STX - Options Database

STX

SEAGATE TECHNOLOGY H

$783.83 +1.56%

(9/16 13:00) ◀

Wednesday, September 16, 2026 (3:00pm)

▶

◀ 9/16 15:01

Option Volume

Detail

ℹ

Current (09/16 3:00pm) 16,529

Calls: 10,603 (64%)

Puts: 5,926 (36%)

Prior --

Calls: 8,348 (49%)

Puts: 8,756 (51%)

Current vs Prior +0.00%

Calls: +27.01% (Calls)

Puts: -32.32% (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 +4.87%

Calls: +47.02%

Puts: -30.68%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/16 3:00pm) $44.64M

Calls: $25.81M (58%)

Puts: $18.82M (42%)

Prior --

Calls: $34.81M (67%)

Puts: $17.30M (33%)

Current vs Prior +0.00%

Calls: -25.85%

Puts: +8.79%

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 -29.99%

Calls: -22.66%

Puts: -38.05%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/16 3:00pm) 0.56

Prior 1.00

Current vs Prior -44.11%

Prior 7-Day Average 1.16

Current vs Prior 7-Day Avg -51.65%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/16 3:00pm) 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 5.09% | 8.78%5.09% | 15.54%

Prior 9.29% | 14.59%20.49% | 29.04%

Current vs Prior -45.23% | -39.81%-75.15% | -46.50%

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

Current vs 7-Day Avg -52.24% | -39.27%-77.26% | -48.96%

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

Current vs 7-Day Eod -45.23% | -39.81%-15.24% | -1.49%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 29.18% | 30.05%

Calls: 22.22% | 30.42%

Puts: 36.13% | 29.69%

Prior 29.15% | 19.15%

Calls: 27.34% | 20.31%

Puts: 30.96% | 17.99%

Current vs Prior +0.10% | +56.92%

Prior 7-Day Avg 19.02% | 15.07%

Calls: 17.86% | 15.12%

Puts: 20.18% | 15.02%

Current vs 7-Day Avg +53.41% | +99.40%

Liquidity Expensive

Add Card

🤖 AI Insights

Bullish P/C ratio of 0.56. P/C ratio dropping 44% - 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
15:00	BULLISH	BULLISH	BULLISH
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 48 of results (avg 8.4%, best 6.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$630.00	Oct 16	157.30	167.60	$162.45	6.3%	--	0.88	41
$640.00	Sep 18	137.20	148.20	$142.70	7.7%	--	1.00	46
$650.00	Oct 16	140.40	151.80	$146.10	7.8%	--	0.86	45
$630.00	Sep 18	146.00	158.00	$152.00	7.9%	2	1.00	210
$650.00	Sep 18	127.60	138.10	$132.85	7.9%	3	1.00	172

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$940.00	Oct 16	164.30	175.80	$170.05	6.8%	1	0.80	56
$940.00	Sep 18	152.50	163.20	$157.85	6.8%	--	0.94	40
$940.00	Oct 2	158.30	169.60	$163.95	6.9%	--	0.86	30
$935.00	Oct 2	153.60	165.00	$159.30	7.2%	--	0.86	31
$930.00	Oct 2	148.80	160.20	$154.50	7.4%	--	0.86	28

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. 205 found (avg delta 0.72, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$630.00	Sep 18	146.00	158.00	$152.00	7.9%	2	1.00	210
$640.00	Sep 18	137.20	148.20	$142.70	7.7%	--	1.00	46
$650.00	Sep 18	127.60	138.10	$132.85	7.9%	3	1.00	172
$660.00	Sep 18	117.20	128.40	$122.80	9.1%	--	1.00	166
$670.00	Sep 18	107.80	118.50	$113.15	9.5%	--	1.00	167

