STX - Options Database

STX

SEAGATE TECHNOLOGY H

$783.18 +1.47%

$783.28 (+0.01%)🌙

as of 09/16 04:01 PM

(9/16 15:01) ◀

Wednesday, September 16, 2026 (4:00pm)

▶ (9/18 19:05)

◀ 9/16 16:01 ▶

Option Volume

Detail

ℹ

Current (09/16 4:00pm) 19,969

Calls: 12,950 (65%)

Puts: 7,019 (35%)

Prior --

Calls: 8,348 (49%)

Puts: 8,756 (51%)

Current vs Prior +0.00%

Calls: +55.13% (Calls)

Puts: -19.84% (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 +26.70%

Calls: +79.56%

Puts: -17.90%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/16 4:00pm) $51.84M

Calls: $30.69M (59%)

Puts: $21.16M (41%)

Prior --

Calls: $34.81M (67%)

Puts: $17.30M (33%)

Current vs Prior +0.00%

Calls: -11.85%

Puts: +22.28%

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 -18.69%

Calls: -8.06%

Puts: -30.37%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/16 4:00pm) 0.54

Prior 1.00

Current vs Prior -45.80%

Prior 7-Day Average 1.16

Current vs Prior 7-Day Avg -53.11%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/16 4:00pm) 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 4.95% | 8.81%4.95% | 15.59%

Prior 9.29% | 14.59%20.49% | 29.04%

Current vs Prior -46.69% | -39.63%-75.82% | -46.32%

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

Current vs 7-Day Avg -53.52% | -39.09%-77.87% | -48.79%

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

Current vs 7-Day Eod -46.69% | -39.63%-17.50% | -1.17%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 39.17% | 24.12%

Calls: 38.97% | 25.45%

Puts: 39.38% | 22.78%

Prior 29.15% | 19.15%

Calls: 27.34% | 20.31%

Puts: 30.96% | 17.99%

Current vs Prior +34.37% | +25.95%

Prior 7-Day Avg 19.02% | 15.07%

Calls: 17.86% | 15.12%

Puts: 20.18% | 15.02%

Current vs 7-Day Avg +105.93% | +60.05%

Liquidity Expensive

Add Card

🤖 AI Insights

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
16:00	BULLISH	BULLISH	BULLISH
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 54 of results (avg 8.5%, best 5.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$630.00	Oct 16	156.00	166.90	$161.45	6.8%	--	0.89	41
$630.00	Sep 18	145.70	156.70	$151.20	7.3%	2	1.00	210
$640.00	Oct 16	147.00	158.50	$152.75	7.5%	--	0.87	72
$640.00	Sep 18	136.00	146.80	$141.40	7.6%	--	1.00	46
$640.00	Sep 25	137.00	148.20	$142.60	7.9%	--	0.94	11

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$930.00	Oct 2	150.10	158.90	$154.50	5.7%	--	0.87	28
$930.00	Oct 16	158.00	168.90	$163.45	6.7%	--	0.79	26
$935.00	Oct 2	154.60	165.50	$160.05	6.8%	--	0.87	31
$925.00	Oct 2	145.50	156.40	$150.95	7.2%	--	0.85	45
$930.00	Sep 25	146.00	157.10	$151.55	7.3%	1	0.94	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. 204 found (avg delta 0.72, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$630.00	Sep 18	145.70	156.70	$151.20	7.3%	2	1.00	210
$640.00	Sep 18	136.00	146.80	$141.40	7.6%	--	1.00	46
$650.00	Sep 18	126.00	136.50	$131.25	8.0%	3	1.00	172
$660.00	Sep 18	116.10	126.60	$121.35	8.7%	--	1.00	166
$670.00	Sep 18	106.10	116.70	$111.40	9.5%	--	1.00	167

