STX - Options Database

STX

SEAGATE TECHNOLOGY H

$787.55 +2.04%

(9/16 11:01) ◀

Wednesday, September 16, 2026 (12:00pm)

▶

◀ 9/16 12:00

Option Volume

Detail

ℹ

Current (09/16 12:00pm) 11,097

Calls: 7,440 (67%)

Puts: 3,657 (33%)

Prior --

Calls: 8,348 (49%)

Puts: 8,756 (51%)

Current vs Prior +0.00%

Calls: -10.88% (Calls)

Puts: -58.23% (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 -29.59%

Calls: +3.16%

Puts: -57.22%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/16 12:00pm) $32.89M

Calls: $21.62M (66%)

Puts: $11.27M (34%)

Prior --

Calls: $34.81M (67%)

Puts: $17.30M (33%)

Current vs Prior +0.00%

Calls: -37.89%

Puts: -34.89%

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 -48.42%

Calls: -35.21%

Puts: -62.92%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/16 12:00pm) 0.49

Prior 1.00

Current vs Prior -50.85%

Prior 7-Day Average 1.16

Current vs Prior 7-Day Avg -57.48%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/16 12:00pm) 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 5.18% | 9.17%5.18% | 16.13%

Prior 9.29% | 14.59%20.49% | 29.04%

Current vs Prior -44.25% | -37.18%-74.71% | -44.48%

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

Current vs 7-Day Avg -51.40% | -36.62%-76.86% | -47.03%

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

Current vs 7-Day Eod -44.25% | -37.18%-13.73% | +2.23%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 24.14% | 16.77%

Calls: 20.00% | 20.27%

Puts: 28.28% | 13.26%

Prior 29.15% | 19.15%

Calls: 27.34% | 20.31%

Puts: 30.96% | 17.99%

Current vs Prior -17.19% | -12.43%

Prior 7-Day Avg 19.02% | 15.07%

Calls: 17.86% | 15.12%

Puts: 20.18% | 15.02%

Current vs 7-Day Avg +26.91% | +11.28%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 66% call dollar volume ($21.62M). Extreme bullish P/C ratio of 0.49 - heavy call buying (7,440 calls vs 3,657 puts). P/C ratio dropping 51% - 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
12:00	BULLISH	BULLISH	BULLISH
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 78 of results (avg 8.2%, best 3.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$700.00	Sep 25	92.10	95.70	$93.90	3.8%	2	0.87	3
$730.00	Oct 16	89.90	95.00	$92.45	5.5%	--	0.70	71
$900.00	Sep 25	5.00	5.30	$5.15	5.8%	46	0.13	85
$640.00	Sep 18	146.60	156.40	$151.50	6.5%	--	0.99	46
$680.00	Oct 16	124.40	132.90	$128.65	6.6%	--	0.81	34

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$840.00	Oct 16	87.60	92.70	$90.15	5.7%	--	0.58	150
$800.00	Oct 16	63.20	67.00	$65.10	5.8%	22	0.49	404
$720.00	Oct 16	27.70	29.40	$28.55	6.0%	15	0.28	359
$925.00	Oct 2	139.20	148.20	$143.70	6.3%	--	0.84	45
$890.00	Oct 9	115.50	123.20	$119.35	6.5%	--	0.73	16

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. 202 found (avg delta 0.71, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$640.00	Sep 18	146.60	156.40	$151.50	6.5%	--	0.99	46
$650.00	Sep 18	134.80	145.80	$140.30	7.8%	3	0.99	172
$660.00	Sep 18	124.90	136.70	$130.80	9.0%	--	0.98	166
$670.00	Sep 18	116.90	126.90	$121.90	8.2%	--	0.98	167
$680.00	Sep 18	106.30	113.60	$109.95	6.6%	--	0.98	155

