STX - Options Database

STX

SEAGATE TECHNOLOGY H

$913.45 -0.87%

$913.00 (-0.05%)🌙

as of 09/29 04:01 PM

(9/29 15:01) ◀

Tuesday, September 29, 2026 (4:00pm)

▶ (9/29 19:01)

◀ 9/29 16:01 ▶

Option Volume

Detail

ℹ

Current (09/29 4:00pm) 18,897

Calls: 9,144 (48%)

Puts: 9,753 (52%)

Prior (09/16) 19,969

Calls: 12,950 (65%)

Puts: 7,019 (35%)

Current vs Prior -5.37%

Calls: -29.39% (Calls)

Puts: +38.95% (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 +16.86%

Calls: +16.20%

Puts: +17.49%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (09/29 4:00pm) $67.39M

Calls: $33.34M (49%)

Puts: $34.06M (51%)

Prior (09/16) $51.84M

Calls: $30.69M (59%)

Puts: $21.16M (41%)

Current vs Prior +29.99%

Calls: +8.63%

Puts: +60.97%

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 +5.76%

Calls: +1.67%

Puts: +10.09%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (09/29 4:00pm) 1.07

Prior (09/16) 0.54

Current vs Prior +96.79%

Prior 7-Day Average 1.08

Current vs Prior 7-Day Avg -1.56%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (09/29 4:00pm) 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 6.00% | 9.12%11.94% | 21.79%

Prior 4.95% | 8.81%4.95% | 15.59%

Current vs Prior +21.21% | +3.51%+141.08% | +39.74%

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

Current vs 7-Day Avg -37.62% | -33.23%-33.75% | -18.50%

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

Current vs 7-Day Eod +21.21% | +3.51%-3.71% | -2.64%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.86% | 27.01%

Calls: 3.61% | 23.05%

Puts: 4.11% | 30.97%

Prior 39.17% | 24.12%

Calls: 38.97% | 25.45%

Puts: 39.38% | 22.78%

Current vs Prior -90.15% | +11.98%

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% | +60.95%

Liquidity Acceptable

Add Card

🤖 AI Insights

Slightly bearish P/C ratio of 1.07. P/C ratio rising 97% - 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
16:00	BEARISH	NEUTRAL	BEARISH
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 62 of results (avg 7.8%, best 3.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$855.00	Oct 16	83.80	88.20	$86.00	5.1%	2	0.70	2
$1080.00	Oct 16	10.10	10.70	$10.40	5.8%	9	0.15	238
$760.00	Oct 16	155.20	164.90	$160.05	6.1%	--	0.91	121
$770.00	Oct 16	146.40	155.80	$151.10	6.2%	--	0.89	118
$740.00	Oct 16	173.30	184.50	$178.90	6.3%	--	0.93	22

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$840.00	Oct 16	20.50	21.20	$20.85	3.4%	8	0.25	246
$860.00	Oct 2	7.00	7.40	$7.20	5.6%	101	0.19	139
$960.00	Oct 16	77.40	82.10	$79.75	5.9%	9	0.60	20
$950.00	Oct 16	70.50	74.90	$72.70	6.1%	4	0.58	36
$1080.00	Oct 16	170.50	181.40	$175.95	6.2%	--	0.85	10

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. 182 found (avg delta 0.71, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$735.00	Oct 9	174.60	188.10	$181.35	7.4%	--	1.00	12
$760.00	Oct 2	146.20	161.30	$153.75	9.8%	--	0.99	15
$742.50	Oct 2	163.80	178.50	$171.15	8.6%	--	0.99	42
$780.00	Oct 2	126.50	141.50	$134.00	11.2%	--	0.98	26
$785.00	Oct 2	123.40	137.50	$130.45	10.8%	--	0.98	60

