STX - Options Database

STX

SEAGATE TECHNOLOGY H

$858.79 +6.93%

$859.76 (+0.11%)🌙

as of 09/18 07:05 PM

(9/16 16:01) ◀

Friday, September 18, 2026 (7:05pm)

▶ (9/21 19:04)

◀ 9/18 19:05 ▶

Option Volume

Detail

ℹ

Current (09/18) 23,967

Calls: 12,679 (53%)

Puts: 11,288 (47%)

Prior (09/15) 26,629

Calls: 12,924 (49%)

Puts: 13,705 (51%)

Current vs Prior -10.00%

Calls: -1.90% (Calls)

Puts: -17.64% (Puts)

Prior 7-Day Total 177,212

Calls: 87,201 (49%)

Puts: 90,011 (51%)

Prior 7-Day Average 25,316

Calls: 12,457 (49%)

Puts: 12,858 (51%)

Current vs Prior 7-Day Avg -5.33%

Calls: +1.78%

Puts: -12.22%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/18) $89.24M

Calls: $64.15M (72%)

Puts: $25.08M (28%)

Prior (09/15) $80.06M

Calls: $41.07M (51%)

Puts: $38.98M (49%)

Current vs Prior +11.46%

Calls: +56.19%

Puts: -35.66%

Prior 7-Day Total $508.14M

Calls: $300.20M (59%)

Puts: $207.94M (41%)

Prior 7-Day Average $72.59M

Calls: $42.89M (59%)

Puts: $29.71M (41%)

Current vs Prior 7-Day Avg +22.93%

Calls: +49.59%

Puts: -15.56%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/18) 0.89

Prior (09/15) 1.06

Current vs Prior -16.04%

Prior 7-Day Average 1.15

Current vs Prior 7-Day Avg -22.39%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (09/18) 106,969

Calls: 45,681 (43%)

Puts: 61,288 (57%)

Prior (09/15) 103,324

Calls: 43,485 (42%)

Puts: 59,839 (58%)

Current vs Prior +3.53%

Prior 7-Day Total 702,162

Calls: 291,699 (42%)

Puts: 410,463 (58%)

Prior 7-Day Average 100,308

Calls: 41,671 (42%)

Puts: 58,637 (58%)

Current vs Prior 7-Day Avg +6.64%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (09/18) | Next (09/25)Expiry (09/18) | Next (10/16)

Current 1.13% | 7.40%1.13% | 14.67%

Prior 6.01% | 9.34%6.01% | 15.77%

Current vs Prior +23.22% | +12.50%-81.25% | -7.03%

Prior 7-Day Avg 5.55% | 9.45%9.01% | 17.94%

Current vs 7-Day Avg +33.39% | +11.20%-87.50% | -18.23%

Prior 7-Day Eod 6.01% | 9.34%6.01% | 15.77%

Current vs 7-Day Eod +23.22% | +12.50%-81.25% | -7.03%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 39.17% | 24.12%

Calls: 38.97% | 25.45%

Puts: 39.38% | 22.78%

Prior 29.15% | 19.15%

Calls: 27.34% | 20.31%

Puts: 30.96% | 17.99%

Current vs Prior +34.37% | +25.95%

Prior 7-Day Avg 29.15% | 19.15%

Calls: 27.34% | 20.31%

Puts: 30.96% | 17.99%

Current vs 7-Day Avg +34.37% | +25.95%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 72% call dollar volume ($64.15M).

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BEARISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg 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 26 of results (avg 8.5%, best 6.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$700.00	Oct 16	164.00	174.90	$169.45	6.4%	2	0.89	29
$695.00	Oct 23	172.90	185.40	$179.15	7.0%	1	0.88	1
$710.00	Sep 18	142.80	154.20	$148.50	7.7%	1	1.00	--
$700.00	Sep 18	152.40	164.80	$158.60	7.8%	1	1.00	--
$700.00	Sep 25	152.10	164.50	$158.30	7.8%	11	1.00	4

