STX - Options Database

STX

SEAGATE TECHNOLOGY H

$805.63 -9.18%

$808.80 (+0.39%)🌙

as of 10/06 06:49 PM

(10/6 16:00) ◀

Tuesday, October 6, 2026 (6:49pm)

▶ (10/7 09:35)

◀ 10/6 18:49 ▶

Option Volume

Detail

ℹ

Current (10/06) 70,373

Calls: 42,622 (61%)

Puts: 27,751 (39%)

Prior (10/05) 51,507

Calls: 32,614 (63%)

Puts: 18,893 (37%)

Current vs Prior +36.63%

Calls: +30.69% (Calls)

Puts: +46.89% (Puts)

Prior 7-Day Total 226,318

Calls: 125,310 (55%)

Puts: 101,008 (45%)

Prior 7-Day Average 37,719

Calls: 17,901 (55%)

Puts: 14,429 (45%)

Current vs Prior 7-Day Avg +86.57%

Calls: +138.09%

Puts: +92.32%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/06) $183.60M

Calls: $113.73M (62%)

Puts: $69.87M (38%)

Prior (10/05) $163.62M

Calls: $124.14M (76%)

Puts: $39.47M (24%)

Current vs Prior +12.21%

Calls: -8.38%

Puts: +76.99%

Prior 7-Day Total $675.60M

Calls: $447.00M (66%)

Puts: $228.59M (34%)

Prior 7-Day Average $112.60M

Calls: $63.86M (66%)

Puts: $32.66M (34%)

Current vs Prior 7-Day Avg +63.06%

Calls: +78.11%

Puts: +113.94%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/06) 0.65

Prior (10/05) 0.58

Current vs Prior +12.40%

Prior 7-Day Average 1.03

Current vs Prior 7-Day Avg -36.76%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/06) 139,412

Calls: 59,820 (43%)

Puts: 79,592 (57%)

Prior (10/05) 128,591

Calls: 61,313 (48%)

Puts: 67,278 (52%)

Current vs Prior +8.42%

Prior 7-Day Total 651,608

Calls: 270,034 (41%)

Puts: 381,574 (59%)

Prior 7-Day Average 93,086

Calls: 38,576 (41%)

Puts: 54,510 (59%)

Current vs Prior 7-Day Avg +49.77%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 4.88% | 8.32%8.32% | 18.78%

Prior 5.72% | 8.68%8.68% | 19.39%

Current vs Prior -14.65% | -4.19%-4.19% | -3.17%

Prior 7-Day Avg 5.92% | 9.12%11.13% | 21.32%

Current vs 7-Day Avg -17.61% | -8.78%-25.30% | -11.90%

Prior 7-Day Eod 5.72% | 8.68%8.68% | 19.39%

Current vs 7-Day Eod -14.65% | -4.19%-4.19% | -3.17%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 13.94% | 16.01%

Calls: 6.93% | 8.44%

Puts: 20.94% | 23.58%

Prior 23.51% | 20.66%

Calls: 28.03% | 19.03%

Puts: 18.98% | 22.28%

Current vs Prior -40.71% | -22.51%

Prior 7-Day Avg 19.56% | 24.37%

Calls: 20.69% | 22.59%

Puts: 18.44% | 26.15%

Current vs 7-Day Avg -28.74% | -34.30%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 62% call dollar volume ($113.73M). Dollar volume significantly above 7-day average (63% higher). Volume explosion - 87% above 7-day average (70,373 vs avg 37,719). Bullish P/C ratio of 0.65.

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 BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior NEUTRAL

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 103 of results (avg 8.0%, best 2.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$940.00	Oct 23	8.10	8.30	$8.20	2.4%	22	0.15	117
$810.00	Oct 9	17.50	18.00	$17.75	2.8%	607	0.49	54
$850.00	Nov 20	55.50	57.50	$56.50	3.5%	174	0.46	218
$800.00	Oct 9	22.20	23.30	$22.75	4.8%	416	0.57	72
$820.00	Nov 20	66.90	70.60	$68.75	5.4%	48	0.52	443

