Tour v528
STX
SEAGATE TECHNOLOGY H
$877.33 +2.16%
$877.43 (+0.01%)🌙
as of 09/21 07:04 PM
(9/18 19:05) ◀
|
Monday, September 21, 2026 (7:04pm)
January 2026
|
▶
◀ 9/21 19:04

Option Volume

Detail
ℹ
Current (09/21) 18,938
Calls: 8,059 (43%)
Puts: 10,879 (57%)
Prior (09/18) 23,967
Calls: 12,679 (53%)
Puts: 11,288 (47%)
Current vs Prior -20.98%
Calls: -36.44% (Calls)
Puts: -3.62% (Puts)
Prior 7-Day Total 178,414
Calls: 86,049 (48%)
Puts: 92,365 (52%)
Prior 7-Day Average 25,487
Calls: 12,292 (48%)
Puts: 13,195 (52%)
Current vs Prior 7-Day Avg -25.70%
Calls: -34.44%
Puts: -17.55%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (09/21) $73.03M
Calls: $42.86M (59%)
Puts: $30.16M (41%)
Prior (09/18) $89.24M
Calls: $64.15M (72%)
Puts: $25.08M (28%)
Current vs Prior -18.16%
Calls: -33.18%
Puts: +20.25%
Prior 7-Day Total $547.48M
Calls: $337.88M (62%)
Puts: $209.60M (38%)
Prior 7-Day Average $78.21M
Calls: $48.27M (62%)
Puts: $29.94M (38%)
Current vs Prior 7-Day Avg -6.63%
Calls: -11.19%
Puts: +0.74%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/21) 1.35
Prior (09/18) 0.89
Current vs Prior +51.63%
Prior 7-Day Average 1.18
Current vs Prior 7-Day Avg +14.19%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (09/21) 79,494
Calls: 31,777 (40%)
Puts: 47,717 (60%)
Prior (09/18) 106,969
Calls: 45,681 (43%)
Puts: 61,288 (57%)
Current vs Prior -25.69%
Prior 7-Day Total 708,390
Calls: 295,900 (42%)
Puts: 412,490 (58%)
Prior 7-Day Average 101,198
Calls: 42,271 (42%)
Puts: 58,927 (58%)
Current vs Prior 7-Day Avg -21.45%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (09/25) | Next (10/02)Expiry (10/16) | Next (11/20)
Current 6.33% | 9.69%14.12% | 23.91%
Prior 7.40% | 10.51%1.13% | 14.67%
Current vs Prior -14.44% | -7.81%+1153.70% | +63.02%
Prior 7-Day Avg 6.11% | 9.84%7.61% | 17.38%
Current vs 7-Day Avg +3.61% | -1.49%+85.45% | +37.58%
Prior 7-Day Eod 7.40% | 10.51%1.13% | 14.67%
Current vs 7-Day Eod -14.44% | -7.81%+1153.70% | +63.02%
Sentiment BULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 39.17% | 24.12%
Calls: 38.97% | 25.45%
Puts: 39.38% | 22.78%
Prior 39.17% | 24.12%
Calls: 38.97% | 25.45%
Puts: 39.38% | 22.78%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 30.58% | 19.86%
Calls: 29.00% | 21.04%
Puts: 32.16% | 18.67%
Current vs 7-Day Avg +28.08% | +21.45%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Bearish P/C ratio of 1.35 indicates protective positioning. P/C ratio rising 52% - increased hedging/bearish positioning. Put-heavy open interest (47,717 puts vs 31,777 calls) suggests hedging or bearish positioning. Declining open interest (down 26%) indicates positions being closed.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 94 of results (avg 7.3%, best 2.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$820.00Oct 1692.1094.80$93.452.9%330.68315
$837.50Oct 1680.9084.10$82.503.9%30.64--
$870.00Sep 2529.2030.40$29.804.0%580.5642
$775.00Oct 16121.50126.70$124.104.2%50.78--
$960.00Oct 1630.4031.80$31.104.5%70.34163
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$940.00Oct 1696.5098.50$97.502.1%220.6255
$960.00Oct 16110.60112.90$111.752.1%60.6719
$875.00Oct 1657.3059.20$58.253.3%340.46--
$870.00Oct 1655.1057.30$56.203.9%550.4588
$950.00Oct 16102.40106.90$104.654.3%70.6436

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. 142 found (avg delta 0.67, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$740.00Sep 25129.30145.10$137.2011.5%2501.00--
$750.00Sep 25119.70135.20$127.4512.2%11.00--
$710.00Oct 2162.80176.40$169.608.0%11.00--
$735.00Sep 25134.30149.40$141.8510.6%2500.94--
$722.50Sep 25146.90162.10$154.509.8%10.93--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$980.00Sep 25100.70114.30$107.5012.7%20.92--
$1000.00Oct 2124.70139.10$131.9010.9%60.86--
$950.00Sep 2574.6086.80$80.7015.1%30.8398
$935.00Sep 2561.6069.40$65.5011.9%70.7926
$1000.00Oct 9130.50145.00$137.7510.5%50.78--

