STX - Options Database

STX

SEAGATE TECHNOLOGY H

$791.14 +2.50%

(9/16 10:00) ◀

Wednesday, September 16, 2026 (11:00am)

▶ (9/16 12:00)

◀ 9/16 11:01 ▶

Option Volume

Detail

ℹ

Current (09/16 11:00am) 9,653

Calls: 6,740 (70%)

Puts: 2,913 (30%)

Prior --

Calls: 8,348 (49%)

Puts: 8,756 (51%)

Current vs Prior +0.00%

Calls: -19.26% (Calls)

Puts: -66.73% (Puts)

Prior 7-Day Total 110,327

Calls: 50,484 (46%)

Puts: 59,843 (54%)

Prior 7-Day Average 15,761

Calls: 7,212 (46%)

Puts: 8,549 (54%)

Current vs Prior 7-Day Avg -38.75%

Calls: -6.54%

Puts: -65.93%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/16 11:00am) $29.02M

Calls: $20.58M (71%)

Puts: $8.44M (29%)

Prior --

Calls: $34.81M (67%)

Puts: $17.30M (33%)

Current vs Prior +0.00%

Calls: -40.88%

Puts: -51.20%

Prior 7-Day Total $446.33M

Calls: $233.64M (52%)

Puts: $212.70M (48%)

Prior 7-Day Average $63.76M

Calls: $33.38M (52%)

Puts: $30.39M (48%)

Current vs Prior 7-Day Avg -54.48%

Calls: -38.34%

Puts: -72.21%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/16 11:00am) 0.43

Prior 1.00

Current vs Prior -56.78%

Prior 7-Day Average 1.16

Current vs Prior 7-Day Avg -62.61%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/16 11:00am) 292,840

Calls: 114,494 (39%)

Puts: 178,346 (61%)

Prior --

Calls: -- (--)

Puts: -- (--)

Current vs Prior +0.00%

Prior 7-Day Total 1,462,144

Calls: 636,831 (44%)

Puts: 825,313 (56%)

Prior 7-Day Average 208,877

Calls: 90,975 (44%)

Puts: 117,901 (56%)

Current vs Prior 7-Day Avg +40.20%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 5.47% | 9.14%5.47% | 15.87%

Prior 9.29% | 14.59%20.49% | 29.04%

Current vs Prior -41.18% | -37.33%-73.32% | -45.36%

Prior 7-Day Avg 10.66% | 14.46%22.38% | 30.44%

Current vs 7-Day Avg -48.71% | -36.77%-75.58% | -47.87%

Prior 7-Day Eod 9.29% | 14.59%6.01% | 15.77%

Current vs 7-Day Eod -41.18% | -37.33%-8.97% | +0.60%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 22.46% | 16.16%

Calls: 23.10% | 15.92%

Puts: 21.83% | 16.40%

Prior 29.15% | 19.15%

Calls: 27.34% | 20.31%

Puts: 30.96% | 17.99%

Current vs Prior -22.95% | -15.61%

Prior 7-Day Avg 19.02% | 15.07%

Calls: 17.86% | 15.12%

Puts: 20.18% | 15.02%

Current vs 7-Day Avg +18.08% | +7.23%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 71% call dollar volume ($20.58M). Extreme bullish P/C ratio of 0.43 - heavy call buying (6,740 calls vs 2,913 puts). P/C ratio dropping 57% - sentiment shifting bullish. Put-heavy open interest (178,346 puts vs 114,494 calls) suggests hedging or bearish positioning.

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 BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
11:00	BULLISH	BULLISH	BULLISH
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 60 of results (avg 8.4%, best 4.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$640.00	Oct 16	157.40	164.70	$161.05	4.5%	--	0.88	72
$790.00	Oct 16	58.40	62.50	$60.45	6.8%	9	0.53	101
$640.00	Sep 18	146.30	157.10	$151.70	7.1%	--	1.00	46
$650.00	Sep 18	136.60	146.90	$141.75	7.3%	3	1.00	172
$725.00	Oct 9	86.90	93.60	$90.25	7.4%	--	0.73	29