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1060.00	Oct 2	141.40	155.10	$148.25	9.2%	2	0.93	1
$1000.00	Oct 2	84.80	98.80	$91.80	15.3%	8	0.86	31
$1080.00	Oct 16	170.50	181.40	$175.95	6.2%	--	0.85	10
$1070.00	Oct 16	161.70	172.60	$167.15	6.5%	--	0.83	40
$980.00	Oct 2	67.50	81.40	$74.45	18.7%	--	0.81	26

Most actively traded options today. High liquidity = easy entry/exit. 393 active (total vol 11.0K, top 1.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1000.00	Oct 2	4.30	4.80	$4.55	11.0%	1.4K	0.13	1.3K
$930.00	Oct 9	27.60	41.90	$34.75	41.2%	278	0.45	49
$1050.00	Oct 16	13.20	15.20	$14.20	14.1%	277	0.20	1.9K
$1070.00	Oct 2	0.40	2.00	$1.20	133.3%	266	0.04	164
$1050.00	Oct 2	0.25	2.00	$1.13	154.9%	208	0.04	366

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$895.00	Oct 9	25.20	37.50	$31.35	39.2%	283	0.41	55
$800.00	Oct 2	0.80	1.50	$1.15	60.9%	265	0.04	412
$820.00	Oct 9	4.30	11.10	$7.70	88.3%	222	0.15	34
$790.00	Oct 2	0.10	3.80	$1.95	189.7%	199	0.05	283
$780.00	Oct 16	7.10	8.10	$7.60	13.2%	170	0.12	277

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 14.7%, max 28.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$890.00	Oct 2	Oct 16	82.4%	65.4%	25.9%	15	158
$905.00	Oct 2	Oct 23	80.2%	63.9%	25.6%	43	69
$875.00	Oct 2	Oct 23	80.6%	65.2%	23.6%	--	87
$860.00	Oct 2	Oct 16	79.6%	64.6%	23.3%	15	205
$865.00	Oct 2	Oct 23	78.9%	64.5%	22.4%	--	37

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$890.00	Oct 2	Oct 23	82.4%	64.2%	28.4%	15	56
$955.00	Oct 2	Oct 23	85.6%	67.2%	27.3%	--	50
$875.00	Oct 2	Oct 23	80.6%	65.2%	23.6%	56	88
$855.00	Oct 2	Oct 16	79.6%	64.8%	22.8%	37	48
$980.00	Oct 2	Oct 16	83.4%	70.5%	18.2%	--	61

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 373 found (best R:R 0.75, avg 4.07)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$800.00	$900.00	Nov 6	$57.25	$42.75	$57.25	75%	0.75	$857.25
$955.00	$1030.00	Nov 6	$23.50	$51.50	$23.50	48%	2.19	$978.50
$810.00	$850.00	Oct 30	$25.20	$14.80	$25.20	75%	0.59	$835.20
$850.00	$880.00	Oct 30	$16.95	$13.05	$16.95	67%	0.77	$866.95
$860.00	$880.00	Oct 9	$11.55	$8.45	$11.55	72%	0.73	$871.55

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$1020.00	$1010.00	Oct 16	$6.50	$3.50	$6.50	74%	0.54	$1013.50
$865.00	$850.00	Oct 23	$4.00	$11.00	$4.00	34%	2.75	$861.00
$930.00	$920.00	Oct 16	$4.30	$5.70	$4.30	52%	1.33	$925.70
$890.00	$885.00	Oct 23	$1.35	$3.65	$1.35	41%	2.70	$888.65
$922.50	$920.00	Oct 9	$0.80	$1.70	$0.80	52%	2.13	$921.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 298 found (best R:R 0.61, avg 0.50)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$930.00	$935.00	Oct 9	$3.95	$3.95	$1.05	55%	3.76	$933.95
$995.00	$1000.00	Oct 23	$3.10	$3.10	$1.90	65%	1.63	$998.10
$965.00	$970.00	Oct 30	$3.45	$3.45	$1.55	56%	2.23	$968.45
$950.00	$955.00	Oct 23	$3.10	$3.10	$1.90	56%	1.63	$953.10
$980.00	$990.00	Oct 16	$4.15	$4.15	$5.85	65%	0.71	$984.15