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1000.00	Oct 16	153.00	164.00	$158.50	6.9%	7	0.78	--
$1000.00	Oct 2	142.90	155.30	$149.10	8.3%	59	0.86	9
$1000.00	Sep 18	136.40	148.70	$142.55	8.6%	1	1.00	--
$1000.00	Sep 25	137.80	151.00	$144.40	9.1%	61	0.95	62
$950.00	Oct 9	106.90	117.90	$112.40	9.8%	1	0.71	--

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. 187 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$695.00	Sep 25	157.10	170.80	$163.95	8.4%	1	1.00	--
$700.00	Sep 25	152.10	164.50	$158.30	7.8%	11	1.00	4
$697.50	Sep 18	153.80	167.60	$160.70	8.6%	1	1.00	--
$700.00	Sep 18	152.40	164.80	$158.60	7.8%	1	1.00	--
$710.00	Sep 18	142.80	154.20	$148.50	7.7%	1	1.00	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$875.00	Sep 18	12.80	19.80	$16.30	42.9%	1	1.00	--
$890.00	Sep 18	24.40	38.80	$31.60	45.6%	7	1.00	31
$895.00	Sep 18	31.60	43.80	$37.70	32.4%	1	1.00	15
$930.00	Sep 18	65.80	78.80	$72.30	18.0%	1	1.00	19
$940.00	Sep 18	76.40	88.70	$82.55	14.9%	1	1.00	4

Most actively traded options today. High liquidity = easy entry/exit. 552 active (total vol 18.2K, top 630)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$850.00	Sep 18	5.70	12.60	$9.15	75.4%	630	0.92	845
$880.00	Sep 25	17.10	24.20	$20.65	34.4%	611	0.40	36
$900.00	Sep 25	11.80	16.70	$14.25	34.4%	545	0.31	150
$870.00	Sep 18	0.05	0.80	$0.43	174.4%	394	0.10	210
$840.00	Sep 18	14.90	22.00	$18.45	38.5%	349	0.91	348

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$850.00	Sep 18	0.00	0.50	$0.25	200.0%	261	0.08	335
$820.00	Oct 16	34.20	47.30	$40.75	32.1%	251	0.37	--
$820.00	Sep 18	0.00	1.75	$0.88	198.9%	248	0.07	349
$835.00	Sep 18	0.00	0.05	$0.03	166.7%	237	0.01	81
$845.00	Sep 18	0.00	1.75	$0.88	198.9%	225	0.14	105

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 17 strikes (avg 570.0%, max 1197.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$807.50	Sep 18	Sep 25	818.3%	63.1%	1196.4%	3	18
$810.00	Sep 18	Oct 23	790.9%	65.6%	1105.6%	84	291
$815.00	Sep 18	Oct 23	735.6%	65.7%	1018.8%	20	64
$817.50	Sep 18	Oct 2	707.6%	65.6%	979.0%	7	25
$837.50	Sep 18	Sep 25	354.0%	64.1%	452.0%	93	16

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$810.00	Sep 18	Oct 16	790.9%	60.9%	1197.8%	86	559
$807.50	Sep 18	Sep 25	818.3%	63.1%	1196.4%	13	50
$815.00	Sep 18	Sep 25	735.6%	66.2%	1011.8%	65	133
$880.00	Sep 18	Oct 9	314.5%	65.0%	383.8%	23	34
$860.00	Sep 18	Oct 16	131.2%	64.2%	104.5%	69	1.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 317 found (best R:R 0.70, avg 3.84)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$765.00	$800.00	Oct 30	$20.60	$14.40	$20.60	73%	0.70	$785.60
$860.00	$870.00	Oct 16	$1.00	$9.00	$1.00	52%	9.00	$861.00
$855.00	$900.00	Oct 23	$18.55	$26.45	$18.55	55%	1.43	$873.55
$780.00	$800.00	Oct 2	$11.95	$8.05	$11.95	78%	0.67	$791.95
$850.00	$860.00	Oct 30	$3.10	$6.90	$3.10	57%	2.23	$853.10