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$900.00	Sep 18	107.00	116.40	$111.70	8.4%	6	1.00	327
$910.00	Sep 18	114.20	124.70	$119.45	8.8%	--	1.00	105
$920.00	Sep 18	124.20	136.90	$130.55	9.7%	--	1.00	52
$930.00	Sep 18	134.10	145.50	$139.80	8.2%	--	1.00	29
$885.00	Sep 18	89.60	101.40	$95.50	12.4%	--	0.97	33

Most actively traded options today. High liquidity = easy entry/exit. 334 active (total vol 7.4K, top 1.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$850.00	Sep 18	2.25	3.60	$2.93	46.1%	1.9K	0.12	2.0K
$800.00	Oct 16	54.00	59.20	$56.60	9.2%	1.8K	0.51	127
$900.00	Sep 18	0.65	0.80	$0.73	20.5%	220	0.03	1.0K
$820.00	Sep 18	6.80	8.60	$7.70	23.4%	154	0.27	264
$790.00	Sep 18	16.60	22.00	$19.30	28.0%	119	0.50	116

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$750.00	Sep 18	4.80	6.80	$5.80	34.5%	138	0.20	1.0K
$700.00	Sep 18	0.50	1.05	$0.78	70.5%	128	0.04	964
$650.00	Oct 16	10.20	12.20	$11.20	17.9%	109	0.13	705
$780.00	Oct 9	44.40	49.80	$47.10	11.5%	62	0.44	23
$780.00	Oct 2	37.10	43.80	$40.45	16.6%	56	0.44	62

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 52 strikes (avg 15.8%, max 30.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$832.50	Sep 18	Oct 2	89.2%	68.6%	30.0%	2	29
$740.00	Sep 18	Oct 16	83.3%	65.8%	26.6%	1	149
$842.50	Sep 18	Oct 2	84.7%	67.8%	24.9%	8	12
$750.00	Sep 18	Oct 16	81.5%	65.6%	24.2%	13	304
$827.50	Sep 18	Oct 2	84.3%	68.6%	22.8%	10	14

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$742.50	Sep 18	Sep 25	85.2%	69.5%	22.5%	6	106
$755.00	Sep 18	Oct 23	79.9%	65.3%	22.3%	30	79
$830.00	Sep 18	Oct 16	84.2%	69.0%	22.1%	2	288
$745.00	Sep 18	Oct 23	80.7%	66.7%	21.0%	4	148
$795.00	Sep 18	Oct 9	81.5%	67.7%	20.3%	25	81

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 366 found (best R:R 0.71, avg 3.79)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$685.00	$765.00	Oct 30	$46.70	$33.30	$46.70	76%	0.71	$731.70
$810.00	$860.00	Oct 30	$18.10	$31.90	$18.10	52%	1.76	$828.10
$760.00	$790.00	Oct 23	$14.35	$15.65	$14.35	62%	1.09	$774.35
$860.00	$900.00	Oct 30	$12.25	$27.75	$12.25	43%	2.27	$872.25
$810.00	$855.00	Oct 23	$16.95	$28.05	$16.95	50%	1.65	$826.95

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$845.00	$840.00	Oct 2	$1.30	$3.70	$1.30	66%	2.85	$843.70
$870.00	$865.00	Sep 18	$3.25	$1.75	$3.25	94%	0.54	$866.75
$820.00	$815.00	Sep 18	$2.50	$2.50	$2.50	74%	1.00	$817.50
$780.00	$775.00	Oct 2	$1.10	$3.90	$1.10	44%	3.55	$778.90
$815.00	$810.00	Sep 25	$2.00	$3.00	$2.00	60%	1.50	$813.00

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 284 found (best R:R 0.70, avg 0.54)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$825.00	$830.00	Oct 9	$4.10	$4.10	$0.90	56%	4.56	$829.10
$940.00	$945.00	Sep 18	$1.77	$1.77	$3.23	94%	0.55	$941.77
$875.00	$880.00	Sep 25	$2.25	$2.25	$2.75	80%	0.82	$877.25
$812.50	$815.00	Sep 18	$1.75	$1.75	$0.75	67%	2.33	$814.25
$802.50	$805.00	Oct 2	$2.15	$2.15	$0.35	52%	6.14	$804.65

