STX - Options Database

STX

SEAGATE TECHNOLOGY H

$774.83 -4.05%

$778.00 (+0.41%)🌙

as of 10/08 06:44 PM

(10/7 18:47) ◀

Thursday, October 8, 2026 (6:44pm)

▶ (10/12 18:47)

◀ 10/8 18:44 ▶

Option Volume

Detail

ℹ

Current (10/08) 33,212

Calls: 17,718 (53%)

Puts: 15,494 (47%)

Prior (10/07) 41,222

Calls: 23,462 (57%)

Puts: 17,760 (43%)

Current vs Prior -19.43%

Calls: -24.48% (Calls)

Puts: -12.76% (Puts)

Prior 7-Day Total 319,171

Calls: 183,162 (57%)

Puts: 136,009 (43%)

Prior 7-Day Average 45,595

Calls: 26,166 (57%)

Puts: 19,429 (43%)

Current vs Prior 7-Day Avg -27.16%

Calls: -32.29%

Puts: -20.26%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/08) $100.90M

Calls: $35.96M (36%)

Puts: $64.94M (64%)

Prior (10/07) $87.43M

Calls: $48.25M (55%)

Puts: $39.17M (45%)

Current vs Prior +15.41%

Calls: -25.48%

Puts: +65.79%

Prior 7-Day Total $896.95M

Calls: $582.69M (65%)

Puts: $314.26M (35%)

Prior 7-Day Average $128.14M

Calls: $83.24M (65%)

Puts: $44.89M (35%)

Current vs Prior 7-Day Avg -21.26%

Calls: -56.80%

Puts: +44.65%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/08) 0.87

Prior (10/07) 0.76

Current vs Prior +15.52%

Prior 7-Day Average 0.91

Current vs Prior 7-Day Avg -3.41%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/08) 145,113

Calls: 68,956 (48%)

Puts: 76,157 (52%)

Prior (10/07) 143,044

Calls: 67,533 (47%)

Puts: 75,511 (53%)

Current vs Prior +1.45%

Prior 7-Day Total 795,291

Calls: 341,780 (43%)

Puts: 453,511 (57%)

Prior 7-Day Average 113,613

Calls: 48,825 (43%)

Puts: 64,787 (57%)

Current vs Prior 7-Day Avg +27.73%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 3.29% | 7.13%7.13% | 18.51%

Prior 3.84% | 7.31%7.31% | 18.90%

Current vs Prior -14.27% | -2.40%-2.40% | -2.02%

Prior 7-Day Avg 5.19% | 8.52%9.76% | 20.26%

Current vs 7-Day Avg -36.56% | -16.30%-26.92% | -8.61%

Prior 7-Day Eod 3.84% | 7.31%7.31% | 18.90%

Current vs 7-Day Eod -14.27% | -2.40%-2.40% | -2.02%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 11.51% | 4.57%

Calls: 8.00% | 3.08%

Puts: 15.02% | 6.06%

Prior 11.51% | 4.57%

Calls: 8.00% | 3.08%

Puts: 15.02% | 6.06%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 12.01% | 20.42%

Calls: 11.69% | 16.96%

Puts: 12.32% | 23.87%

Current vs 7-Day Avg -4.14% | -77.62%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bearish flow with 64% put dollar volume ($64.94M).

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

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 38 of results (avg 8.5%, best 5.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$790.00	Nov 20	62.30	66.00	$64.15	5.8%	12	0.51	46
$680.00	Nov 20	121.10	129.50	$125.30	6.7%	17	0.76	--
$800.00	Nov 20	58.30	63.50	$60.90	8.5%	61	0.49	1.8K
$810.00	Nov 20	53.40	58.20	$55.80	8.6%	4	0.47	--
$860.00	Nov 20	37.40	41.00	$39.20	9.2%	8	0.37	123

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$890.00	Nov 20	138.00	146.90	$142.45	6.2%	1	0.68	91
$840.00	Nov 20	102.90	110.40	$106.65	7.0%	6	0.59	149
$890.00	Oct 16	112.40	120.90	$116.65	7.3%	4	0.92	--
$900.00	Oct 9	120.30	129.40	$124.85	7.3%	142	1.00	81
$700.00	Nov 20	31.40	33.80	$32.60	7.4%	168	0.28	704

