STX - Options Database

STX

SEAGATE TECHNOLOGY H

$887.09 +4.49%

$885.21 (-0.21%)🌙

as of 10/05 06:49 PM

(10/2 18:45) ◀

Monday, October 5, 2026 (6:49pm)

▶ (10/6 14:00)

◀ 10/5 18:49 ▶

Option Volume

Detail

ℹ

Current (10/05) 51,507

Calls: 32,614 (63%)

Puts: 18,893 (37%)

Prior (10/02) 103,209

Calls: 60,513 (59%)

Puts: 42,696 (41%)

Current vs Prior -50.09%

Calls: -46.10% (Calls)

Puts: -55.75% (Puts)

Prior 7-Day Total 186,859

Calls: 98,133 (53%)

Puts: 88,726 (47%)

Prior 7-Day Average 31,143

Calls: 14,019 (53%)

Puts: 12,675 (47%)

Current vs Prior 7-Day Avg +65.39%

Calls: +132.64%

Puts: +49.06%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/05) $163.62M

Calls: $124.14M (76%)

Puts: $39.47M (24%)

Prior (10/02) $280.79M

Calls: $198.14M (71%)

Puts: $82.65M (29%)

Current vs Prior -41.73%

Calls: -37.34%

Puts: -52.24%

Prior 7-Day Total $557.49M

Calls: $347.70M (62%)

Puts: $209.79M (38%)

Prior 7-Day Average $92.92M

Calls: $49.67M (62%)

Puts: $29.97M (38%)

Current vs Prior 7-Day Avg +76.09%

Calls: +149.93%

Puts: +31.71%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/05) 0.58

Prior (10/02) 0.71

Current vs Prior -17.90%

Prior 7-Day Average 1.12

Current vs Prior 7-Day Avg -48.30%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/05) 128,591

Calls: 61,313 (48%)

Puts: 67,278 (52%)

Prior (10/02) 131,920

Calls: 53,482 (41%)

Puts: 78,438 (59%)

Current vs Prior -2.52%

Prior 7-Day Total 598,482

Calls: 237,999 (40%)

Puts: 360,483 (60%)

Prior 7-Day Average 85,497

Calls: 33,999 (40%)

Puts: 51,497 (60%)

Current vs Prior 7-Day Avg +50.40%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (10/09) | Next (10/16)Expiry (10/16) | Next (11/20)

Current 5.72% | 8.68%8.68% | 19.39%

Prior 7.17% | 9.84%9.84% | 20.30%

Current vs Prior -20.32% | -11.75%-11.74% | -4.46%

Prior 7-Day Avg 5.54% | 9.10%11.79% | 21.89%

Current vs 7-Day Avg +3.12% | -4.57%-26.41% | -11.40%

Prior 7-Day Eod 7.17% | 9.84%9.84% | 20.30%

Current vs 7-Day Eod -20.32% | -11.75%-11.74% | -4.46%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 23.51% | 20.66%

Calls: 28.03% | 19.03%

Puts: 18.98% | 22.28%

Prior 23.51% | 20.66%

Calls: 28.03% | 19.03%

Puts: 18.98% | 22.28%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 21.80% | 24.86%

Calls: 22.25% | 23.50%

Puts: 21.35% | 26.22%

Current vs 7-Day Avg +7.84% | -16.91%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 76% of dollar volume in calls ($124.14M) vs puts ($39.47M). Dollar volume significantly above 7-day average (76% higher). Below-average activity with volume down 50% vs prior. Bullish P/C ratio of 0.58.

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 BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BEARISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg 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 170 of results (avg 6.2%, best 1.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$850.00	Oct 16	58.80	59.60	$59.20	1.4%	135	0.68	307
$825.00	Oct 16	76.20	77.50	$76.85	1.7%	8	0.77	16
$865.00	Oct 16	49.70	51.00	$50.35	2.6%	119	0.61	76
$860.00	Oct 16	52.60	54.00	$53.30	2.6%	19	0.63	458
$875.00	Oct 9	30.70	31.60	$31.15	2.9%	104	0.59	87

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$837.50	Oct 16	16.50	16.80	$16.65	1.8%	142	0.28	89
$830.00	Oct 16	14.30	14.60	$14.45	2.1%	56	0.25	185
$930.00	Oct 16	61.90	63.30	$62.60	2.2%	7	0.65	70
$845.00	Oct 9	8.30	8.50	$8.40	2.4%	88	0.23	68
$835.00	Oct 16	15.70	16.10	$15.90	2.5%	17	0.27	111