Most actively traded options today. High liquidity = easy entry/exit. 468 active (total vol 11.6K, top 566)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$940.00Sep 256.708.00$7.3517.7%3970.20550
$735.00Sep 25134.30149.40$141.8510.6%2500.94--
$740.00Sep 25129.30145.10$137.2011.5%2501.00--
$900.00Oct 1648.2055.30$51.7513.7%2380.481.4K
$920.00Sep 2510.3011.50$10.9011.0%2250.28318
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$800.00Oct 29.7015.80$12.7547.8%5660.21131
$840.00Sep 2510.0012.70$11.3523.8%2840.27181
$800.00Sep 253.804.50$4.1516.9%2260.12214
$750.00Sep 250.251.50$0.88142.0%1930.03308
$750.00Oct 1613.6014.90$14.259.1%1820.16423

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 41 strikes (avg 8.6%, max 15.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$820.00Sep 25Oct 1674.5%65.8%13.4%34378
$825.00Sep 25Oct 273.7%65.1%13.2%1022
$830.00Sep 25Oct 1674.1%65.6%12.9%25190
$850.00Sep 25Oct 1673.6%65.4%12.6%87375
$925.00Sep 25Oct 975.2%67.0%12.1%8046
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$817.50Sep 25Oct 275.2%65.2%15.3%3111
$950.00Sep 25Oct 1676.4%67.0%14.1%10134
$845.00Sep 25Oct 973.5%64.8%13.4%3944
$860.00Sep 25Oct 1674.3%65.7%13.1%31124
$850.00Sep 25Oct 1673.6%65.4%12.6%285443

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 343 found (best R:R 0.60, avg 4.32)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$780.00$845.00Oct 30$40.55$24.45$40.5573%0.60$820.55
$845.00$860.00Oct 30$6.00$9.00$6.0061%1.50$851.00
$880.00$935.00Oct 23$22.70$32.30$22.7053%1.42$902.70
$920.00$940.00Oct 30$6.70$13.30$6.7047%1.99$926.70
$812.50$820.00Oct 2$3.50$4.00$3.5076%1.14$816.00
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$880.00$875.00Oct 9$0.20$4.80$0.2049%24.00$879.80
$800.00$790.00Oct 23$0.70$9.30$0.7029%13.29$799.30
$865.00$860.00Oct 2$0.35$4.65$0.3545%13.29$864.65
$840.00$830.00Oct 23$2.20$7.80$2.2038%3.55$837.80
$845.00$840.00Oct 2$0.75$4.25$0.7537%5.67$844.25

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 277 found (best R:R 1.02, avg 0.57)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$1015.00$1020.00Oct 2$3.10$3.10$1.9086%1.63$1018.10
$920.00$925.00Oct 9$3.50$3.50$1.5060%2.33$923.50
$880.00$885.00Oct 9$4.05$4.05$0.9549%4.26$884.05
$1030.00$1035.00Sep 25$1.50$1.50$3.5093%0.43$1031.50
$930.00$935.00Oct 2$2.65$2.65$2.3568%1.13$932.65
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$840.00$815.00Oct 30$12.60$12.60$12.4062%1.02$827.40
$820.00$810.00Oct 23$6.45$6.45$3.5566%1.82$813.55
$810.00$800.00Oct 30$6.15$6.15$3.8567%1.60$803.85
$775.00$770.00Oct 9$3.40$3.40$1.6080%2.13$771.60
$790.00$780.00Oct 23$4.65$4.65$5.3573%0.87$785.35