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$930.00	Sep 18	141.30	154.80	$148.05	9.1%	--	0.99	29
$910.00	Sep 18	123.80	134.80	$129.30	8.5%	--	0.98	105
$920.00	Sep 18	132.40	145.00	$138.70	9.1%	5	0.98	52
$885.00	Sep 18	99.00	110.00	$104.50	10.5%	--	0.97	33
$900.00	Sep 18	114.00	124.90	$119.45	9.1%	22	0.97	327

Most actively traded options today. High liquidity = easy entry/exit. 408 active (total vol 13.4K, top 1.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$850.00	Sep 18	0.90	2.40	$1.65	90.9%	1.9K	0.08	2.0K
$800.00	Oct 16	47.30	55.00	$51.15	15.1%	1.8K	0.48	127
$810.00	Sep 18	4.80	10.40	$7.60	73.7%	491	0.28	107
$785.00	Sep 18	13.40	18.40	$15.90	31.4%	367	0.48	282
$780.00	Sep 18	15.70	23.30	$19.50	39.0%	337	0.53	675

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$750.00	Sep 18	5.70	9.20	$7.45	47.0%	798	0.25	1.0K
$810.00	Sep 18	31.20	41.60	$36.40	28.6%	188	0.72	517
$700.00	Sep 18	0.55	1.45	$1.00	90.0%	183	0.05	964
$780.00	Sep 18	15.30	20.40	$17.85	28.6%	152	0.47	2.3K
$700.00	Oct 16	22.60	26.70	$24.65	16.6%	144	0.25	508

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 50 strikes (avg 16.3%, max 32.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$750.00	Sep 18	Oct 16	84.8%	63.8%	32.9%	25	304
$740.00	Sep 18	Oct 16	83.5%	63.5%	31.4%	11	149
$835.00	Sep 18	Sep 25	90.5%	69.2%	30.8%	37	283
$760.00	Sep 18	Oct 23	82.5%	64.5%	27.9%	7	162
$745.00	Sep 18	Oct 23	82.8%	65.5%	26.3%	1	23

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$737.50	Sep 18	Sep 25	90.0%	68.4%	31.5%	22	49
$742.50	Sep 18	Sep 25	87.5%	68.1%	28.5%	7	106
$835.00	Sep 18	Oct 2	90.5%	70.5%	28.3%	3	130
$755.00	Sep 18	Oct 23	82.9%	64.9%	27.7%	83	79
$745.00	Sep 18	Oct 23	82.8%	65.5%	26.3%	35	148

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 362 found (best R:R 0.72, avg 4.16)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$685.00	$765.00	Oct 30	$46.50	$33.50	$46.50	74%	0.72	$731.50
$830.00	$855.00	Oct 23	$6.85	$18.15	$6.85	43%	2.65	$836.85
$830.00	$840.00	Oct 16	$1.35	$8.65	$1.35	41%	6.41	$831.35
$780.00	$790.00	Oct 16	$2.65	$7.35	$2.65	53%	2.77	$782.65
$710.00	$740.00	Oct 2	$19.75	$10.25	$19.75	78%	0.52	$729.75

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$760.00	$755.00	Oct 2	$0.40	$4.60	$0.40	40%	11.50	$759.60
$765.00	$760.00	Sep 18	$0.30	$4.70	$0.30	34%	15.67	$764.70
$812.50	$810.00	Sep 25	$0.35	$2.15	$0.35	62%	6.14	$812.15
$825.00	$820.00	Sep 25	$2.15	$2.85	$2.15	68%	1.33	$822.85
$735.00	$730.00	Oct 9	$0.45	$4.55	$0.45	32%	10.11	$734.55

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 296 found (best R:R 0.87, avg 0.58)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$835.00	$837.50	Sep 18	$2.13	$2.13	$0.37	83%	5.76	$837.13
$895.00	$897.50	Sep 25	$1.75	$1.75	$0.75	86%	2.33	$896.75
$925.00	$930.00	Sep 25	$1.65	$1.65	$3.35	92%	0.49	$926.65
$925.00	$930.00	Oct 2	$1.92	$1.92	$3.08	85%	0.62	$926.92
$905.00	$910.00	Sep 18	$1.25	$1.25	$3.75	95%	0.33	$906.25