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. 184 found (avg delta 0.70, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$710.00	Oct 9	169.60	181.90	$175.75	7.0%	1	1.00	--
$750.00	Oct 9	130.40	142.30	$136.35	8.7%	7	1.00	2
$720.00	Oct 16	161.50	173.30	$167.40	7.0%	1	1.00	--
$770.00	Oct 9	112.00	122.20	$117.10	8.7%	2	0.94	27
$775.00	Oct 9	105.40	117.20	$111.30	10.6%	1	0.94	36

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1005.00	Oct 9	114.70	123.80	$119.25	7.6%	2	0.95	--
$1000.00	Oct 9	108.50	120.30	$114.40	10.3%	3	0.94	--
$1050.00	Oct 16	159.00	173.30	$166.15	8.6%	1	0.92	20
$1025.00	Oct 30	152.60	163.90	$158.25	7.1%	1	0.76	--
$1020.00	Oct 30	146.10	161.00	$153.55	9.7%	1	0.75	--

Most actively traded options today. High liquidity = easy entry/exit. 525 active (total vol 30.3K, top 1.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$825.00	Oct 9	61.60	71.20	$66.40	14.5%	1.0K	0.86	1.0K
$900.00	Oct 9	18.50	19.40	$18.95	4.7%	886	0.43	459
$890.00	Oct 9	22.90	25.20	$24.05	9.6%	881	0.50	132
$1000.00	Oct 9	1.45	1.60	$1.53	9.8%	789	0.06	331
$1050.00	Oct 9	0.35	0.75	$0.55	72.7%	781	0.02	48

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$750.00	Oct 9	0.30	0.50	$0.40	50.0%	761	0.02	404
$800.00	Oct 9	1.95	2.10	$2.03	7.4%	692	0.07	465
$740.00	Oct 9	0.20	0.45	$0.33	75.8%	684	0.01	156
$832.50	Oct 16	14.80	15.80	$15.30	6.5%	505	0.26	54
$850.00	Oct 9	9.50	10.00	$9.75	5.1%	388	0.26	230

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 29 strikes (avg 4.2%, max 12.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$827.50	Oct 9	Oct 16	67.3%	60.0%	12.1%	23	44
$837.50	Oct 9	Oct 16	67.1%	60.3%	11.2%	34	65
$842.50	Oct 9	Oct 16	66.4%	60.3%	10.1%	12	59
$890.00	Oct 9	Nov 13	69.4%	65.1%	6.6%	882	132
$945.00	Oct 9	Oct 23	67.8%	64.5%	5.1%	71	28

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$837.50	Oct 9	Oct 16	67.1%	60.3%	11.2%	173	103
$832.50	Oct 9	Oct 16	67.1%	60.6%	10.6%	514	62
$827.50	Oct 9	Oct 23	67.3%	60.9%	10.5%	52	37
$842.50	Oct 9	Oct 16	66.4%	60.3%	10.1%	86	171
$835.00	Oct 9	Oct 23	66.7%	62.4%	6.9%	193	43

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 376 found (best R:R 1.48, avg 4.45)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$850.00	$870.00	Nov 13	$8.05	$11.95	$8.05	62%	1.48	$858.05
$900.00	$930.00	Nov 6	$11.05	$18.95	$11.05	51%	1.71	$911.05
$970.00	$1000.00	Nov 6	$7.35	$22.65	$7.35	38%	3.08	$977.35
$860.00	$865.00	Nov 6	$0.55	$4.45	$0.55	60%	8.09	$860.55
$990.00	$1000.00	Nov 13	$1.10	$8.90	$1.10	36%	8.09	$991.10

