STX - Options Database

STX

SEAGATE TECHNOLOGY H

$911.61 -1.07%

(9/29 14:01) ◀

Tuesday, September 29, 2026 (3:00pm)

▶ (9/29 16:01)

◀ 9/29 15:01 ▶

Option Volume

Detail

ℹ

Current (09/29 3:00pm) 16,411

Calls: 7,837 (48%)

Puts: 8,574 (52%)

Prior (09/16) 16,529

Calls: 10,603 (64%)

Puts: 5,926 (36%)

Current vs Prior -0.71%

Calls: -26.09% (Calls)

Puts: +44.68% (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 +1.49%

Calls: -0.41%

Puts: +3.29%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (09/29 3:00pm) $57.99M

Calls: $27.07M (47%)

Puts: $30.92M (53%)

Prior (09/16) $44.64M

Calls: $25.81M (58%)

Puts: $18.82M (42%)

Current vs Prior +29.90%

Calls: +4.87%

Puts: +64.24%

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 -9.00%

Calls: -17.44%

Puts: -0.07%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (09/29 3:00pm) 1.09

Prior (09/16) 0.56

Current vs Prior +95.75%

Prior 7-Day Average 1.08

Current vs Prior 7-Day Avg +0.96%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (09/29 3:00pm) 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 5.97% | 9.26%11.95% | 21.98%

Prior 4.95% | 8.81%4.95% | 15.59%

Current vs Prior +20.56% | +5.09%+141.24% | +41.00%

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

Current vs 7-Day Avg -37.95% | -32.21%-33.70% | -17.76%

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

Current vs 7-Day Eod +20.56% | +5.09%-3.65% | -1.76%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.86% | 21.80%

Calls: 3.61% | 23.96%

Puts: 4.11% | 19.64%

Prior 39.17% | 24.12%

Calls: 38.97% | 25.45%

Puts: 39.38% | 22.78%

Current vs Prior -90.15% | -9.62%

Prior 7-Day Avg 22.71% | 16.78%

Calls: 21.66% | 16.46%

Puts: 23.76% | 17.10%

Current vs 7-Day Avg -83.00% | +29.91%

Liquidity Acceptable

Add Card

🤖 AI Insights

Slightly bearish P/C ratio of 1.09. P/C ratio rising 96% - 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 NEUTRAL

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
15:00	BEARISH	NEUTRAL	BEARISH
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 192 of results (avg 5.8%, best 1.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$875.00	Oct 16	71.60	72.60	$72.10	1.4%	2	0.64	15
$830.00	Oct 16	101.60	103.20	$102.40	1.6%	8	0.77	103
$1050.00	Oct 16	13.70	14.00	$13.85	2.2%	222	0.20	1.9K
$905.00	Oct 2	29.90	30.60	$30.25	2.3%	40	0.56	58
$1030.00	Oct 16	16.90	17.30	$17.10	2.3%	4	0.23	100

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$870.00	Oct 16	31.40	31.90	$31.65	1.6%	33	0.34	115
$910.00	Oct 16	49.60	50.50	$50.05	1.8%	74	0.47	92
$840.00	Oct 16	21.10	21.50	$21.30	1.9%	8	0.26	246
$945.00	Oct 2	46.70	47.60	$47.15	1.9%	17	0.67	9
$1000.00	Oct 16	108.20	110.30	$109.25	1.9%	81	0.71	176

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	175.70	190.00	$182.85	7.8%	1	1.00	2
$740.00	Oct 2	165.90	180.00	$172.95	8.2%	--	1.00	28
$742.50	Oct 2	163.40	177.60	$170.50	8.3%	--	1.00	42
$750.00	Oct 2	159.30	164.40	$161.85	3.2%	4	1.00	7
$755.00	Oct 2	151.00	165.10	$158.05	8.9%	--	1.00	17

