STX - Options Database

STX

SEAGATE TECHNOLOGY H

$790.67 +2.44%

(9/16 12:00) ◀

Wednesday, September 16, 2026 (1:00pm)

▶ (9/16 15:01)

◀ 9/16 13:00 ▶

Option Volume

Detail

ℹ

Current (09/16 1:00pm) 12,793

Calls: 8,318 (65%)

Puts: 4,475 (35%)

Prior --

Calls: 8,348 (49%)

Puts: 8,756 (51%)

Current vs Prior +0.00%

Calls: -0.36% (Calls)

Puts: -48.89% (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 -18.83%

Calls: +15.34%

Puts: -47.65%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/16 1:00pm) $37.82M

Calls: $24.52M (65%)

Puts: $13.30M (35%)

Prior --

Calls: $34.81M (67%)

Puts: $17.30M (33%)

Current vs Prior +0.00%

Calls: -29.56%

Puts: -23.14%

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 -40.68%

Calls: -26.53%

Puts: -56.23%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/16 1:00pm) 0.54

Prior 1.00

Current vs Prior -46.20%

Prior 7-Day Average 1.16

Current vs Prior 7-Day Avg -53.46%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/16 1:00pm) 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 5.15% | 9.04%5.15% | 15.99%

Prior 9.29% | 14.59%20.49% | 29.04%

Current vs Prior -44.61% | -38.07%-74.87% | -44.96%

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

Current vs 7-Day Avg -51.71% | -37.52%-77.00% | -47.49%

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

Current vs 7-Day Eod -44.61% | -38.07%-14.29% | +1.34%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 28.55% | 18.09%

Calls: 29.32% | 19.34%

Puts: 27.78% | 16.85%

Prior 29.15% | 19.15%

Calls: 27.34% | 20.31%

Puts: 30.96% | 17.99%

Current vs Prior -2.06% | -5.54%

Prior 7-Day Avg 19.02% | 15.07%

Calls: 17.86% | 15.12%

Puts: 20.18% | 15.02%

Current vs 7-Day Avg +50.09% | +20.04%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($24.52M). Bullish P/C ratio of 0.54. P/C ratio dropping 46% - 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
13:00	BULLISH	BULLISH	BULLISH
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 74 of results (avg 8.3%, best 4.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$640.00	Oct 16	157.50	166.30	$161.90	5.4%	--	0.88	72
$800.00	Oct 16	55.60	58.90	$57.25	5.8%	1.8K	0.51	127
$680.00	Oct 16	124.40	132.10	$128.25	6.0%	--	0.81	34
$640.00	Sep 18	145.80	156.00	$150.90	6.8%	--	1.00	46
$860.00	Oct 16	33.80	36.20	$35.00	6.9%	4	0.37	156

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$810.00	Oct 23	73.90	77.40	$75.65	4.6%	1	0.50	1
$920.00	Oct 16	144.40	153.50	$148.95	6.1%	1	0.76	98
$940.00	Oct 16	158.90	169.30	$164.10	6.3%	--	0.79	56
$860.00	Oct 16	99.50	106.60	$103.05	6.9%	--	0.63	61
$900.00	Oct 16	128.10	137.30	$132.70	6.9%	6	0.72	109

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. 204 found (avg delta 0.71, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$640.00	Sep 18	145.80	156.00	$150.90	6.8%	--	1.00	46
$650.00	Sep 18	134.80	145.80	$140.30	7.8%	3	1.00	172
$660.00	Sep 18	124.00	136.10	$130.05	9.3%	--	1.00	166
$670.00	Sep 18	114.80	126.20	$120.50	9.5%	--	1.00	167
$680.00	Sep 18	104.00	114.80	$109.40	9.9%	--	1.00	155