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$800.00	Oct 16	29.30	31.00	$30.15	5.6%	1.1K	0.45	887
$950.00	Oct 23	144.60	153.70	$149.15	6.1%	1	0.85	10
$770.00	Oct 30	35.00	37.40	$36.20	6.6%	195	0.36	58
$835.00	Nov 6	75.90	81.20	$78.55	6.7%	6	0.53	4
$700.00	Nov 20	25.70	27.50	$26.60	6.8%	305	0.23	560

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. 236 found (avg delta 0.70, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$690.00	Oct 9	112.60	123.10	$117.85	8.9%	5	0.99	1
$680.00	Oct 9	122.40	134.60	$128.50	9.5%	4	0.99	--
$700.00	Oct 9	102.50	113.40	$107.95	10.1%	2	0.97	--
$717.50	Oct 9	85.40	97.20	$91.30	12.9%	32	0.97	--
$720.00	Oct 9	83.20	93.60	$88.40	11.8%	132	0.96	1

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$925.00	Oct 9	111.80	123.70	$117.75	10.1%	6	1.00	13
$930.00	Oct 9	117.80	128.60	$123.20	8.8%	1	1.00	--
$935.00	Oct 9	122.70	133.50	$128.10	8.4%	1	1.00	--
$940.00	Oct 9	128.20	138.50	$133.35	7.7%	2	1.00	--
$945.00	Oct 9	131.70	146.40	$139.05	10.6%	1	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 637 active (total vol 45.9K, top 2.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$850.00	Oct 9	5.20	5.70	$5.45	9.2%	2.3K	0.20	205
$800.00	Oct 16	35.30	38.50	$36.90	8.7%	2.1K	0.56	1.8K
$900.00	Oct 9	1.05	1.25	$1.15	17.4%	1.8K	0.05	619
$800.00	Nov 20	75.70	81.80	$78.75	7.7%	1.8K	0.56	41
$950.00	Oct 16	2.75	2.95	$2.85	7.0%	760	0.07	736

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$800.00	Oct 16	29.30	31.00	$30.15	5.6%	1.1K	0.45	887
$800.00	Oct 9	14.90	16.50	$15.70	10.2%	953	0.43	568
$700.00	Oct 9	0.20	1.45	$0.83	150.6%	780	0.03	269
$700.00	Nov 6	17.10	21.00	$19.05	20.5%	681	0.20	46
$750.00	Oct 9	2.30	3.10	$2.70	29.6%	495	0.11	934

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 35 strikes (avg 5.6%, max 10.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$770.00	Oct 9	Nov 20	68.8%	62.2%	10.6%	4	45
$780.00	Oct 9	Nov 20	69.4%	62.9%	10.4%	19	16
$832.50	Oct 9	Oct 16	71.1%	65.2%	9.0%	174	45
$790.00	Oct 9	Nov 20	66.9%	61.6%	8.6%	52	47
$812.50	Oct 9	Oct 23	68.3%	63.5%	7.6%	20	12

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$770.00	Oct 9	Nov 20	68.8%	62.2%	10.6%	410	528
$780.00	Oct 9	Nov 20	69.4%	62.9%	10.4%	348	655
$760.00	Oct 9	Nov 20	68.4%	62.1%	10.1%	330	360
$817.50	Oct 9	Oct 23	68.5%	62.6%	9.4%	186	275
$832.50	Oct 9	Oct 16	71.1%	65.2%	9.0%	26	526

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 411 found (best R:R 0.90, avg 4.04)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$740.00	$775.00	Nov 6	$18.45	$16.55	$18.45	70%	0.90	$758.45
$860.00	$870.00	Nov 20	$1.15	$8.85	$1.15	44%	7.70	$861.15
$890.00	$900.00	Nov 20	$0.85	$9.15	$0.85	38%	10.76	$890.85
$770.00	$780.00	Nov 20	$3.35	$6.65	$3.35	63%	1.99	$773.35
$805.00	$810.00	Nov 6	$0.40	$4.60	$0.40	54%	11.50	$805.40

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$825.00	$820.00	Oct 23	$0.80	$4.20	$0.80	54%	5.25	$824.20
$905.00	$900.00	Oct 16	$2.70	$2.30	$2.70	86%	0.85	$902.30
$805.00	$800.00	Oct 30	$0.85	$4.15	$0.85	46%	4.88	$804.15
$825.00	$820.00	Oct 30	$1.15	$3.85	$1.15	52%	3.35	$823.85
$845.00	$840.00	Oct 30	$1.45	$3.55	$1.45	58%	2.45	$843.55