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$900.00	Oct 16	128.90	136.00	$132.45	5.4%	2	0.72	109
$810.00	Oct 16	68.90	73.30	$71.10	6.2%	13	0.51	150
$860.00	Oct 16	100.00	106.40	$103.20	6.2%	--	0.63	61
$920.00	Oct 16	143.10	152.50	$147.80	6.4%	--	0.75	98
$930.00	Oct 16	149.80	160.50	$155.15	6.9%	--	0.77	26

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. 198 found (avg delta 0.71, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$640.00	Sep 18	146.30	157.10	$151.70	7.1%	--	1.00	46
$650.00	Sep 18	136.60	146.90	$141.75	7.3%	3	1.00	172
$660.00	Sep 18	124.30	137.50	$130.90	10.1%	--	1.00	166
$670.00	Sep 18	116.70	127.50	$122.10	8.8%	--	1.00	167
$680.00	Sep 18	106.30	117.30	$111.80	9.8%	--	1.00	155

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$920.00	Sep 18	123.40	136.20	$129.80	9.9%	--	0.98	52
$930.00	Sep 18	133.40	146.10	$139.75	9.1%	--	0.98	29
$910.00	Sep 18	113.50	124.70	$119.10	9.4%	--	0.98	105
$900.00	Sep 18	104.10	115.50	$109.80	10.4%	2	0.96	327
$895.00	Sep 18	98.80	112.00	$105.40	12.5%	--	0.96	78

Most actively traded options today. High liquidity = easy entry/exit. 293 active (total vol 6.5K, top 1.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$850.00	Sep 18	2.70	3.60	$3.15	28.6%	1.9K	0.13	2.0K
$800.00	Oct 16	55.30	61.70	$58.50	10.9%	1.8K	0.51	127
$900.00	Sep 18	0.65	0.80	$0.73	20.5%	207	0.03	1.0K
$820.00	Sep 18	7.40	10.20	$8.80	31.8%	146	0.29	264
$790.00	Sep 18	18.00	22.70	$20.35	23.1%	115	0.51	116

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$750.00	Sep 18	4.80	6.80	$5.80	34.5%	128	0.20	1.0K
$650.00	Oct 16	10.50	12.10	$11.30	14.2%	106	0.14	705
$700.00	Sep 18	0.90	1.35	$1.13	39.8%	105	0.05	964
$710.00	Sep 25	6.80	8.90	$7.85	26.8%	42	0.16	152
$670.00	Oct 16	14.20	16.50	$15.35	15.0%	42	0.17	261

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 48 strikes (avg 19.0%, max 29.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$750.00	Sep 18	Oct 16	82.3%	64.6%	27.3%	13	304
$770.00	Sep 18	Oct 16	82.6%	65.0%	27.0%	60	327
$780.00	Sep 18	Oct 16	81.6%	65.0%	25.4%	65	718
$832.50	Sep 18	Sep 25	88.3%	70.9%	24.6%	3	29
$745.00	Sep 18	Oct 23	81.7%	65.7%	24.5%	1	23

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$742.50	Sep 18	Sep 25	88.3%	68.2%	29.4%	--	106
$775.00	Sep 18	Oct 23	82.5%	66.2%	24.6%	4	93
$745.00	Sep 18	Oct 23	81.7%	65.7%	24.5%	3	148
$770.00	Sep 18	Oct 23	82.6%	66.4%	24.4%	22	377
$780.00	Sep 18	Oct 23	81.6%	65.9%	23.8%	7	2.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 366 found (best R:R 0.78, avg 4.34)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$685.00	$765.00	Oct 30	$45.00	$35.00	$45.00	76%	0.78	$730.00
$810.00	$860.00	Oct 30	$18.00	$32.00	$18.00	52%	1.78	$828.00
$790.00	$800.00	Oct 16	$1.95	$8.05	$1.95	53%	4.13	$791.95
$720.00	$730.00	Oct 16	$4.25	$5.75	$4.25	72%	1.35	$724.25
$785.00	$800.00	Oct 30	$5.45	$9.55	$5.45	56%	1.75	$790.45