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.55, cheapest $0.55)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$830.00	Oct 9	0.50	0.60	$0.55	18.2%	567	0.05	895

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 177 found (avg delta 0.72, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$650.00	Oct 9	118.00	132.90	$125.45	11.9%	2	0.99	1
$720.00	Oct 9	51.00	62.60	$56.80	20.4%	2	0.97	--
$690.00	Oct 16	83.00	96.90	$89.95	15.5%	5	0.91	30
$640.00	Oct 30	137.10	152.00	$144.55	10.3%	1	0.89	--
$700.00	Oct 16	74.00	87.40	$80.70	16.6%	4	0.89	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$815.00	Oct 9	35.60	45.50	$40.55	24.4%	39	1.00	160
$817.50	Oct 9	38.80	47.30	$43.05	19.7%	14	1.00	294
$820.00	Oct 9	40.60	50.80	$45.70	22.3%	166	1.00	454
$825.00	Oct 9	45.30	54.40	$49.85	18.3%	22	1.00	194
$827.50	Oct 9	48.20	58.70	$53.45	19.6%	1	1.00	79

Most actively traded options today. High liquidity = easy entry/exit. 537 active (total vol 25.9K, top 2.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$850.00	Oct 9	0.00	0.40	$0.20	200.0%	2.2K	0.02	1.8K
$900.00	Oct 16	1.60	2.10	$1.85	27.0%	748	0.06	2.0K
$830.00	Oct 9	0.50	0.60	$0.55	18.2%	567	0.05	895
$800.00	Oct 9	1.40	3.40	$2.40	83.3%	566	0.18	292
$900.00	Oct 9	0.05	0.15	$0.10	100.0%	466	0.01	913

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$750.00	Oct 9	2.25	3.20	$2.73	34.8%	845	0.17	1.2K
$710.00	Oct 16	4.00	8.20	$6.10	68.9%	820	0.16	287
$712.50	Oct 16	4.60	8.00	$6.30	54.0%	805	0.16	10
$735.00	Oct 9	0.75	1.10	$0.93	37.6%	397	0.07	345
$760.00	Oct 9	4.00	5.50	$4.75	31.6%	358	0.27	382

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 13 strikes (avg 18.3%, max 45.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$750.00	Oct 9	Nov 20	75.8%	62.6%	21.1%	35	47
$760.00	Oct 9	Nov 6	73.7%	64.3%	14.6%	3	18
$775.00	Oct 9	Nov 6	73.9%	64.9%	13.8%	152	40
$805.00	Oct 9	Nov 6	75.7%	69.3%	9.3%	101	163
$770.00	Oct 9	Nov 20	67.8%	63.1%	7.5%	180	56

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$747.50	Oct 9	Oct 16	85.2%	58.5%	45.7%	108	97
$745.00	Oct 9	Nov 13	89.6%	66.6%	34.5%	112	272
$750.00	Oct 9	Nov 20	75.8%	62.6%	21.1%	885	1.6K
$755.00	Oct 9	Nov 6	77.6%	64.2%	20.9%	205	244
$760.00	Oct 9	Nov 20	73.7%	63.4%	16.3%	382	580

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 337 found (best R:R 0.64, avg 4.36)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$680.00	$740.00	Nov 20	$36.60	$23.40	$36.60	76%	0.64	$716.60
$800.00	$850.00	Nov 13	$17.00	$33.00	$17.00	49%	1.94	$817.00
$865.00	$910.00	Nov 13	$9.60	$35.40	$9.60	35%	3.69	$874.60
$840.00	$850.00	Nov 20	$1.55	$8.45	$1.55	40%	5.45	$841.55
$870.00	$880.00	Nov 20	$1.15	$8.85	$1.15	35%	7.70	$871.15