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$845.00	$810.00	Nov 6	$13.30	$13.30	$21.70	67%	0.61	$831.70
$885.00	$865.00	Nov 6	$9.80	$9.80	$10.20	60%	0.96	$875.20
$780.00	$755.00	Nov 6	$6.70	$6.70	$18.30	79%	0.37	$773.30
$817.50	$815.00	Oct 9	$2.10	$2.10	$0.40	85%	5.25	$815.40
$790.00	$780.00	Nov 6	$3.75	$3.75	$6.25	77%	0.60	$786.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 35 found (avg debit $17.14, cheapest $33.85)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$945.00	Oct 2	Oct 23	$33.85	85.6%	68.4%
$895.00	Oct 2	Oct 9	$13.00	81.7%	64.5%
$890.00	Oct 2	Oct 9	$14.55	82.4%	65.3%
$905.00	Oct 2	Oct 9	$15.25	80.2%	63.5%
$885.00	Oct 2	Oct 9	$13.05	81.2%	65.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$895.00	Oct 2	Oct 9	$12.90	81.7%	64.5%
$890.00	Oct 2	Oct 9	$12.85	82.4%	65.3%
$905.00	Oct 2	Oct 9	$13.20	80.2%	63.5%
$925.00	Oct 2	Oct 23	$34.90	84.5%	68.6%
$885.00	Oct 2	Oct 9	$12.90	81.2%	65.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 110 found (cheapest 5.77% of stock, avg 11.35%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$910.00	Oct 2	$28.75	$23.95	$52.70	$857.30	$962.70	5.77%
$907.50	Oct 2	$30.15	$23.15	$53.30	$854.20	$960.80	5.84%
$915.00	Oct 2	$26.15	$27.15	$53.30	$861.70	$968.30	5.84%
$920.00	Oct 2	$24.35	$29.40	$53.75	$866.25	$973.75	5.88%
$905.00	Oct 2	$31.55	$22.30	$53.85	$851.15	$958.85	5.90%
$912.50	Oct 2	$27.70	$26.25	$53.95	$858.55	$966.45	5.91%
$900.00	Oct 2	$34.30	$19.90	$54.20	$845.80	$954.20	5.93%
$925.00	Oct 2	$22.80	$32.85	$55.65	$869.35	$980.65	6.09%
$895.00	Oct 2	$37.95	$18.45	$56.40	$838.60	$951.40	6.17%
$930.00	Oct 2	$20.20	$36.15	$56.35	$873.65	$986.35	6.17%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 4.65% of stock, avg 10.91%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$927.50	$905.00	Oct 2	$20.15	$22.30	$42.45	$862.55	$969.95
$927.50	$907.50	Oct 2	$20.15	$23.15	$43.30	$864.20	$970.80
$927.50	$910.00	Oct 2	$20.15	$23.95	$44.10	$865.90	$971.60
$925.00	$905.00	Oct 2	$22.80	$22.30	$45.10	$859.90	$970.10
$925.00	$907.50	Oct 2	$22.80	$23.15	$45.95	$861.55	$970.95
$925.00	$910.00	Oct 2	$22.80	$23.95	$46.75	$863.25	$971.75
$922.50	$905.00	Oct 2	$23.65	$22.30	$45.95	$859.05	$968.45
$922.50	$907.50	Oct 2	$23.65	$23.15	$46.80	$860.70	$969.30
$922.50	$910.00	Oct 2	$23.65	$23.95	$47.60	$862.40	$970.10
$927.50	$912.50	Oct 2	$20.15	$26.25	$46.40	$866.10	$973.90