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 29 found (avg debit $15.30, cheapest $14.10)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$870.00Sep 25Oct 2$14.5073.7%63.3%
$865.00Sep 25Oct 2$13.6573.5%63.1%
$855.00Sep 25Oct 2$13.3574.2%64.9%
$845.00Sep 25Oct 2$12.4073.5%65.4%
$860.00Sep 25Oct 2$15.2574.3%66.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$870.00Sep 25Oct 2$14.1073.7%63.3%
$865.00Sep 25Oct 2$13.8573.5%63.1%
$855.00Sep 25Oct 2$14.0574.2%64.9%
$845.00Sep 25Oct 2$13.7573.5%65.4%
$860.00Sep 25Oct 2$15.3574.3%66.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 96 found (cheapest 6.05% of stock, avg 10.78%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$875.00Sep 25$27.55$25.50$53.05$821.95$928.056.05%
$870.00Sep 25$29.80$23.40$53.20$816.80$923.206.06%
$885.00Sep 25$22.55$30.80$53.35$831.65$938.356.08%
$865.00Sep 25$32.85$21.00$53.85$811.15$918.856.14%
$892.50Sep 25$19.05$35.15$54.20$838.30$946.706.18%
$890.00Sep 25$20.70$33.70$54.40$835.60$944.406.20%
$860.00Sep 25$35.75$19.15$54.90$805.10$914.906.26%
$895.00Sep 25$18.50$36.75$55.25$839.75$950.256.30%
$855.00Sep 25$38.80$17.10$55.90$799.10$910.906.37%
$897.50Sep 25$17.50$38.55$56.05$841.45$953.556.39%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 4.06% of stock, avg 10.41%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$895.00$855.00Sep 25$18.50$17.10$35.60$819.40$930.60
$895.00$860.00Sep 25$18.50$19.15$37.65$822.35$932.65
$892.50$855.00Sep 25$19.05$17.10$36.15$818.85$928.65
$892.50$860.00Sep 25$19.05$19.15$38.20$821.80$930.70
$895.00$865.00Sep 25$18.50$21.00$39.50$825.50$934.50
$892.50$865.00Sep 25$19.05$21.00$40.05$824.95$932.55
$890.00$855.00Sep 25$20.70$17.10$37.80$817.20$927.80
$890.00$860.00Sep 25$20.70$19.15$39.85$820.15$929.85
$890.00$865.00Sep 25$20.70$21.00$41.70$823.30$931.70
$895.00$870.00Sep 25$18.50$23.40$41.90$828.10$936.90

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 96 found (best R:R 5.25, avg credit $2.98)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
748/750930/935Oct 2$4.20$0.8057%5.25$745.80$934.20
720/725930/935Oct 2$3.45$1.5561%2.23$721.55$933.45
715/718930/935Oct 2$3.21$1.7962%1.79$714.29$933.21
710/712930/935Oct 2$3.07$1.9363%1.59$709.43$933.07
732/735905/908Sep 25$2.22$0.2860%7.93$732.78$907.22
748/750940/945Oct 2$3.25$1.7559%1.86$746.75$943.25
732/735908/910Sep 25$2.12$0.3861%5.58$732.88$909.62
748/750925/930Oct 2$3.25$1.7555%1.86$746.75$928.25
725/730930/935Oct 2$2.95$2.0560%1.44$727.05$932.95
760/765930/935Oct 2$3.20$1.8055%1.78$761.80$933.20

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 157 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$930.00$940.00$950.00Oct 16$0.10$9.905%99.00
$960.00$980.00$1000.00Oct 23$0.60$19.407%32.33
$845.00$850.00$855.00Sep 25$0.05$4.956%99.00
$1010.00$1020.00$1030.00Oct 16$0.10$9.903%99.00
$970.00$980.00$990.00Oct 16$0.15$9.854%65.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$710.00$720.00$730.00Oct 16$0.05$9.953%199.00
$915.00$930.00$945.00Oct 23$0.45$14.556%32.33
$915.00$920.00$925.00Oct 9$0.05$4.953%99.00
$890.00$895.00$900.00Oct 16$0.05$4.952%99.00
$750.00$755.00$760.00Sep 25$0.12$4.884%40.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 70 found (best net $-6.10, 64 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$710.00$780.001:2Oct 2-$39.20$30.80
$880.00$935.001:2Oct 23-$23.80$31.20
$1040.00$1050.001:2Sep 25-$0.11$9.89
$1005.00$1010.001:2Sep 25-$0.21$4.79
$1015.00$1020.001:2Sep 25-$0.65$4.35
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$1000.00$920.001:2Oct 2-$6.10$73.90
$755.00$750.001:2Sep 25-$0.09$4.91
$720.00$715.001:2Sep 25-$0.06$4.94
$760.00$755.001:2Sep 25-$0.76$4.24
$775.00$770.001:2Sep 25-$1.36$3.64

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 132 found (best yield 7.86%, avg 2.80%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$900.00Oct 30$69.000.502.6%7.86%10.45%65
$910.00Oct 30$64.200.483.7%7.32%11.04%362
$915.00Oct 30$62.200.474.3%7.09%11.38%4835
$940.00Oct 30$53.000.437.1%6.04%13.18%307
$960.00Oct 30$46.400.409.4%5.29%14.71%1--
$920.00Oct 30$59.400.474.9%6.77%11.63%18--
$950.00Oct 30$49.200.418.3%5.61%13.89%1--
$895.00Oct 30$69.400.512.0%7.91%9.92%1--
$970.00Oct 30$42.700.3810.6%4.87%15.43%14
$880.00Oct 30$76.000.540.3%8.66%8.97%66

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 8,059
Total Puts 10,879
Put/Call Ratio 1.35
Net Difference -2,820

Prior's Put/Call Breakdown

Total Calls 12,679
Total Puts 11,288
Put/Call Ratio 0.89
Net Difference 1,391

Prior 7-Day Put/Call Summary

Total Calls 86,049
Total Puts 92,365
Average Put/Call Ratio 1.18
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...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All