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$840.00	$830.00	Nov 6	$1.45	$8.55	$1.45	35%	5.90	$838.55
$900.00	$895.00	Oct 23	$0.80	$4.20	$0.80	52%	5.25	$899.20
$890.00	$880.00	Nov 13	$2.80	$7.20	$2.80	46%	2.57	$887.20
$880.00	$875.00	Oct 23	$0.70	$4.30	$0.70	45%	6.14	$879.30
$840.00	$835.00	Oct 23	$0.15	$4.85	$0.15	32%	32.33	$839.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 292 found (best R:R 1.33, avg 0.68)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$1025.00	$1030.00	Oct 23	$2.85	$2.85	$2.15	82%	1.33	$1027.85
$1035.00	$1040.00	Oct 9	$1.98	$1.98	$3.02	93%	0.66	$1036.98
$1045.00	$1050.00	Oct 30	$2.70	$2.70	$2.30	78%	1.17	$1047.70
$895.00	$900.00	Oct 16	$4.05	$4.05	$0.95	51%	4.26	$899.05
$905.00	$910.00	Oct 23	$3.65	$3.65	$1.35	53%	2.70	$908.65

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$880.00	$850.00	Nov 13	$17.10	$17.10	$12.90	56%	1.33	$862.90
$860.00	$855.00	Oct 23	$4.85	$4.85	$0.15	61%	32.33	$855.15
$885.00	$870.00	Nov 6	$9.20	$9.20	$5.80	54%	1.59	$875.80
$870.00	$850.00	Nov 6	$10.50	$10.50	$9.50	58%	1.11	$859.50
$885.00	$880.00	Oct 30	$4.70	$4.70	$0.30	54%	15.67	$880.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 27 found (avg debit $14.03, cheapest $11.60)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$910.00	Oct 9	Oct 16	$11.60	71.2%	62.9%
$860.00	Oct 9	Oct 16	$12.40	66.2%	60.0%
$890.00	Oct 9	Oct 16	$12.85	69.4%	63.4%
$865.00	Oct 9	Oct 16	$12.80	65.7%	59.7%
$870.00	Oct 9	Oct 16	$13.00	65.6%	59.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$910.00	Oct 9	Oct 16	$12.30	71.2%	62.9%
$860.00	Oct 9	Oct 16	$11.80	66.2%	60.0%
$890.00	Oct 9	Oct 16	$13.40	69.4%	63.4%
$865.00	Oct 9	Oct 16	$12.10	65.7%	59.7%
$870.00	Oct 9	Oct 16	$12.40	65.6%	59.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 131 found (cheapest 5.43% of stock, avg 10.91%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$885.00	Oct 9	$25.30	$22.85	$48.15	$836.85	$933.15	5.43%
$880.00	Oct 9	$28.50	$20.50	$49.00	$831.00	$929.00	5.52%
$875.00	Oct 9	$31.15	$18.30	$49.45	$825.55	$924.45	5.57%
$890.00	Oct 9	$24.05	$25.40	$49.45	$840.55	$939.45	5.57%
$895.00	Oct 9	$21.10	$28.45	$49.55	$845.45	$944.55	5.59%
$870.00	Oct 9	$33.60	$16.25	$49.85	$820.15	$919.85	5.62%
$907.50	Oct 9	$16.10	$33.95	$50.05	$857.45	$957.55	5.64%
$900.00	Oct 9	$18.95	$31.30	$50.25	$849.75	$950.25	5.66%
$905.00	Oct 9	$16.85	$33.95	$50.80	$854.20	$955.80	5.73%
$865.00	Oct 9	$37.55	$14.35	$51.90	$813.10	$916.90	5.85%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 3.43% of stock, avg 10.13%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$907.50	$865.00	Oct 9	$16.10	$14.35	$30.45	$834.55	$937.95
$907.50	$870.00	Oct 9	$16.10	$16.25	$32.35	$837.65	$939.85
$905.00	$865.00	Oct 9	$16.85	$14.35	$31.20	$833.80	$936.20
$905.00	$870.00	Oct 9	$16.85	$16.25	$33.10	$836.90	$938.10
$907.50	$875.00	Oct 9	$16.10	$18.30	$34.40	$840.60	$941.90
$905.00	$875.00	Oct 9	$16.85	$18.30	$35.15	$839.85	$940.15
$900.00	$865.00	Oct 9	$18.95	$14.35	$33.30	$831.70	$933.30
$900.00	$870.00	Oct 9	$18.95	$16.25	$35.20	$834.80	$935.20
$900.00	$875.00	Oct 9	$18.95	$18.30	$37.25	$837.75	$937.25
$907.50	$880.00	Oct 9	$16.10	$20.50	$36.60	$843.40	$944.10