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$945.00	Sep 18	149.70	161.90	$155.80	7.8%	1	0.99	1
$930.00	Sep 18	134.70	146.90	$140.80	8.7%	--	0.98	29
$920.00	Sep 18	124.70	136.90	$130.80	9.3%	--	0.98	52
$910.00	Sep 18	114.80	124.70	$119.75	8.3%	--	0.98	105
$940.00	Sep 18	144.70	156.90	$150.80	8.1%	--	0.98	40

Most actively traded options today. High liquidity = easy entry/exit. 355 active (total vol 8.4K, top 1.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$850.00	Sep 18	2.30	3.50	$2.90	41.4%	1.9K	0.12	2.0K
$800.00	Oct 16	55.60	58.90	$57.25	5.8%	1.8K	0.51	127
$820.00	Sep 18	7.00	8.70	$7.85	21.7%	255	0.28	264
$900.00	Sep 18	0.20	0.75	$0.48	114.6%	228	0.03	1.0K
$790.00	Sep 18	16.30	21.90	$19.10	29.3%	120	0.51	116

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$750.00	Sep 18	4.80	6.20	$5.50	25.5%	188	0.20	1.0K
$700.00	Sep 18	0.45	1.10	$0.78	83.3%	151	0.04	964
$650.00	Oct 16	10.10	11.80	$10.95	15.5%	110	0.13	705
$810.00	Sep 18	27.50	33.20	$30.35	18.8%	85	0.65	517
$700.00	Oct 16	20.60	23.00	$21.80	11.0%	83	0.23	508

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 49 strikes (avg 17.0%, max 24.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$842.50	Sep 18	Oct 2	84.9%	68.1%	24.7%	8	12
$750.00	Sep 18	Oct 16	81.1%	65.1%	24.6%	13	304
$805.00	Sep 18	Oct 9	82.7%	67.3%	22.8%	34	109
$817.50	Sep 18	Oct 2	83.1%	67.8%	22.5%	5	21
$835.00	Sep 18	Sep 25	83.3%	68.1%	22.3%	7	283

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$742.50	Sep 18	Sep 25	86.6%	69.7%	24.3%	6	106
$805.00	Sep 18	Oct 9	82.7%	67.3%	22.8%	1	204
$795.00	Sep 18	Oct 9	83.3%	68.1%	22.4%	25	81
$755.00	Sep 18	Oct 23	78.4%	64.9%	20.7%	63	79
$745.00	Sep 18	Oct 23	79.4%	66.0%	20.4%	4	148

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 379 found (best R:R 0.72, avg 4.05)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$685.00	$765.00	Oct 30	$46.45	$33.55	$46.45	76%	0.72	$731.45
$810.00	$860.00	Oct 30	$18.40	$31.60	$18.40	52%	1.72	$828.40
$875.00	$900.00	Oct 30	$5.75	$19.25	$5.75	39%	3.35	$880.75
$785.00	$795.00	Oct 30	$2.80	$7.20	$2.80	56%	2.57	$787.80
$770.00	$780.00	Oct 16	$3.25	$6.75	$3.25	59%	2.08	$773.25

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$845.00	$840.00	Oct 2	$1.45	$3.55	$1.45	65%	2.45	$843.55
$790.00	$785.00	Sep 25	$0.80	$4.20	$0.80	48%	5.25	$789.20
$775.00	$770.00	Oct 2	$0.55	$4.45	$0.55	42%	8.09	$774.45
$760.00	$755.00	Sep 25	$0.70	$4.30	$0.70	34%	6.14	$759.30
$815.00	$810.00	Sep 25	$2.05	$2.95	$2.05	59%	1.44	$812.95

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 298 found (best R:R 0.67, avg 0.55)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$915.00	$920.00	Sep 25	$2.13	$2.13	$2.87	87%	0.74	$917.13
$875.00	$880.00	Sep 25	$2.00	$2.00	$3.00	80%	0.67	$877.00
$802.50	$805.00	Oct 2	$2.20	$2.20	$0.30	51%	7.33	$804.70
$810.00	$812.50	Oct 2	$2.10	$2.10	$0.40	54%	5.25	$812.10
$815.00	$817.50	Oct 2	$2.00	$2.00	$0.50	56%	4.00	$817.00