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$810.00	$807.50	Oct 9	$0.50	$2.00	$0.50	93%	4.00	$809.50
$840.00	$837.50	Oct 16	$0.30	$2.20	$0.30	80%	7.33	$839.70
$850.00	$845.00	Oct 16	$2.55	$2.45	$2.55	84%	0.96	$847.45
$750.00	$740.00	Nov 6	$2.20	$7.80	$2.20	39%	3.55	$747.80
$790.00	$785.00	Oct 16	$1.30	$3.70	$1.30	56%	2.85	$788.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 271 found (best R:R 1.41, avg 0.60)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$842.50	$845.00	Oct 16	$2.32	$2.32	$0.18	80%	12.89	$844.82
$830.00	$840.00	Nov 6	$5.40	$5.40	$4.60	60%	1.17	$835.40
$900.00	$905.00	Oct 30	$2.45	$2.45	$2.55	79%	0.96	$902.45
$800.00	$805.00	Nov 6	$3.75	$3.75	$1.25	52%	3.00	$803.75
$775.00	$780.00	Oct 9	$3.95	$3.95	$1.05	46%	3.76	$778.95

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$720.00	$710.00	Nov 20	$5.85	$5.85	$4.15	67%	1.41	$714.15
$700.00	$695.00	Oct 30	$3.60	$3.60	$1.40	76%	2.57	$696.40
$680.00	$675.00	Oct 23	$3.05	$3.05	$1.95	86%	1.56	$676.95
$730.00	$720.00	Nov 6	$5.55	$5.55	$4.45	66%	1.25	$724.45
$735.00	$730.00	Nov 13	$4.05	$4.05	$0.95	64%	4.26	$730.95

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $14.81, cheapest $15.10)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$775.00	Oct 9	Oct 16	$15.10	73.9%	58.4%
$770.00	Oct 9	Oct 16	$14.15	67.8%	58.2%
$780.00	Oct 9	Oct 16	$16.05	65.1%	58.6%
$790.00	Oct 9	Oct 16	$16.70	66.3%	61.6%
$785.00	Oct 9	Oct 16	$16.85	62.9%	60.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$775.00	Oct 9	Oct 16	$15.60	73.9%	58.4%
$765.00	Oct 9	Oct 16	$16.05	71.5%	60.2%
$770.00	Oct 9	Oct 16	$16.15	67.8%	58.2%
$780.00	Oct 9	Oct 16	$14.95	65.1%	58.6%
$785.00	Oct 9	Oct 16	$15.20	62.9%	60.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 126 found (cheapest 2.85% of stock, avg 10.59%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$780.00	Oct 9	$8.85	$13.25	$22.10	$757.90	$802.10	2.85%
$770.00	Oct 9	$15.05	$7.30	$22.35	$747.65	$792.35	2.88%
$785.00	Oct 9	$6.45	$16.30	$22.75	$762.25	$807.75	2.94%
$775.00	Oct 9	$12.80	$10.45	$23.25	$751.75	$798.25	3.00%
$790.00	Oct 9	$5.25	$19.20	$24.45	$765.55	$814.45	3.16%
$760.00	Oct 9	$20.30	$4.75	$25.05	$734.95	$785.05	3.23%
$795.00	Oct 9	$3.45	$23.25	$26.70	$768.30	$821.70	3.45%
$755.00	Oct 9	$24.35	$3.95	$28.30	$726.70	$783.30	3.65%
$800.00	Oct 9	$2.40	$26.30	$28.70	$771.30	$828.70	3.70%
$750.00	Oct 9	$29.15	$2.73	$31.88	$718.12	$781.88	4.11%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 0.82% of stock, avg 9.77%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$800.00	$755.00	Oct 9	$2.40	$3.95	$6.35	$748.65	$806.35
$795.00	$755.00	Oct 9	$3.45	$3.95	$7.40	$747.60	$802.40
$800.00	$760.00	Oct 9	$2.40	$4.75	$7.15	$752.85	$807.15
$795.00	$760.00	Oct 9	$3.45	$4.75	$8.20	$751.80	$803.20
$800.00	$765.00	Oct 9	$2.40	$6.00	$8.40	$756.60	$808.40
$790.00	$755.00	Oct 9	$5.25	$3.95	$9.20	$745.80	$799.20
$795.00	$765.00	Oct 9	$3.45	$6.00	$9.45	$755.55	$804.45
$790.00	$760.00	Oct 9	$5.25	$4.75	$10.00	$750.00	$800.00
$790.00	$765.00	Oct 9	$5.25	$6.00	$11.25	$753.75	$801.25
$800.00	$770.00	Oct 9	$2.40	$7.30	$9.70	$760.30	$809.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 120 found (best R:R 2.57, avg credit $2.38)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
705/710	790/795	Oct 9	$3.60	$1.40	60%	2.57	$706.40	$793.60
705/710	805/808	Oct 9	$2.90	$2.10	74%	1.38	$707.10	$807.90
705/710	812/815	Oct 9	$2.33	$2.67	80%	0.87	$707.67	$814.83
705/710	795/800	Oct 9	$2.85	$2.15	68%	1.33	$707.15	$797.85
705/710	820/825	Oct 9	$1.93	$3.07	85%	0.63	$708.07	$821.93
705/710	815/818	Oct 9	$2.00	$3.00	83%	0.67	$708.00	$817.00
740/742	805/808	Oct 9	$1.88	$0.62	67%	3.03	$740.62	$806.88
690/692	812/815	Oct 16	$2.02	$0.48	57%	4.21	$690.48	$814.52
725/728	805/808	Oct 9	$1.52	$0.98	75%	1.55	$725.98	$806.52
705/710	810/812	Oct 9	$1.92	$3.08	79%	0.62	$708.08	$811.92