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 116 found (best R:R 5.25, avg credit $3.28)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
770/775	1000/1005	Nov 13	$4.20	$0.80	42%	5.25	$770.80	$1004.20
730/740	960/970	Oct 16	$4.05	$5.95	70%	0.68	$735.95	$964.05
720/730	960/970	Oct 16	$3.85	$6.15	71%	0.63	$726.15	$963.85
710/720	960/970	Oct 16	$3.77	$6.23	71%	0.61	$716.23	$963.77
740/750	960/970	Oct 16	$3.95	$6.05	69%	0.65	$746.05	$963.95
750/755	960/970	Oct 16	$3.97	$6.03	68%	0.66	$751.03	$963.97
710/715	1000/1005	Nov 13	$3.05	$1.95	52%	1.56	$711.95	$1003.05
760/765	960/970	Oct 16	$4.00	$6.00	66%	0.67	$761.00	$964.00
770/775	960/970	Oct 16	$4.10	$5.90	65%	0.69	$770.90	$964.10
755/760	960/970	Oct 16	$3.83	$6.17	67%	0.62	$756.17	$963.83

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 179 found (best R:R 39.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$910.00	$920.00	$930.00	Oct 16	$0.10	$9.90	8%	99.00
$895.00	$900.00	$905.00	Oct 9	$0.05	$4.95	6%	99.00
$930.00	$940.00	$950.00	Oct 16	$0.30	$9.70	7%	32.33
$950.00	$955.00	$960.00	Oct 9	$0.05	$4.95	4%	99.00
$1040.00	$1050.00	$1060.00	Oct 16	$0.08	$9.92	2%	124.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$910.00	$930.00	$950.00	Nov 6	$0.50	$19.50	8%	39.00
$920.00	$930.00	$940.00	Oct 16	$0.20	$9.80	7%	49.00
$875.00	$880.00	$885.00	Oct 9	$0.15	$4.85	7%	32.33
$870.00	$875.00	$880.00	Oct 9	$0.15	$4.85	6%	32.33
$865.00	$870.00	$875.00	Oct 9	$0.15	$4.85	6%	32.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 87 found (best net $-3.45, 82 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$1040.00	$1045.00	1:2	Oct 9	-$0.56	$4.44
$1045.00	$1050.00	1:2	Oct 9	-$0.57	$4.43
$1025.00	$1030.00	1:2	Oct 9	-$0.62	$4.38
$1010.00	$1015.00	1:2	Oct 9	-$1.07	$3.93
$1020.00	$1025.00	1:2	Oct 9	-$1.01	$3.99

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$1050.00	$960.00	1:2	Oct 16	-$3.45	$86.55
$1020.00	$950.00	1:2	Oct 30	-$47.35	$22.65
$785.00	$780.00	1:2	Oct 9	-$0.25	$4.75
$730.00	$725.00	1:2	Oct 9	-$0.17	$4.83
$737.50	$735.00	1:2	Oct 9	-$0.20	$2.30

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 135 found (best yield 5.17%, avg 2.75%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$970.00	Nov 13	$45.90	0.39	9.3%	5.17%	14.52%	4	--
$940.00	Nov 13	$54.30	0.45	6.0%	6.12%	12.09%	2	--
$910.00	Nov 13	$66.40	0.50	2.6%	7.49%	10.07%	3	--
$930.00	Nov 13	$56.90	0.46	4.8%	6.41%	11.25%	10	1
$900.00	Nov 13	$69.20	0.52	1.5%	7.80%	9.26%	3	4
$1000.00	Nov 13	$37.30	0.34	12.7%	4.20%	16.93%	9	2
$890.00	Nov 13	$74.00	0.54	0.3%	8.34%	8.67%	1	--
$895.00	Nov 13	$71.40	0.53	0.9%	8.05%	8.94%	4	--
$990.00	Nov 13	$38.20	0.36	11.6%	4.31%	15.91%	1	2
$1005.00	Nov 13	$35.10	0.34	13.3%	3.96%	17.25%	1	--

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 32,614

Total Puts 18,893

Put/Call Ratio 0.58

Net Difference 13,721

Prior's Put/Call Breakdown

Total Calls 60,513

Total Puts 42,696

Put/Call Ratio 0.71

Net Difference 17,817

Prior 7-Day Put/Call Summary

Total Calls 98,133

Total Puts 88,726

Average Put/Call Ratio 1.12

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