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1060.00	Oct 2	144.20	155.50	$149.85	7.5%	2	0.97	1
$1000.00	Oct 2	87.30	98.90	$93.10	12.5%	8	0.88	31
$1080.00	Oct 16	170.90	183.10	$177.00	6.9%	--	0.84	10
$1070.00	Oct 16	162.70	174.20	$168.45	6.8%	--	0.83	40
$980.00	Oct 2	69.40	81.50	$75.45	16.0%	--	0.82	26

Most actively traded options today. High liquidity = easy entry/exit. 380 active (total vol 9.5K, top 1.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1000.00	Oct 2	4.10	4.30	$4.20	4.8%	1.3K	0.12	1.3K
$930.00	Oct 9	31.20	36.00	$33.60	14.3%	278	0.45	49
$1050.00	Oct 16	13.70	14.00	$13.85	2.2%	222	0.20	1.9K
$1050.00	Oct 2	0.90	1.45	$1.18	46.6%	201	0.04	366
$1070.00	Oct 2	0.45	0.80	$0.63	55.6%	163	0.02	164

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$895.00	Oct 9	31.00	32.30	$31.65	4.1%	270	0.42	55
$820.00	Oct 9	7.60	10.30	$8.95	30.2%	221	0.16	34
$800.00	Oct 2	0.80	1.30	$1.05	47.6%	212	0.04	412
$790.00	Oct 2	0.40	1.00	$0.70	85.7%	199	0.03	283
$750.00	Oct 16	4.80	5.20	$5.00	8.0%	159	0.08	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 12.6%, max 22.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$855.00	Oct 2	Oct 23	78.9%	64.2%	22.8%	21	112
$905.00	Oct 2	Oct 23	79.2%	65.0%	21.8%	41	69
$870.00	Oct 2	Oct 23	78.9%	64.9%	21.6%	1	38
$860.00	Oct 2	Oct 16	78.9%	65.0%	21.3%	--	205
$960.00	Oct 2	Oct 23	82.2%	67.7%	21.3%	19	352

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$980.00	Oct 2	Oct 16	83.5%	68.2%	22.4%	--	61
$855.00	Oct 2	Oct 16	78.6%	64.4%	22.2%	35	48
$890.00	Oct 2	Oct 23	78.3%	64.2%	22.0%	15	56
$955.00	Oct 2	Oct 23	82.4%	68.7%	19.9%	--	50
$875.00	Oct 2	Oct 23	78.3%	65.9%	18.9%	56	88

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 386 found (best R:R 0.77, avg 4.64)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$800.00	$900.00	Nov 6	$56.35	$43.65	$56.35	75%	0.77	$856.35
$955.00	$1030.00	Nov 6	$22.00	$53.00	$22.00	47%	2.41	$977.00
$810.00	$850.00	Oct 30	$25.30	$14.70	$25.30	74%	0.58	$835.30
$880.00	$895.00	Oct 23	$6.35	$8.65	$6.35	61%	1.36	$886.35
$920.00	$925.00	Oct 23	$0.25	$4.75	$0.25	51%	19.00	$920.25

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$930.00	$925.00	Oct 30	$1.15	$3.85	$1.15	50%	3.35	$928.85
$895.00	$890.00	Oct 9	$0.80	$4.20	$0.80	42%	5.25	$894.20
$1020.00	$1010.00	Oct 16	$6.25	$3.75	$6.25	75%	0.60	$1013.75
$890.00	$885.00	Oct 23	$1.00	$4.00	$1.00	42%	4.00	$889.00
$820.00	$810.00	Oct 30	$1.85	$8.15	$1.85	27%	4.41	$818.15

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 312 found (best R:R 1.14, avg 0.48)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$940.00	$945.00	Oct 23	$3.80	$3.80	$1.20	54%	3.17	$943.80
$1045.00	$1050.00	Oct 9	$1.75	$1.75	$3.25	86%	0.54	$1046.75
$925.00	$930.00	Oct 23	$3.55	$3.55	$1.45	50%	2.45	$928.55
$995.00	$1000.00	Oct 30	$2.95	$2.95	$2.05	61%	1.44	$997.95
$915.00	$920.00	Oct 23	$3.50	$3.50	$1.50	48%	2.33	$918.50