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$740.00	$720.00	Oct 23	$9.30	$9.30	$10.70	64%	0.87	$730.70
$745.00	$740.00	Oct 9	$4.35	$4.35	$0.65	64%	6.69	$740.65
$730.00	$710.00	Oct 30	$8.95	$8.95	$11.05	65%	0.81	$721.05
$765.00	$760.00	Oct 2	$4.45	$4.45	$0.55	58%	8.09	$760.55
$665.00	$660.00	Sep 25	$2.13	$2.13	$2.87	92%	0.74	$662.87

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 22 found (avg debit $15.43, cheapest $12.20)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$760.00	Sep 18	Sep 25	$12.20	82.5%	68.3%
$770.00	Sep 18	Sep 25	$13.25	81.3%	67.7%
$780.00	Sep 18	Sep 25	$13.50	80.3%	67.2%
$775.00	Sep 18	Sep 25	$13.15	81.2%	68.2%
$800.00	Sep 18	Sep 25	$14.10	79.8%	68.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$760.00	Sep 18	Sep 25	$13.70	82.5%	68.3%
$770.00	Sep 18	Sep 25	$14.40	81.3%	67.7%
$780.00	Sep 18	Sep 25	$14.75	80.3%	67.2%
$775.00	Sep 18	Sep 25	$14.90	81.2%	68.2%
$800.00	Sep 18	Sep 25	$15.90	79.8%	68.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 127 found (cheapest 4.49% of stock, avg 11.24%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$785.00	Sep 18	$15.90	$19.30	$35.20	$749.80	$820.20	4.49%
$790.00	Sep 18	$14.05	$22.50	$36.55	$753.45	$826.55	4.67%
$780.00	Sep 18	$19.50	$17.85	$37.35	$742.65	$817.35	4.77%
$795.00	Sep 18	$11.80	$25.80	$37.60	$757.40	$832.60	4.80%
$775.00	Sep 18	$22.20	$15.65	$37.85	$737.15	$812.85	4.83%
$765.00	Sep 18	$27.60	$10.30	$37.90	$727.10	$802.90	4.84%
$797.50	Sep 18	$11.60	$26.95	$38.55	$758.95	$836.05	4.92%
$770.00	Sep 18	$25.15	$13.50	$38.65	$731.35	$808.65	4.94%
$800.00	Sep 18	$10.85	$28.25	$39.10	$760.90	$839.10	4.99%
$802.50	Sep 18	$9.80	$30.10	$39.90	$762.60	$842.40	5.09%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 174 found (cheapest 2.70% of stock, avg 10.92%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$800.00	$765.00	Sep 18	$10.85	$10.30	$21.15	$743.85	$821.15
$800.00	$760.00	Sep 18	$10.85	$10.00	$20.85	$739.15	$820.85
$797.50	$765.00	Sep 18	$11.60	$10.30	$21.90	$743.10	$819.40
$797.50	$760.00	Sep 18	$11.60	$10.00	$21.60	$738.40	$819.10
$795.00	$765.00	Sep 18	$11.80	$10.30	$22.10	$742.90	$817.10
$795.00	$760.00	Sep 18	$11.80	$10.00	$21.80	$738.20	$816.80
$800.00	$770.00	Sep 18	$10.85	$13.50	$24.35	$745.65	$824.35
$795.00	$770.00	Sep 18	$11.80	$13.50	$25.30	$744.70	$820.30
$797.50	$770.00	Sep 18	$11.60	$13.50	$25.10	$744.90	$822.60
$790.00	$765.00	Sep 18	$14.05	$10.30	$24.35	$740.65	$814.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 120 found (best R:R 4.15, avg credit $2.91)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
660/665	820/825	Sep 25	$4.03	$0.97	58%	4.15	$660.97	$824.03
702/705	802/805	Sep 18	$2.25	$0.25	58%	9.00	$702.75	$804.75
712/715	802/805	Sep 18	$2.23	$0.27	57%	8.26	$712.77	$804.73
685/688	820/825	Sep 25	$3.32	$1.68	53%	1.98	$684.18	$823.32
715/718	802/805	Sep 18	$2.07	$0.43	55%	4.81	$715.43	$804.57
645/650	850/855	Oct 9	$3.25	$1.75	54%	1.86	$646.75	$853.25
700/702	802/805	Sep 18	$1.90	$0.60	60%	3.17	$700.60	$804.40
670/675	820/825	Sep 25	$3.12	$1.88	56%	1.66	$671.88	$823.12
702/705	810/812	Sep 18	$1.75	$0.75	64%	2.33	$703.25	$811.75
712/715	810/812	Sep 18	$1.73	$0.77	63%	2.25	$713.27	$811.73