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 331 found (best R:R 1.82, avg 0.70)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$820.00	$825.00	Oct 23	$3.85	$3.85	$1.15	52%	3.35	$823.85
$835.00	$840.00	Nov 6	$3.70	$3.70	$1.30	53%	2.85	$838.70
$825.00	$830.00	Oct 30	$3.75	$3.75	$1.25	52%	3.00	$828.75
$837.50	$840.00	Oct 16	$2.30	$2.30	$0.20	61%	11.50	$839.80
$925.00	$930.00	Oct 23	$2.20	$2.20	$2.80	81%	0.79	$927.20

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$760.00	$750.00	Nov 13	$6.45	$6.45	$3.55	65%	1.82	$753.55
$660.00	$650.00	Nov 13	$4.00	$4.00	$6.00	85%	0.67	$656.00
$735.00	$730.00	Nov 13	$4.05	$4.05	$0.95	70%	4.26	$730.95
$800.00	$795.00	Oct 30	$4.65	$4.65	$0.35	55%	13.29	$795.35
$800.00	$790.00	Nov 20	$6.65	$6.65	$3.35	56%	1.99	$793.35

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 29 found (avg debit $14.45, cheapest $13.45)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$832.50	Oct 9	Oct 16	$13.45	71.1%	65.2%
$817.50	Oct 9	Oct 16	$13.75	68.5%	63.1%
$807.50	Oct 9	Oct 16	$15.25	66.4%	61.1%
$812.50	Oct 9	Oct 16	$14.00	68.3%	63.3%
$805.00	Oct 9	Oct 16	$14.15	66.0%	61.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$832.50	Oct 9	Oct 16	$13.55	71.1%	65.2%
$817.50	Oct 9	Oct 16	$13.05	68.5%	63.1%
$807.50	Oct 9	Oct 16	$13.55	66.4%	61.1%
$812.50	Oct 9	Oct 16	$14.35	68.3%	63.3%
$805.00	Oct 9	Oct 16	$13.30	66.0%	61.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 162 found (cheapest 4.70% of stock, avg 11.85%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$807.50	Oct 9	$18.80	$19.10	$37.90	$769.60	$845.40	4.70%
$805.00	Oct 9	$20.20	$18.05	$38.25	$766.75	$843.25	4.75%
$800.00	Oct 9	$22.75	$15.70	$38.45	$761.55	$838.45	4.77%
$810.00	Oct 9	$17.75	$21.15	$38.90	$771.10	$848.90	4.83%
$815.00	Oct 9	$15.20	$23.70	$38.90	$776.10	$853.90	4.83%
$795.00	Oct 9	$24.85	$14.15	$39.00	$756.00	$834.00	4.84%
$785.00	Oct 9	$30.90	$8.75	$39.65	$745.35	$824.65	4.92%
$812.50	Oct 9	$17.05	$22.60	$39.65	$772.85	$852.15	4.92%
$790.00	Oct 9	$28.50	$11.80	$40.30	$749.70	$830.30	5.00%
$820.00	Oct 9	$13.50	$27.20	$40.70	$779.30	$860.70	5.05%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 3.14% of stock, avg 11.32%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$820.00	$790.00	Oct 9	$13.50	$11.80	$25.30	$764.70	$845.30
$820.00	$795.00	Oct 9	$13.50	$14.15	$27.65	$767.35	$847.65
$817.50	$790.00	Oct 9	$15.00	$11.80	$26.80	$763.20	$844.30
$815.00	$790.00	Oct 9	$15.20	$11.80	$27.00	$763.00	$842.00
$820.00	$800.00	Oct 9	$13.50	$15.70	$29.20	$770.80	$849.20
$817.50	$795.00	Oct 9	$15.00	$14.15	$29.15	$765.85	$846.65
$817.50	$800.00	Oct 9	$15.00	$15.70	$30.70	$769.30	$848.20
$815.00	$795.00	Oct 9	$15.20	$14.15	$29.35	$765.65	$844.35
$815.00	$800.00	Oct 9	$15.20	$15.70	$30.90	$769.10	$845.90
$812.50	$790.00	Oct 9	$17.05	$11.80	$28.85	$761.15	$841.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 30 found (best R:R 1.63, avg credit $1.40)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
670/675	832/835	Oct 9	$3.10	$1.90	63%	1.63	$671.90	$835.60
722/725	832/835	Oct 9	$1.87	$0.63	63%	2.97	$723.13	$834.37
730/732	832/835	Oct 9	$1.82	$0.68	62%	2.68	$730.68	$834.32
718/720	832/835	Oct 9	$1.75	$0.75	64%	2.33	$718.25	$834.25
732/735	832/835	Oct 9	$1.80	$0.70	61%	2.57	$733.20	$834.30
738/740	832/835	Oct 9	$1.82	$0.68	60%	2.68	$738.18	$834.32
740/742	832/835	Oct 9	$1.80	$0.70	59%	2.57	$740.70	$834.30
735/738	832/835	Oct 9	$1.73	$0.77	61%	2.25	$735.77	$834.23
670/675	828/830	Oct 9	$2.40	$2.60	61%	0.92	$672.60	$829.90
670/675	835/838	Oct 9	$2.00	$3.00	66%	0.67	$673.00	$837.00