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$740.00	$710.00	Oct 30	$12.05	$12.05	$17.95	65%	0.67	$727.95
$710.00	$690.00	Oct 30	$7.50	$7.50	$12.50	71%	0.60	$702.50
$790.00	$770.00	Oct 30	$10.60	$10.60	$9.40	55%	1.13	$779.40
$745.00	$740.00	Oct 23	$3.55	$3.55	$1.45	65%	2.45	$741.45
$790.00	$785.00	Oct 23	$3.75	$3.75	$1.25	54%	3.00	$786.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 25 found (avg debit $16.50, cheapest $14.75)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$800.00	Sep 18	Sep 25	$14.75	83.4%	68.8%
$805.00	Sep 18	Sep 25	$14.40	82.7%	68.2%
$795.00	Sep 18	Sep 25	$14.90	83.3%	68.8%
$815.00	Sep 18	Sep 25	$14.05	83.5%	69.0%
$810.00	Sep 18	Sep 25	$14.30	83.1%	68.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$800.00	Sep 18	Sep 25	$14.85	83.4%	68.8%
$805.00	Sep 18	Sep 25	$15.55	82.7%	68.2%
$795.00	Sep 18	Sep 25	$15.20	83.3%	68.8%
$815.00	Sep 18	Sep 25	$13.10	83.5%	69.0%
$810.00	Sep 18	Sep 25	$15.80	83.1%	68.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 124 found (cheapest 4.77% of stock, avg 11.16%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$785.00	Sep 18	$21.25	$16.45	$37.70	$747.30	$822.70	4.77%
$790.00	Sep 18	$19.10	$19.60	$38.70	$751.30	$828.70	4.89%
$797.50	Sep 18	$15.90	$22.75	$38.65	$758.85	$836.15	4.89%
$780.00	Sep 18	$24.50	$14.45	$38.95	$741.05	$818.95	4.93%
$795.00	Sep 18	$17.45	$21.60	$39.05	$755.95	$834.05	4.94%
$800.00	Sep 18	$15.35	$23.95	$39.30	$760.70	$839.30	4.97%
$775.00	Sep 18	$27.15	$12.35	$39.50	$735.50	$814.50	5.00%
$802.50	Sep 18	$14.45	$25.15	$39.60	$762.90	$842.10	5.01%
$770.00	Sep 18	$30.20	$10.10	$40.30	$729.70	$810.30	5.10%
$805.00	Sep 18	$13.25	$27.30	$40.55	$764.45	$845.55	5.13%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 2.95% of stock, avg 10.67%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$805.00	$770.00	Sep 18	$13.25	$10.10	$23.35	$746.65	$828.35
$805.00	$775.00	Sep 18	$13.25	$12.35	$25.60	$749.40	$830.60
$802.50	$770.00	Sep 18	$14.45	$10.10	$24.55	$745.45	$827.05
$802.50	$775.00	Sep 18	$14.45	$12.35	$26.80	$748.20	$829.30
$805.00	$780.00	Sep 18	$13.25	$14.45	$27.70	$752.30	$832.70
$800.00	$770.00	Sep 18	$15.35	$10.10	$25.45	$744.55	$825.45
$802.50	$780.00	Sep 18	$14.45	$14.45	$28.90	$751.10	$831.40
$800.00	$775.00	Sep 18	$15.35	$12.35	$27.70	$747.30	$827.70
$797.50	$770.00	Sep 18	$15.90	$10.10	$26.00	$744.00	$823.50
$800.00	$780.00	Sep 18	$15.35	$14.45	$29.80	$750.20	$829.80