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 221 found (best R:R 199.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$680.00	$690.00	$700.00	Oct 16	$0.05	$9.95	5%	199.00
$870.00	$880.00	$890.00	Oct 16	$0.20	$9.80	4%	49.00
$770.00	$775.00	$780.00	Sep 18	$0.25	$4.75	8%	19.00
$845.00	$850.00	$855.00	Sep 18	$0.12	$4.88	4%	40.67
$850.00	$855.00	$860.00	Oct 9	$0.10	$4.90	2%	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$770.00	$775.00	$780.00	Sep 18	$0.05	$4.95	8%	99.00
$785.00	$790.00	$795.00	Sep 18	$0.10	$4.90	9%	49.00
$730.00	$740.00	$750.00	Oct 16	$0.25	$9.75	6%	39.00
$670.00	$680.00	$690.00	Oct 16	$0.20	$9.80	4%	49.00
$880.00	$885.00	$890.00	Sep 25	$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. 74 found (best net $-32.90, 71 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$640.00	$700.00	1:2	Sep 25	-$32.90	$27.10
$685.00	$765.00	1:2	Oct 30	-$39.85	$40.15
$870.00	$875.00	1:2	Sep 18	-$0.03	$4.97
$925.00	$930.00	1:2	Sep 25	-$0.10	$4.90
$920.00	$925.00	1:2	Sep 18	$0.00	$5.00

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$900.00	$820.00	1:2	Oct 23	-$30.25	$49.75
$697.50	$690.00	1:2	Sep 18	-$0.05	$7.45
$690.00	$680.00	1:2	Sep 18	-$0.11	$9.89
$680.00	$670.00	1:2	Sep 18	-$0.12	$9.88
$650.00	$640.00	1:2	Sep 18	-$0.12	$9.88

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 161 found (best yield 5.59%, avg 2.57%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$865.00	Oct 30	$43.80	0.40	10.4%	5.59%	16.04%	2	--
$845.00	Oct 30	$49.60	0.43	7.9%	6.33%	14.23%	10	--
$860.00	Oct 30	$45.30	0.40	9.8%	5.78%	15.59%	3	1
$830.00	Oct 30	$54.70	0.45	6.0%	6.98%	12.96%	2	1
$810.00	Oct 30	$62.10	0.49	3.4%	7.93%	11.35%	2	45
$875.00	Oct 30	$40.40	0.38	11.7%	5.16%	16.88%	2	--
$800.00	Oct 30	$66.10	0.51	2.1%	8.44%	10.59%	1	2
$805.00	Oct 30	$63.60	0.50	2.8%	8.12%	10.91%	13	--
$795.00	Oct 30	$68.20	0.52	1.5%	8.71%	10.22%	6	--
$900.00	Oct 30	$34.10	0.34	14.9%	4.35%	19.27%	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 12,950

Total Puts 7,019

Put/Call Ratio 0.54

Net Difference 5,931

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