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$930.00	Sep 18	142.50	154.10	$148.30	7.8%	--	0.98	29
$910.00	Sep 18	122.50	132.90	$127.70	8.1%	--	0.98	105
$920.00	Sep 18	132.10	144.50	$138.30	9.0%	5	0.98	52
$900.00	Sep 18	112.60	124.40	$118.50	10.0%	22	0.98	327
$895.00	Sep 18	107.60	118.40	$113.00	9.6%	--	0.97	78

Most actively traded options today. High liquidity = easy entry/exit. 395 active (total vol 11.1K, top 1.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$850.00	Sep 18	1.30	2.65	$1.98	68.2%	1.9K	0.09	2.0K
$800.00	Oct 16	48.80	59.60	$54.20	19.9%	1.8K	0.49	127
$810.00	Sep 18	7.70	9.80	$8.75	24.0%	425	0.29	107
$940.00	Sep 25	1.85	2.65	$2.25	35.6%	308	0.06	45
$820.00	Sep 18	5.00	7.80	$6.40	43.7%	266	0.23	264

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$750.00	Sep 18	5.20	7.00	$6.10	29.5%	504	0.23	1.0K
$700.00	Sep 18	0.55	0.90	$0.73	47.9%	179	0.04	964
$810.00	Sep 18	29.00	40.40	$34.70	32.9%	175	0.70	517
$700.00	Oct 16	20.60	23.80	$22.20	14.4%	133	0.24	508
$650.00	Oct 16	10.90	12.60	$11.75	14.5%	124	0.14	705

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 15.3%, max 25.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$780.00	Sep 18	Oct 16	79.9%	64.0%	24.9%	94	718
$760.00	Sep 18	Oct 23	80.4%	64.9%	23.8%	6	162
$770.00	Sep 18	Oct 16	79.2%	64.1%	23.7%	93	327
$750.00	Sep 18	Oct 16	77.7%	63.5%	22.4%	15	304
$740.00	Sep 18	Oct 16	78.7%	64.4%	22.3%	1	149

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$737.50	Sep 18	Sep 25	84.7%	67.6%	25.3%	22	49
$785.00	Sep 18	Oct 23	78.8%	64.7%	21.8%	61	139
$775.00	Sep 18	Oct 23	78.6%	64.7%	21.6%	40	93
$755.00	Sep 18	Oct 23	79.0%	65.0%	21.5%	83	79
$742.50	Sep 18	Sep 25	81.8%	67.5%	21.2%	6	106

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 362 found (best R:R 0.80, avg 4.20)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$685.00	$765.00	Oct 30	$44.40	$35.60	$44.40	74%	0.80	$729.40
$760.00	$790.00	Oct 23	$13.70	$16.30	$13.70	60%	1.19	$773.70
$845.00	$860.00	Oct 30	$3.15	$11.85	$3.15	43%	3.76	$848.15
$780.00	$790.00	Oct 16	$2.25	$7.75	$2.25	54%	3.44	$782.25
$850.00	$860.00	Oct 16	$0.55	$9.45	$0.55	36%	17.18	$850.55

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$760.00	$755.00	Oct 9	$0.40	$4.60	$0.40	39%	11.50	$759.60
$750.00	$745.00	Oct 9	$0.40	$4.60	$0.40	36%	11.50	$749.60
$900.00	$895.00	Sep 25	$3.15	$1.85	$3.15	89%	0.59	$896.85
$775.00	$770.00	Oct 2	$1.05	$3.95	$1.05	44%	3.76	$773.95
$805.00	$800.00	Oct 2	$1.65	$3.35	$1.65	54%	2.03	$803.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 293 found (best R:R 9.00, avg 0.63)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$925.00	$930.00	Sep 25	$2.05	$2.05	$2.95	91%	0.69	$927.05
$840.00	$850.00	Oct 16	$5.45	$5.45	$4.55	60%	1.20	$845.45
$860.00	$870.00	Oct 16	$4.90	$4.90	$5.10	65%	0.96	$864.90
$790.00	$795.00	Oct 2	$4.05	$4.05	$0.95	49%	4.26	$794.05
$885.00	$890.00	Sep 25	$2.05	$2.05	$2.95	84%	0.69	$887.05