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$885.00	$865.00	Nov 6	$10.65	$10.65	$9.35	59%	1.14	$874.35
$845.00	$810.00	Nov 6	$12.45	$12.45	$22.55	67%	0.55	$832.55
$900.00	$890.00	Oct 23	$6.60	$6.60	$3.40	56%	1.94	$893.40
$860.00	$850.00	Oct 30	$5.70	$5.70	$4.30	64%	1.33	$854.30
$810.00	$805.00	Oct 30	$3.45	$3.45	$1.55	74%	2.23	$806.55

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 35 found (avg debit $17.21, cheapest $33.50)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$945.00	Oct 2	Oct 23	$33.50	82.4%	67.6%
$895.00	Oct 2	Oct 9	$12.60	78.9%	64.6%
$900.00	Oct 2	Oct 9	$14.15	79.1%	65.4%
$920.00	Oct 2	Oct 9	$13.20	81.2%	67.9%
$905.00	Oct 2	Oct 9	$13.75	79.2%	66.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$910.00	Oct 2	Oct 16	$24.50	79.6%	65.2%
$895.00	Oct 2	Oct 9	$13.20	78.9%	64.6%
$940.00	Oct 2	Oct 16	$23.15	81.7%	67.7%
$900.00	Oct 2	Oct 9	$13.90	79.1%	65.4%
$920.00	Oct 2	Oct 9	$16.35	81.2%	67.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 106 found (cheapest 5.82% of stock, avg 11.27%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$907.50	Oct 2	$28.85	$24.25	$53.10	$854.40	$960.60	5.82%
$905.00	Oct 2	$30.25	$23.00	$53.25	$851.75	$958.25	5.84%
$910.00	Oct 2	$27.70	$25.55	$53.25	$856.75	$963.25	5.84%
$900.00	Oct 2	$32.75	$20.55	$53.30	$846.70	$953.30	5.85%
$912.50	Oct 2	$26.65	$26.75	$53.40	$859.10	$965.90	5.86%
$915.00	Oct 2	$25.40	$28.30	$53.70	$861.30	$968.70	5.89%
$895.00	Oct 2	$35.50	$18.45	$53.95	$841.05	$948.95	5.92%
$920.00	Oct 2	$23.00	$31.00	$54.00	$866.00	$974.00	5.92%
$925.00	Oct 2	$20.85	$33.95	$54.80	$870.20	$979.80	6.01%
$890.00	Oct 2	$38.90	$16.45	$55.35	$834.65	$945.35	6.07%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 4.54% of stock, avg 10.96%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$925.00	$900.00	Oct 2	$20.85	$20.55	$41.40	$858.60	$966.40
$922.50	$900.00	Oct 2	$22.00	$20.55	$42.55	$857.45	$965.05
$925.00	$905.00	Oct 2	$20.85	$23.00	$43.85	$861.15	$968.85
$922.50	$905.00	Oct 2	$22.00	$23.00	$45.00	$860.00	$967.50
$920.00	$900.00	Oct 2	$23.00	$20.55	$43.55	$856.45	$963.55
$925.00	$907.50	Oct 2	$20.85	$24.25	$45.10	$862.40	$970.10
$922.50	$907.50	Oct 2	$22.00	$24.25	$46.25	$861.25	$968.75
$920.00	$905.00	Oct 2	$23.00	$23.00	$46.00	$859.00	$966.00
$920.00	$907.50	Oct 2	$23.00	$24.25	$47.25	$860.25	$967.25
$917.50	$900.00	Oct 2	$24.25	$20.55	$44.80	$855.20	$962.30