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 86 found (best R:R 3.35, avg credit $3.70)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
760/765	970/975	Oct 9	$3.85	$1.15	61%	3.35	$761.15	$973.85
815/818	970/975	Oct 9	$4.20	$0.80	53%	5.25	$813.30	$974.20
805/810	970/975	Oct 9	$3.82	$1.18	54%	3.24	$806.18	$973.82
735/740	970/975	Oct 9	$3.30	$1.70	63%	1.94	$736.70	$973.30
785/790	970/975	Oct 9	$3.28	$1.72	58%	1.91	$786.72	$973.28
785/790	945/950	Oct 2	$3.00	$2.00	60%	1.50	$787.00	$948.00
765/770	970/975	Oct 9	$2.93	$2.07	60%	1.42	$767.07	$972.93
745/748	945/950	Oct 2	$2.78	$2.22	62%	1.25	$744.72	$947.78
745/750	970/975	Oct 9	$2.77	$2.23	62%	1.24	$747.23	$972.77
740/750	980/990	Oct 16	$5.05	$4.95	58%	1.02	$744.95	$985.05

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 169 found (best R:R 149.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$790.00	$800.00	$810.00	Oct 23	$0.05	$9.95	4%	199.00
$1070.00	$1080.00	$1090.00	Oct 16	$0.05	$9.95	3%	199.00
$1020.00	$1030.00	$1040.00	Oct 16	$0.15	$9.85	4%	65.67
$750.00	$755.00	$760.00	Oct 2	$0.05	$4.95	3%	99.00
$800.00	$810.00	$820.00	Oct 23	$0.20	$9.80	4%	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$900.00	$915.00	$930.00	Nov 6	$0.10	$14.90	5%	149.00
$1060.00	$1070.00	$1080.00	Oct 16	$0.05	$9.95	4%	199.00
$875.00	$880.00	$885.00	Oct 2	$0.05	$4.95	6%	99.00
$865.00	$870.00	$875.00	Oct 2	$0.05	$4.95	5%	99.00
$870.00	$875.00	$880.00	Oct 2	$0.10	$4.90	5%	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. 81 found (best net $-37.30, 76 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$800.00	$900.00	1:2	Nov 6	-$37.30	$62.70
$955.00	$1030.00	1:2	Nov 6	-$23.95	$51.05
$1085.00	$1090.00	1:2	Oct 2	-$0.15	$4.85
$1080.00	$1085.00	1:2	Oct 2	-$0.35	$4.65
$1045.00	$1050.00	1:2	Oct 2	-$0.58	$4.42

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$1060.00	$1000.00	1:2	Oct 2	-$35.35	$24.65
$1000.00	$950.00	1:2	Oct 9	-$29.05	$20.95
$740.00	$735.00	1:2	Oct 9	-$0.05	$4.95
$797.50	$795.00	1:2	Oct 2	-$0.02	$2.48
$780.00	$775.00	1:2	Oct 2	-$0.18	$4.82

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 149 found (best yield 7.71%, avg 2.92%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$940.00	Nov 6	$70.40	0.50	2.9%	7.71%	10.61%	32	1
$955.00	Nov 6	$63.20	0.47	4.5%	6.92%	11.47%	1	--
$945.00	Nov 6	$67.00	0.49	3.5%	7.33%	10.79%	4	--
$1040.00	Nov 6	$39.10	0.34	13.8%	4.28%	18.13%	2	--
$915.00	Nov 6	$81.20	0.54	0.2%	8.89%	9.06%	1	--
$1030.00	Nov 6	$39.90	0.36	12.8%	4.37%	17.13%	30	--
$1060.00	Nov 6	$34.60	0.32	16.0%	3.79%	19.83%	20	1
$920.00	Nov 6	$77.50	0.54	0.7%	8.48%	9.20%	2	3
$1035.00	Nov 6	$38.20	0.35	13.3%	4.18%	17.49%	4	--
$980.00	Oct 30	$46.10	0.42	7.3%	5.05%	12.33%	--	84

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 9,144

Total Puts 9,753

Put/Call Ratio 1.07

Net Difference -609

Prior's Put/Call Breakdown

Total Calls 12,950

Total Puts 7,019

Put/Call Ratio 0.54

Net Difference 5,931

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