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 118 found (best R:R 7.93, avg credit $3.36)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
700/702	818/820	Sep 18	$2.22	$0.28	64%	7.93	$700.28	$819.72
705/708	830/832	Sep 25	$2.35	$0.15	50%	15.67	$705.15	$832.35
710/712	818/820	Sep 18	$2.00	$0.50	63%	4.00	$710.50	$819.50
720/730	880/890	Oct 16	$7.15	$2.85	37%	2.51	$722.85	$887.15
728/730	818/820	Sep 18	$1.83	$0.67	59%	2.73	$728.17	$819.33
710/720	880/890	Oct 16	$6.85	$3.15	40%	2.17	$713.15	$886.85
720/722	815/818	Sep 18	$1.83	$0.67	58%	2.73	$720.67	$816.83
725/728	818/820	Sep 18	$1.67	$0.83	60%	2.01	$725.83	$819.17
712/715	818/820	Sep 18	$1.60	$0.90	62%	1.78	$713.40	$819.10
660/670	880/890	Oct 16	$5.60	$4.40	50%	1.27	$664.40	$885.60

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 222 found (best R:R 199.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$690.00	$700.00	$710.00	Sep 18	$0.05	$9.95	4%	199.00
$840.00	$845.00	$850.00	Sep 25	$0.10	$4.90	4%	49.00
$875.00	$880.00	$885.00	Sep 18	$0.06	$4.94	2%	82.33
$915.00	$920.00	$925.00	Oct 2	$0.05	$4.95	1%	99.00
$850.00	$855.00	$860.00	Sep 25	$0.10	$4.90	3%	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$850.00	$860.00	$870.00	Oct 16	$0.10	$9.90	4%	99.00
$870.00	$880.00	$890.00	Oct 16	$0.20	$9.80	4%	49.00
$700.00	$705.00	$710.00	Oct 9	$0.05	$4.95	2%	99.00
$920.00	$930.00	$940.00	Oct 16	$0.15	$9.85	3%	65.67
$925.00	$930.00	$935.00	Oct 2	$0.05	$4.95	2%	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. 73 found (best net $-29.85, 71 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$640.00	$700.00	1:2	Sep 25	-$38.45	$21.55
$685.00	$765.00	1:2	Oct 30	-$47.20	$32.80
$895.00	$900.00	1:2	Sep 18	-$0.16	$4.84
$920.00	$925.00	1:2	Sep 18	-$0.10	$4.90
$915.00	$920.00	1:2	Sep 18	-$0.20	$4.80

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$900.00	$820.00	1:2	Oct 23	-$29.85	$50.15
$660.00	$650.00	1:2	Sep 18	$0.00	$10.00
$702.50	$700.00	1:2	Sep 18	-$0.01	$2.49
$680.00	$670.00	1:2	Sep 18	-$0.15	$9.85
$650.00	$640.00	1:2	Sep 18	-$0.10	$9.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 153 found (best yield 6.39%, avg 2.56%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$860.00	Oct 30	$50.50	0.42	8.8%	6.39%	15.16%	1	1
$795.00	Oct 30	$76.10	0.55	0.6%	9.62%	10.17%	6	--
$875.00	Oct 30	$45.10	0.39	10.7%	5.70%	16.37%	2	--
$800.00	Oct 30	$72.40	0.54	1.2%	9.16%	10.34%	1	2
$810.00	Oct 30	$67.10	0.52	2.4%	8.49%	10.93%	2	45
$900.00	Oct 30	$37.10	0.36	13.8%	4.69%	18.52%	1	3
$915.00	Oct 30	$33.60	0.33	15.7%	4.25%	19.97%	--	35
$810.00	Oct 23	$56.00	0.50	2.4%	7.08%	9.53%	1	61
$800.00	Oct 23	$60.30	0.52	1.2%	7.63%	8.81%	20	29
$830.00	Oct 23	$46.90	0.45	5.0%	5.93%	10.91%	1	3

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 8,318

Total Puts 4,475

Put/Call Ratio 0.54

Net Difference 3,843

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