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$740.00	$710.00	Oct 30	$12.35	$12.35	$17.65	65%	0.70	$727.65
$745.00	$740.00	Oct 23	$3.55	$3.55	$1.45	65%	2.45	$741.45
$690.00	$685.00	Oct 30	$2.95	$2.95	$2.05	74%	1.44	$687.05
$680.00	$665.00	Oct 30	$4.85	$4.85	$10.15	76%	0.48	$675.15
$687.50	$685.00	Sep 25	$1.85	$1.85	$0.65	88%	2.85	$685.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 25 found (avg debit $16.66, cheapest $13.85)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$817.50	Sep 18	Sep 25	$13.85	83.1%	69.7%
$795.00	Sep 18	Sep 25	$14.55	81.5%	68.2%
$790.00	Sep 18	Sep 25	$15.00	81.9%	68.9%
$797.50	Sep 18	Sep 25	$14.60	80.3%	67.8%
$812.50	Sep 18	Oct 2	$25.05	81.0%	68.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$795.00	Sep 18	Sep 25	$14.40	81.5%	68.2%
$790.00	Sep 18	Sep 25	$14.90	81.9%	68.9%
$765.00	Sep 18	Sep 25	$13.55	80.0%	69.1%
$805.00	Sep 18	Sep 25	$15.45	80.1%	69.3%
$770.00	Sep 18	Sep 25	$14.05	79.0%	68.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 124 found (cheapest 4.83% of stock, avg 11.22%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$785.00	Sep 18	$21.00	$17.05	$38.05	$746.95	$823.05	4.83%
$800.00	Sep 18	$14.10	$24.30	$38.40	$761.60	$838.40	4.88%
$797.50	Sep 18	$15.55	$23.25	$38.80	$758.70	$836.30	4.93%
$790.00	Sep 18	$19.30	$19.80	$39.10	$750.90	$829.10	4.96%
$802.50	Sep 18	$12.85	$26.25	$39.10	$763.40	$841.60	4.96%
$780.00	Sep 18	$24.15	$15.00	$39.15	$740.85	$819.15	4.97%
$795.00	Sep 18	$16.90	$22.60	$39.50	$755.50	$834.50	5.02%
$775.00	Sep 18	$27.30	$12.55	$39.85	$735.15	$814.85	5.06%
$807.50	Sep 18	$11.10	$28.90	$40.00	$767.50	$847.50	5.08%
$805.00	Sep 18	$12.60	$27.70	$40.30	$764.70	$845.30	5.12%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 3.00% of stock, avg 10.42%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$805.00	$770.00	Sep 18	$12.60	$11.05	$23.65	$746.35	$828.65
$805.00	$775.00	Sep 18	$12.60	$12.55	$25.15	$749.85	$830.15
$802.50	$770.00	Sep 18	$12.85	$11.05	$23.90	$746.10	$826.40
$802.50	$775.00	Sep 18	$12.85	$12.55	$25.40	$749.60	$827.90
$800.00	$770.00	Sep 18	$14.10	$11.05	$25.15	$744.85	$825.15
$800.00	$775.00	Sep 18	$14.10	$12.55	$26.65	$748.35	$826.65
$802.50	$780.00	Sep 18	$12.85	$15.00	$27.85	$752.15	$830.35
$805.00	$780.00	Sep 18	$12.60	$15.00	$27.60	$752.40	$832.60
$800.00	$780.00	Sep 18	$14.10	$15.00	$29.10	$750.90	$829.10
$797.50	$770.00	Sep 18	$15.55	$11.05	$26.60	$743.40	$824.10