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$685.00	$680.00	Oct 30	$4.50	$4.50	$0.50	74%	9.00	$680.50
$740.00	$710.00	Oct 30	$12.70	$12.70	$17.30	64%	0.73	$727.30
$750.00	$740.00	Oct 30	$6.15	$6.15	$3.85	62%	1.60	$743.85
$755.00	$750.00	Oct 9	$4.10	$4.10	$0.90	62%	4.56	$750.90
$770.00	$765.00	Oct 30	$4.05	$4.05	$0.95	58%	4.26	$765.95

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 23 found (avg debit $15.84, cheapest $13.20)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$797.50	Sep 18	Sep 25	$13.20	81.1%	65.6%
$795.00	Sep 18	Sep 25	$13.95	80.7%	66.7%
$780.00	Sep 18	Sep 25	$15.25	79.9%	66.1%
$760.00	Sep 18	Sep 25	$15.00	80.4%	68.7%
$800.00	Sep 18	Sep 25	$14.25	78.4%	66.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$795.00	Sep 18	Sep 25	$13.55	80.7%	66.7%
$780.00	Sep 18	Sep 25	$13.50	79.9%	66.1%
$760.00	Sep 18	Sep 25	$13.60	80.4%	68.7%
$800.00	Sep 18	Sep 25	$13.90	78.4%	66.7%
$785.00	Sep 18	Sep 25	$13.70	78.8%	67.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 125 found (cheapest 4.68% of stock, avg 11.09%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$790.00	Sep 18	$14.40	$22.30	$36.70	$753.30	$826.70	4.68%
$785.00	Sep 18	$17.20	$19.65	$36.85	$748.15	$821.85	4.70%
$775.00	Sep 18	$22.90	$14.85	$37.75	$737.25	$812.75	4.82%
$780.00	Sep 18	$20.25	$17.50	$37.75	$742.25	$817.75	4.82%
$770.00	Sep 18	$25.45	$12.85	$38.30	$731.70	$808.30	4.89%
$795.00	Sep 18	$13.40	$25.40	$38.80	$756.20	$833.80	4.95%
$797.50	Sep 18	$12.55	$26.75	$39.30	$758.20	$836.80	5.01%
$802.50	Sep 18	$10.05	$29.40	$39.45	$763.05	$841.95	5.03%
$800.00	Sep 18	$11.05	$28.50	$39.55	$760.45	$839.55	5.05%
$805.00	Sep 18	$9.15	$31.15	$40.30	$764.70	$845.30	5.14%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 2.62% of stock, avg 10.74%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$800.00	$760.00	Sep 18	$11.05	$9.45	$20.50	$739.50	$820.50
$800.00	$765.00	Sep 18	$11.05	$10.95	$22.00	$743.00	$822.00
$797.50	$760.00	Sep 18	$12.55	$9.45	$22.00	$738.00	$819.50
$800.00	$770.00	Sep 18	$11.05	$12.85	$23.90	$746.10	$823.90
$797.50	$765.00	Sep 18	$12.55	$10.95	$23.50	$741.50	$821.00
$795.00	$760.00	Sep 18	$13.40	$9.45	$22.85	$737.15	$817.85
$797.50	$770.00	Sep 18	$12.55	$12.85	$25.40	$744.60	$822.90
$795.00	$765.00	Sep 18	$13.40	$10.95	$24.35	$740.65	$819.35
$795.00	$770.00	Sep 18	$13.40	$12.85	$26.25	$743.75	$821.25
$800.00	$775.00	Sep 18	$11.05	$14.85	$25.90	$749.10	$825.90