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$845.00	$840.00	Oct 9	$0.45	$4.55	$0.45	43%	10.11	$844.55
$875.00	$870.00	Sep 25	$1.25	$3.75	$1.25	57%	3.00	$873.75
$855.00	$850.00	Oct 2	$1.10	$3.90	$1.10	46%	3.55	$853.90
$820.00	$800.00	Oct 23	$5.75	$14.25	$5.75	37%	2.48	$814.25
$785.00	$780.00	Oct 2	$0.25	$4.75	$0.25	22%	19.00	$784.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 259 found (best R:R 5.02, avg 0.62)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$915.00	$920.00	Sep 18	$2.12	$2.12	$2.88	89%	0.74	$917.12
$925.00	$930.00	Sep 18	$2.10	$2.10	$2.90	90%	0.72	$927.10
$905.00	$910.00	Sep 18	$2.12	$2.12	$2.88	88%	0.74	$907.12
$990.00	$1000.00	Sep 25	$2.25	$2.25	$7.75	91%	0.29	$992.25
$960.00	$965.00	Sep 25	$1.67	$1.67	$3.33	87%	0.50	$961.67

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$755.00	$750.00	Sep 18	$4.17	$4.17	$0.83	90%	5.02	$750.83
$785.00	$780.00	Sep 18	$4.12	$4.12	$0.88	88%	4.68	$780.88
$840.00	$835.00	Oct 9	$4.30	$4.30	$0.70	58%	6.14	$835.70
$765.00	$760.00	Sep 18	$2.22	$2.22	$2.78	93%	0.80	$762.78
$830.00	$820.00	Oct 16	$5.80	$5.80	$4.20	60%	1.38	$824.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $19.54, cheapest $26.07)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$860.00	Sep 18	Sep 25	$26.07	131.2%	63.9%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$860.00	Sep 18	Sep 25	$26.73	131.2%	63.9%
$837.50	Sep 25	Oct 2	$13.05	64.1%	65.4%
$900.00	Sep 25	Oct 2	$12.30	64.1%	67.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 123 found (cheapest 0.78% of stock, avg 9.52%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$855.00	Sep 18	$5.70	$1.02	$6.72	$848.28	$861.72	0.78%
$860.00	Sep 18	$2.88	$3.97	$6.85	$853.15	$866.85	0.80%
$850.00	Sep 18	$9.15	$0.25	$9.40	$840.60	$859.40	1.09%
$870.00	Sep 18	$0.43	$11.45	$11.88	$858.12	$881.88	1.38%
$845.00	Sep 18	$14.15	$0.88	$15.03	$829.97	$860.03	1.75%
$875.00	Sep 18	$0.08	$16.30	$16.38	$858.62	$891.38	1.91%
$842.50	Sep 18	$16.45	$2.10	$18.55	$823.95	$861.05	2.16%
$840.00	Sep 18	$18.45	$0.60	$19.05	$820.95	$859.05	2.22%
$835.00	Sep 18	$23.40	$0.03	$23.43	$811.57	$858.43	2.73%
$880.00	Sep 18	$1.65	$21.90	$23.55	$856.45	$903.55	2.74%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.33% of stock, avg 8.98%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$865.00	$855.00	Sep 18	$1.80	$1.02	$2.82	$852.18	$867.82
$880.00	$855.00	Sep 18	$1.65	$1.02	$2.67	$852.33	$882.67
$905.00	$855.00	Sep 18	$2.15	$1.02	$3.17	$851.83	$908.17
$915.00	$855.00	Sep 18	$2.15	$1.02	$3.17	$851.83	$918.17
$880.00	$842.50	Sep 18	$1.65	$2.10	$3.75	$838.75	$883.75
$865.00	$842.50	Sep 18	$1.80	$2.10	$3.90	$838.60	$868.90
$905.00	$842.50	Sep 18	$2.15	$2.10	$4.25	$838.25	$909.25
$915.00	$842.50	Sep 18	$2.15	$2.10	$4.25	$838.25	$919.25
$860.00	$855.00	Sep 18	$2.88	$1.02	$3.90	$851.10	$863.90
$880.00	$810.00	Sep 18	$1.65	$4.30	$5.95	$804.05	$885.95