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 49 found (best R:R 0.50, avg credit $4.27)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
730/740	990/1000	Oct 16	$3.35	$6.65	62%	0.50	$736.65	$993.35
750/760	990/1000	Oct 16	$3.60	$6.40	59%	0.56	$756.40	$993.60
740/750	990/1000	Oct 16	$3.45	$6.55	60%	0.53	$746.55	$993.45
730/740	1010/1020	Oct 16	$2.70	$7.30	66%	0.37	$737.30	$1012.70
750/760	1010/1020	Oct 16	$2.95	$7.05	64%	0.42	$757.05	$1012.95
740/750	1010/1020	Oct 16	$2.80	$7.20	65%	0.39	$747.20	$1012.80
730/740	1000/1010	Oct 16	$2.85	$7.15	64%	0.40	$737.15	$1002.85
750/760	1000/1010	Oct 16	$3.10	$6.90	62%	0.45	$756.90	$1003.10
740/750	1000/1010	Oct 16	$2.95	$7.05	63%	0.42	$747.05	$1002.95
770/775	990/1000	Oct 16	$3.50	$6.50	57%	0.54	$771.50	$993.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 193 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$830.00	$840.00	$850.00	Oct 9	$0.10	$9.90	6%	99.00
$940.00	$950.00	$960.00	Oct 16	$0.15	$9.85	6%	65.67
$1070.00	$1080.00	$1090.00	Oct 16	$0.05	$9.95	3%	199.00
$1000.00	$1010.00	$1020.00	Oct 16	$0.15	$9.85	4%	65.67
$1010.00	$1020.00	$1030.00	Oct 16	$0.15	$9.85	4%	65.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$885.00	$900.00	$915.00	Nov 6	$0.20	$14.80	5%	74.00
$980.00	$990.00	$1000.00	Oct 16	$0.15	$9.85	5%	65.67
$855.00	$860.00	$865.00	Oct 2	$0.05	$4.95	4%	99.00
$890.00	$895.00	$900.00	Oct 2	$0.10	$4.90	6%	49.00
$845.00	$850.00	$855.00	Oct 2	$0.05	$4.95	4%	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. 85 found (best net $-38.60, 82 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$800.00	$900.00	1:2	Nov 6	-$38.60	$61.40
$955.00	$1030.00	1:2	Nov 6	-$24.70	$50.30
$1085.00	$1090.00	1:2	Oct 2	-$0.22	$4.78
$1080.00	$1085.00	1:2	Oct 2	-$0.31	$4.69
$1075.00	$1080.00	1:2	Oct 2	-$0.37	$4.63

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$1060.00	$1000.00	1:2	Oct 2	-$36.35	$23.65
$1000.00	$950.00	1:2	Oct 9	-$27.25	$22.75
$755.00	$750.00	1:2	Oct 2	-$0.10	$4.90
$765.00	$760.00	1:2	Oct 2	-$0.12	$4.88
$775.00	$770.00	1:2	Oct 2	-$0.22	$4.78

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 148 found (best yield 7.70%, avg 3.01%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$940.00	Nov 6	$70.20	0.49	3.1%	7.70%	10.81%	32	1
$1040.00	Nov 6	$40.40	0.34	14.1%	4.43%	18.52%	2	--
$1030.00	Nov 6	$42.00	0.35	13.0%	4.61%	17.59%	30	--
$955.00	Nov 6	$62.90	0.47	4.8%	6.90%	11.66%	1	--
$945.00	Nov 6	$67.10	0.48	3.7%	7.36%	11.02%	4	--
$1035.00	Nov 6	$41.00	0.34	13.5%	4.50%	18.03%	4	--
$920.00	Nov 6	$77.20	0.53	0.9%	8.47%	9.39%	1	3
$1060.00	Nov 6	$34.80	0.31	16.3%	3.82%	20.10%	20	1
$955.00	Oct 30	$57.40	0.45	4.8%	6.30%	11.06%	--	22
$995.00	Oct 30	$43.80	0.39	9.2%	4.80%	13.95%	--	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 7,837

Total Puts 8,574

Put/Call Ratio 1.09

Net Difference -737

Prior's Put/Call Breakdown

Total Calls 10,603

Total Puts 5,926

Put/Call Ratio 0.56

Net Difference 4,677

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