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 88 found (best R:R 18.23, avg credit $3.45)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
700/702	818/820	Sep 18	$2.37	$0.13	64%	18.23	$700.13	$819.87
728/730	818/820	Sep 18	$2.33	$0.17	59%	13.71	$727.67	$819.83
720/722	812/815	Sep 18	$2.34	$0.16	57%	14.63	$720.16	$814.84
718/720	812/815	Sep 18	$2.28	$0.22	59%	10.36	$717.72	$814.78
708/710	812/815	Sep 18	$2.18	$0.32	61%	6.81	$707.82	$814.68
720/722	818/820	Sep 18	$2.19	$0.31	60%	7.06	$720.31	$819.69
718/720	818/820	Sep 18	$2.13	$0.37	62%	5.76	$717.87	$819.63
708/710	818/820	Sep 18	$2.03	$0.47	64%	4.32	$707.97	$819.53
710/712	812/815	Sep 18	$1.97	$0.53	60%	3.72	$710.53	$814.47
712/715	812/815	Sep 18	$1.93	$0.57	59%	3.39	$713.07	$814.43

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 210 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$870.00	$880.00	$890.00	Oct 16	$0.15	$9.85	4%	65.67
$845.00	$850.00	$855.00	Oct 2	$0.05	$4.95	3%	99.00
$780.00	$790.00	$800.00	Oct 16	$0.30	$9.70	5%	32.33
$915.00	$920.00	$925.00	Oct 2	$0.10	$4.90	1%	49.00
$915.00	$920.00	$925.00	Sep 18	$0.10	$4.90	0%	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$785.00	$790.00	$795.00	Sep 18	$0.05	$4.95	8%	99.00
$780.00	$790.00	$800.00	Oct 16	$0.15	$9.85	5%	65.67
$780.00	$785.00	$790.00	Sep 25	$0.05	$4.95	5%	99.00
$795.00	$800.00	$805.00	Sep 25	$0.05	$4.95	4%	99.00
$640.00	$650.00	$660.00	Oct 16	$0.10	$9.90	3%	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. 78 found (best net $-36.60, 77 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$640.00	$700.00	1:2	Sep 25	-$36.60	$23.40
$685.00	$765.00	1:2	Oct 30	-$47.05	$32.95
$905.00	$910.00	1:2	Sep 18	-$0.13	$4.87
$915.00	$920.00	1:2	Sep 18	-$0.30	$4.70
$930.00	$935.00	1:2	Sep 18	-$0.32	$4.68

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$900.00	$820.00	1:2	Oct 23	-$28.75	$51.25
$690.00	$680.00	1:2	Sep 18	-$0.01	$9.99
$702.50	$700.00	1:2	Sep 18	-$0.01	$2.49
$660.00	$650.00	1:2	Sep 18	-$0.04	$9.96
$650.00	$640.00	1:2	Sep 18	-$0.08	$9.92

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 153 found (best yield 6.41%, avg 2.67%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$860.00	Oct 30	$50.50	0.43	9.2%	6.41%	15.61%	1	1
$810.00	Oct 30	$67.60	0.52	2.9%	8.58%	11.43%	2	45
$795.00	Oct 30	$75.00	0.55	0.9%	9.52%	10.47%	3	--
$800.00	Oct 30	$72.20	0.54	1.6%	9.17%	10.75%	1	2
$900.00	Oct 30	$37.30	0.36	14.3%	4.74%	19.01%	1	3
$915.00	Oct 30	$33.50	0.33	16.2%	4.25%	20.44%	--	35
$810.00	Oct 23	$57.00	0.50	2.9%	7.24%	10.09%	--	61
$790.00	Oct 23	$65.60	0.55	0.3%	8.33%	8.64%	5	17
$800.00	Oct 23	$60.10	0.53	1.6%	7.63%	9.21%	20	29
$865.00	Oct 23	$35.30	0.39	9.8%	4.48%	14.32%	--	10

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 7,440

Total Puts 3,657

Put/Call Ratio 0.49

Net Difference 3,783

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