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$830.00	$825.00	Sep 25	$1.40	$3.60	$1.40	65%	2.57	$828.60
$740.00	$735.00	Sep 25	$0.15	$4.85	$0.15	25%	32.33	$739.85
$755.00	$750.00	Oct 23	$0.85	$4.15	$0.85	37%	4.88	$754.15
$820.00	$815.00	Sep 25	$2.20	$2.80	$2.20	61%	1.27	$817.80
$825.00	$820.00	Oct 2	$2.10	$2.90	$2.10	58%	1.38	$822.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 283 found (best R:R 0.71, avg 0.57)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$940.00	$945.00	Sep 18	$1.65	$1.65	$3.35	94%	0.49	$941.65
$825.00	$830.00	Oct 9	$3.50	$3.50	$1.50	56%	2.33	$828.50
$795.00	$800.00	Oct 9	$3.90	$3.90	$1.10	48%	3.55	$798.90
$797.50	$800.00	Oct 2	$2.30	$2.30	$0.20	49%	11.50	$799.80
$875.00	$880.00	Sep 25	$1.85	$1.85	$3.15	80%	0.59	$876.85

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$740.00	$710.00	Oct 30	$12.45	$12.45	$17.55	65%	0.71	$727.55
$790.00	$765.00	Oct 30	$13.30	$13.30	$11.70	55%	1.14	$776.70
$760.00	$755.00	Oct 23	$4.10	$4.10	$0.90	61%	4.56	$755.90
$770.00	$765.00	Oct 2	$4.10	$4.10	$0.90	60%	4.56	$765.90
$720.00	$710.00	Oct 23	$4.85	$4.85	$5.15	71%	0.94	$715.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 22 found (avg debit $14.91, cheapest $12.70)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$817.50	Sep 18	Sep 25	$12.70	85.7%	69.8%
$810.00	Sep 18	Sep 25	$13.30	84.7%	69.8%
$770.00	Sep 18	Sep 25	$16.25	82.6%	67.9%
$775.00	Sep 18	Sep 25	$15.40	82.5%	68.3%
$780.00	Sep 18	Sep 25	$14.90	81.6%	68.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$810.00	Sep 18	Sep 25	$13.50	84.7%	69.8%
$770.00	Sep 18	Sep 25	$13.30	82.6%	67.9%
$775.00	Sep 18	Sep 25	$13.85	82.5%	68.3%
$785.00	Sep 18	Sep 25	$14.45	82.3%	68.5%
$780.00	Sep 18	Sep 25	$14.55	81.6%	68.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 123 found (cheapest 5.02% of stock, avg 11.29%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$785.00	Sep 18	$22.05	$17.70	$39.75	$745.25	$824.75	5.02%
$790.00	Sep 18	$20.35	$20.05	$40.40	$749.60	$830.40	5.11%
$795.00	Sep 18	$17.95	$22.90	$40.85	$754.15	$835.85	5.16%
$797.50	Sep 18	$16.45	$24.35	$40.80	$756.70	$838.30	5.16%
$780.00	Sep 18	$25.80	$15.25	$41.05	$738.95	$821.05	5.19%
$775.00	Sep 18	$27.75	$13.40	$41.15	$733.85	$816.15	5.20%
$802.50	Sep 18	$14.60	$26.75	$41.35	$761.15	$843.85	5.23%
$800.00	Sep 18	$15.75	$25.70	$41.45	$758.55	$841.45	5.24%
$807.50	Sep 18	$12.95	$29.55	$42.50	$765.00	$850.00	5.37%
$805.00	Sep 18	$14.10	$28.75	$42.85	$762.15	$847.85	5.42%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 3.24% of stock, avg 10.30%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$805.00	$770.00	Sep 18	$14.10	$11.55	$25.65	$744.35	$830.65
$805.00	$775.00	Sep 18	$14.10	$13.40	$27.50	$747.50	$832.50
$802.50	$770.00	Sep 18	$14.60	$11.55	$26.15	$743.85	$828.65
$802.50	$775.00	Sep 18	$14.60	$13.40	$28.00	$747.00	$830.50
$805.00	$780.00	Sep 18	$14.10	$15.25	$29.35	$750.65	$834.35
$802.50	$780.00	Sep 18	$14.60	$15.25	$29.85	$750.15	$832.35
$800.00	$770.00	Sep 18	$15.75	$11.55	$27.30	$742.70	$827.30
$800.00	$775.00	Sep 18	$15.75	$13.40	$29.15	$745.85	$829.15
$797.50	$770.00	Sep 18	$16.45	$11.55	$28.00	$742.00	$825.50
$800.00	$780.00	Sep 18	$15.75	$15.25	$31.00	$749.00	$831.00