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 136 found (best R:R 5.25, avg credit $3.20)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
640/645	910/915	Oct 23	$4.20	$0.80	56%	5.25	$640.80	$914.20
660/665	825/830	Sep 25	$3.68	$1.32	59%	2.79	$661.32	$828.68
700/702	825/830	Sep 25	$3.90	$1.10	52%	3.55	$698.60	$828.90
660/665	820/825	Sep 25	$3.48	$1.52	57%	2.29	$661.52	$823.48
710/712	808/810	Sep 18	$2.32	$0.18	59%	12.89	$710.18	$809.82
700/702	815/818	Sep 18	$2.12	$0.38	66%	5.58	$700.38	$817.12
655/670	875/890	Oct 23	$9.40	$5.60	45%	1.68	$660.60	$884.40
700/702	820/825	Sep 25	$3.70	$1.30	50%	2.85	$698.80	$823.70
695/700	910/915	Oct 23	$3.85	$1.15	46%	3.35	$696.15	$913.85
685/688	825/830	Sep 25	$3.35	$1.65	55%	2.03	$684.15	$828.35

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 220 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$745.00	$750.00	$755.00	Sep 25	$0.05	$4.95	4%	99.00
$890.00	$900.00	$910.00	Oct 23	$0.10	$9.90	3%	99.00
$890.00	$900.00	$910.00	Oct 16	$0.15	$9.85	4%	65.67
$680.00	$690.00	$700.00	Oct 16	$0.20	$9.80	4%	49.00
$740.00	$745.00	$750.00	Sep 25	$0.10	$4.90	4%	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$840.00	$850.00	$860.00	Oct 16	$0.10	$9.90	4%	99.00
$765.00	$770.00	$775.00	Sep 18	$0.10	$4.90	8%	49.00
$780.00	$790.00	$800.00	Oct 16	$0.20	$9.80	5%	49.00
$790.00	$800.00	$810.00	Oct 23	$0.20	$9.80	5%	49.00
$785.00	$790.00	$795.00	Sep 25	$0.10	$4.90	5%	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. 81 found (best net $-33.95, 75 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$640.00	$700.00	1:2	Sep 25	-$33.95	$26.05
$685.00	$765.00	1:2	Oct 30	-$44.70	$35.30
$920.00	$925.00	1:2	Sep 18	$0.00	$5.00
$895.00	$900.00	1:2	Sep 18	-$0.27	$4.73
$875.00	$880.00	1:2	Sep 18	-$0.42	$4.58

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$900.00	$820.00	1:2	Oct 23	-$27.75	$52.25
$680.00	$670.00	1:2	Sep 18	-$0.08	$9.92
$650.00	$640.00	1:2	Sep 18	-$0.08	$9.92
$690.00	$680.00	1:2	Sep 18	-$0.31	$9.69
$697.50	$690.00	1:2	Sep 18	-$0.55	$6.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 162 found (best yield 6.00%, avg 2.60%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$860.00	Oct 30	$47.00	0.41	9.7%	6.00%	15.71%	3	1
$800.00	Oct 30	$68.80	0.52	2.1%	8.78%	10.84%	1	2
$865.00	Oct 30	$44.60	0.40	10.4%	5.69%	16.05%	2	--
$810.00	Oct 30	$63.80	0.50	3.3%	8.14%	11.48%	2	45
$830.00	Oct 30	$55.50	0.46	5.9%	7.08%	12.97%	2	1
$875.00	Oct 30	$41.90	0.38	11.6%	5.35%	16.98%	2	--
$795.00	Oct 30	$70.60	0.53	1.4%	9.01%	10.43%	6	--
$785.00	Oct 30	$74.90	0.55	0.1%	9.56%	9.70%	--	12
$845.00	Oct 30	$48.60	0.43	7.8%	6.20%	14.00%	10	--
$900.00	Oct 30	$34.80	0.34	14.8%	4.44%	19.26%	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 10,603

Total Puts 5,926

Put/Call Ratio 0.56

Net Difference 4,677

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