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 205 found (best R:R 7.62, avg credit $4.26)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
738/740	885/890	Sep 18	$4.42	$0.58	87%	7.62	$735.58	$889.42
738/740	870/875	Sep 18	$4.62	$0.38	81%	12.16	$735.38	$874.62
750/755	885/890	Sep 18	$4.32	$0.68	86%	6.35	$750.68	$889.32
805/808	925/930	Sep 18	$4.80	$0.20	75%	24.00	$802.70	$929.80
805/808	915/920	Sep 18	$4.82	$0.18	74%	26.78	$802.68	$919.82
750/755	870/875	Sep 18	$4.52	$0.48	80%	9.42	$750.48	$874.52
800/802	885/890	Sep 18	$4.42	$0.58	82%	7.62	$798.08	$889.42
780/785	885/890	Sep 18	$4.27	$0.73	84%	5.85	$780.73	$889.27
760/765	925/930	Sep 18	$4.32	$0.68	83%	6.35	$760.68	$929.32
805/808	905/910	Sep 18	$4.82	$0.18	73%	26.78	$802.68	$909.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 160 found (best R:R 6.94, cheapest $0.10)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$850.00	$855.00	$860.00	Sep 18	$0.63	$4.37	46%	6.94
$930.00	$950.00	$970.00	Oct 30	$0.30	$19.70	7%	65.67
$740.00	$745.00	$750.00	Sep 18	$0.10	$4.90	8%	49.00
$885.00	$890.00	$895.00	Sep 18	$0.12	$4.88	3%	40.67
$860.00	$865.00	$870.00	Sep 25	$0.20	$4.80	5%	24.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$800.00	$810.00	$820.00	Oct 9	$0.25	$9.75	6%	39.00
$770.00	$780.00	$790.00	Oct 16	$0.25	$9.75	4%	39.00
$760.00	$765.00	$770.00	Oct 30	$0.10	$4.90	2%	49.00
$810.00	$820.00	$830.00	Oct 9	$0.40	$9.60	6%	24.00
$800.00	$810.00	$820.00	Oct 16	$0.40	$9.60	5%	24.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 135 found (best net $-23.50, 113 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$855.00	$860.00	1:2	Sep 18	-$0.06	$4.94
$850.00	$855.00	1:2	Sep 18	-$2.25	$2.75
$860.00	$865.00	1:2	Sep 18	-$0.72	$4.28
$845.00	$850.00	1:2	Sep 18	-$4.15	$0.85
$890.00	$895.00	1:2	Sep 18	-$0.02	$4.98

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$1000.00	$935.00	1:2	Sep 25	-$23.50	$41.50
$930.00	$895.00	1:2	Sep 18	-$3.10	$31.90
$1000.00	$930.00	1:2	Oct 16	-$48.10	$21.90
$775.00	$770.00	1:2	Sep 18	-$0.01	$4.99
$747.50	$745.00	1:2	Sep 18	-$0.02	$2.48

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 117 found (best yield 7.16%, avg 2.51%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$900.00	Oct 30	$61.50	0.48	4.8%	7.16%	11.96%	3	3
$860.00	Oct 30	$80.30	0.55	0.1%	9.35%	9.49%	2	2
$890.00	Oct 30	$65.70	0.49	3.6%	7.65%	11.28%	1	--
$930.00	Oct 30	$50.30	0.42	8.3%	5.86%	14.15%	1	--
$950.00	Oct 30	$44.30	0.39	10.6%	5.16%	15.78%	1	2
$880.00	Oct 30	$68.40	0.51	2.5%	7.96%	10.43%	1	--
$985.00	Oct 30	$35.90	0.34	14.7%	4.18%	18.88%	2	5
$970.00	Oct 30	$38.50	0.36	12.9%	4.48%	17.43%	3	1
$990.00	Oct 30	$33.70	0.33	15.3%	3.92%	19.20%	2	8
$1010.00	Oct 30	$30.10	0.30	17.6%	3.50%	21.11%	1	--

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 12,679

Total Puts 11,288

Put/Call Ratio 0.89

Net Difference 1,391

Prior's Put/Call Breakdown

Total Calls 12,924

Total Puts 13,705

Put/Call Ratio 1.06

Net Difference -781

Prior 7-Day Put/Call Summary

Total Calls 87,201

Total Puts 90,011

Average Put/Call Ratio 1.15

Ratio Trend Falling

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