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 237 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$830.00	$840.00	$850.00	Nov 20	$0.10	$9.90	4%	99.00
$755.00	$765.00	$775.00	Nov 13	$0.15	$9.85	5%	65.67
$845.00	$850.00	$855.00	Oct 9	$0.10	$4.90	5%	49.00
$800.00	$810.00	$820.00	Nov 20	$0.20	$9.80	4%	49.00
$835.00	$837.50	$840.00	Oct 9	$0.05	$2.45	3%	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$720.00	$730.00	$740.00	Nov 20	$0.10	$9.90	4%	99.00
$905.00	$920.00	$935.00	Nov 6	$0.30	$14.70	5%	49.00
$880.00	$890.00	$900.00	Nov 20	$0.10	$9.90	3%	99.00
$710.00	$720.00	$730.00	Oct 16	$0.28	$9.72	6%	34.71
$885.00	$890.00	$895.00	Oct 9	$0.05	$4.95	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. 82 found (best net $-0.02, 78 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$945.00	$950.00	1:2	Oct 9	-$0.02	$4.98
$950.00	$955.00	1:2	Oct 9	-$0.21	$4.79
$960.00	$965.00	1:2	Oct 9	-$0.23	$4.77
$920.00	$922.50	1:2	Oct 9	-$0.25	$2.25
$935.00	$940.00	1:2	Oct 9	-$0.32	$4.68

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$670.00	$650.00	1:2	Oct 9	-$0.15	$19.85
$690.00	$680.00	1:2	Oct 16	-$0.55	$9.45
$770.00	$765.00	1:2	Oct 9	-$1.01	$3.99
$685.00	$680.00	1:2	Oct 9	-$0.25	$4.75
$690.00	$685.00	1:2	Oct 9	-$0.35	$4.65

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 188 found (best yield 6.89%, avg 3.09%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$850.00	Nov 20	$55.50	0.46	5.5%	6.89%	12.40%	174	218
$900.00	Nov 20	$40.90	0.37	11.7%	5.08%	16.79%	81	580
$840.00	Nov 20	$58.10	0.48	4.3%	7.21%	11.48%	14	78
$820.00	Nov 20	$66.90	0.52	1.8%	8.30%	10.09%	48	443
$860.00	Nov 20	$50.40	0.44	6.8%	6.26%	13.00%	51	82
$870.00	Nov 20	$47.30	0.42	8.0%	5.87%	13.86%	14	86
$830.00	Nov 20	$61.80	0.50	3.0%	7.67%	10.70%	57	110
$810.00	Nov 20	$71.20	0.54	0.5%	8.84%	9.38%	66	94
$880.00	Nov 20	$43.70	0.40	9.2%	5.42%	14.66%	13	526
$910.00	Nov 20	$36.20	0.35	13.0%	4.49%	17.45%	8	224

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 42,622

Total Puts 27,751

Put/Call Ratio 0.65

Net Difference 14,871

Prior's Put/Call Breakdown

Total Calls 32,614

Total Puts 18,893

Put/Call Ratio 0.58

Net Difference 13,721

Prior 7-Day Put/Call Summary

Total Calls 125,310

Total Puts 101,008

Average Put/Call Ratio 1.03

Ratio Trend Rising

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