%	0.64	$746.10	$973.90
750/760	970/980	Oct 16	$4.00	$6.00	55%	0.67	$756.00	$974.00
730/740	990/1000	Oct 16	$3.05	$6.95	63%	0.44	$736.95	$993.05
740/750	990/1000	Oct 16	$3.15	$6.85	61%	0.46	$746.85	$993.15

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 177 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$910.00	$920.00	$930.00	Oct 16	$0.25	$9.75	6%	39.00
$980.00	$990.00	$1000.00	Oct 16	$0.20	$9.80	5%	49.00
$975.00	$980.00	$985.00	Oct 2	$0.05	$4.95	3%	99.00
$935.00	$940.00	$945.00	Oct 2	$0.10	$4.90	5%	49.00
$920.00	$930.00	$940.00	Oct 16	$0.30	$9.70	6%	32.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$865.00	$875.00	$885.00	Oct 23	$0.10	$9.90	5%	99.00
$930.00	$940.00	$950.00	Oct 16	$0.20	$9.80	6%	49.00
$865.00	$870.00	$875.00	Oct 2	$0.05	$4.95	5%	99.00
$900.00	$915.00	$930.00	Nov 6	$0.35	$14.65	5%	41.86
$730.00	$740.00	$750.00	Oct 30	$0.10	$9.90	3%	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. 83 found (best net $-36.05, 80 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$800.00	$900.00	1:2	Nov 6	-$36.05	$63.95
$955.00	$1030.00	1:2	Nov 6	-$25.05	$49.95
$1080.00	$1085.00	1:2	Oct 2	-$0.20	$4.80
$1075.00	$1080.00	1:2	Oct 2	-$0.43	$4.57
$1060.00	$1065.00	1:2	Oct 2	-$0.50	$4.50

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$1060.00	$1000.00	1:2	Oct 2	-$42.50	$17.50
$1000.00	$950.00	1:2	Oct 9	-$29.75	$20.25
$765.00	$760.00	1:2	Oct 2	-$0.01	$4.99
$755.00	$750.00	1:2	Oct 2	-$0.17	$4.83
$785.00	$780.00	1:2	Oct 2	-$0.27	$4.73

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 152 found (best yield 7.18%, avg 3.13%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$955.00	Nov 6	$65.00	0.47	5.5%	7.18%	12.65%	1	--
$940.00	Nov 6	$70.00	0.49	3.8%	7.73%	11.55%	32	1
$945.00	Nov 6	$67.10	0.48	4.4%	7.41%	11.78%	4	--
$1040.00	Nov 6	$39.90	0.34	14.9%	4.41%	19.27%	2	--
$1030.00	Nov 6	$41.90	0.35	13.8%	4.63%	18.38%	30	--
$1035.00	Nov 6	$41.00	0.34	14.3%	4.53%	18.84%	4	--
$920.00	Nov 6	$75.80	0.53	1.6%	8.37%	9.98%	1	3
$910.00	Nov 6	$80.50	0.54	0.5%	8.89%	9.39%	2	2
$1060.00	Nov 6	$34.70	0.31	17.1%	3.83%	20.90%	20	1
$955.00	Oct 30	$57.10	0.45	5.5%	6.31%	11.78%	--	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 6,468

Total Puts 7,828

Put/Call Ratio 1.21

Net Difference -1,360

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