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 129 found (best R:R 1.56, avg credit $3.56)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
660/670	890/900	Oct 16	$6.10	$3.90	52%	1.56	$663.90	$896.10
720/722	818/820	Sep 18	$2.33	$0.17	58%	13.71	$720.17	$819.83
700/710	890/900	Oct 16	$6.85	$3.15	44%	2.17	$703.15	$896.85
700/702	818/820	Sep 18	$2.07	$0.43	62%	4.81	$700.43	$819.57
720/730	890/900	Oct 16	$7.25	$2.75	39%	2.64	$722.75	$897.25
702/705	830/832	Sep 25	$2.30	$0.20	50%	11.50	$702.70	$832.30
710/712	818/820	Sep 18	$1.97	$0.53	61%	3.72	$710.53	$819.47
680/690	890/900	Oct 16	$6.15	$3.85	48%	1.60	$683.85	$896.15
670/680	890/900	Oct 16	$5.85	$4.15	50%	1.41	$674.15	$895.85
708/710	818/820	Sep 18	$1.80	$0.70	62%	2.57	$708.20	$819.30

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 197 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$780.00	$785.00	$790.00	Oct 2	$0.10	$4.90	4%	49.00
$845.00	$850.00	$855.00	Oct 2	$0.10	$4.90	3%	49.00
$765.00	$775.00	$785.00	Oct 30	$0.25	$9.75	4%	39.00
$935.00	$940.00	$945.00	Oct 2	$0.10	$4.90	2%	49.00
$900.00	$910.00	$920.00	Oct 16	$0.25	$9.75	4%	39.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$840.00	$845.00	$850.00	Sep 18	$0.05	$4.95	6%	99.00
$800.00	$810.00	$820.00	Oct 30	$0.15	$9.85	4%	65.67
$880.00	$890.00	$900.00	Oct 16	$0.20	$9.80	4%	49.00
$770.00	$775.00	$780.00	Sep 25	$0.15	$4.85	5%	32.33
$700.00	$705.00	$710.00	Oct 2	$0.10	$4.90	3%	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. 73 found (best net $-24.95, 69 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$640.00	$700.00	1:2	Sep 25	-$41.65	$18.35
$685.00	$765.00	1:2	Oct 30	-$50.90	$29.10
$700.00	$740.00	1:2	Sep 25	-$33.65	$6.35
$905.00	$910.00	1:2	Sep 18	-$0.29	$4.71
$900.00	$905.00	1:2	Sep 18	-$0.41	$4.59

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$900.00	$815.00	1:2	Oct 23	-$24.95	$60.05
$660.00	$650.00	1:2	Sep 18	-$0.11	$9.89
$650.00	$640.00	1:2	Sep 18	-$0.14	$9.86
$697.50	$690.00	1:2	Sep 18	-$0.40	$7.10
$690.00	$680.00	1:2	Sep 18	-$0.51	$9.49

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 138 found (best yield 6.43%, avg 2.44%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$860.00	Oct 30	$50.90	0.43	8.7%	6.43%	15.14%	1	1
$800.00	Oct 30	$73.30	0.54	1.1%	9.27%	10.39%	1	2
$810.00	Oct 30	$67.30	0.52	2.4%	8.51%	10.89%	2	45
$900.00	Oct 30	$37.30	0.36	13.8%	4.71%	18.47%	1	3
$915.00	Oct 30	$33.40	0.33	15.7%	4.22%	19.88%	--	35
$800.00	Oct 23	$61.80	0.52	1.1%	7.81%	8.93%	20	29
$810.00	Oct 23	$56.50	0.50	2.4%	7.14%	9.53%	--	61
$865.00	Oct 23	$35.30	0.38	9.3%	4.46%	13.80%	--	10
$870.00	Oct 23	$34.00	0.37	10.0%	4.30%	14.27%	--	10
$855.00	Oct 23	$37.10	0.40	8.1%	4.69%	12.76%	--	23

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 6,740

Total Puts 2,913

Put/Call Ratio 0.43

Net Difference 3,827

Prior's Put/Call Breakdown

Total Calls 8,348

Total Puts 8,756

Put/Call Ratio 1.00

Net Difference -408

Prior 7-Day Put/Call Summary

Total Calls 50,484

Total Puts 59,843

Average Put/Call Ratio 1.16

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