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 204 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$690.00	$700.00	$710.00	Oct 16	$0.20	$9.80	7%	49.00
$792.50	$795.00	$797.50	Oct 23	$0.05	$2.45	2%	49.00
$835.00	$837.50	$840.00	Oct 9	$0.06	$2.44	1%	40.67
$910.00	$915.00	$920.00	Oct 16	$0.06	$4.94	0%	82.33
$905.00	$910.00	$915.00	Oct 23	$0.10	$4.90	2%	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$760.00	$765.00	$770.00	Oct 9	$0.05	$4.95	12%	99.00
$775.00	$780.00	$785.00	Oct 9	$0.25	$4.75	17%	19.00
$715.00	$720.00	$725.00	Oct 9	$0.06	$4.94	2%	82.33
$735.00	$737.50	$740.00	Oct 9	$0.08	$2.42	4%	30.25
$880.00	$885.00	$890.00	Oct 16	$0.10	$4.90	3%	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. 119 found (best net $-10.25, 113 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$680.00	$755.00	1:2	Oct 30	-$10.25	$64.75
$720.00	$747.50	1:2	Oct 9	-$3.30	$24.20
$700.00	$745.00	1:2	Oct 23	-$23.45	$21.55
$800.00	$850.00	1:2	Nov 13	-$21.05	$28.95
$870.00	$875.00	1:2	Oct 9	$0.00	$5.00

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$650.00	$640.00	1:2	Oct 16	-$0.08	$9.92
$670.00	$660.00	1:2	Oct 16	-$0.27	$9.73
$690.00	$685.00	1:2	Oct 9	-$0.02	$4.98
$680.00	$675.00	1:2	Oct 9	-$0.01	$4.99
$705.00	$700.00	1:2	Oct 9	-$0.05	$4.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 156 found (best yield 7.52%, avg 2.66%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$800.00	Nov 20	$58.30	0.49	3.2%	7.52%	10.77%	61	1.8K
$790.00	Nov 20	$62.30	0.51	2.0%	8.04%	10.00%	12	46
$810.00	Nov 20	$53.40	0.47	4.5%	6.89%	11.43%	4	--
$850.00	Nov 20	$40.60	0.39	9.7%	5.24%	14.94%	60	271
$830.00	Nov 20	$46.00	0.43	7.1%	5.94%	13.06%	11	110
$860.00	Nov 20	$37.40	0.37	11.0%	4.83%	15.82%	8	123
$780.00	Nov 20	$65.80	0.54	0.7%	8.49%	9.16%	36	44
$870.00	Nov 20	$35.10	0.35	12.3%	4.53%	16.81%	30	91
$880.00	Nov 20	$32.60	0.34	13.6%	4.21%	17.78%	7	538
$820.00	Nov 20	$47.90	0.45	5.8%	6.18%	12.01%	29	858

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 17,718

Total Puts 15,494

Put/Call Ratio 0.87

Net Difference 2,224

Prior's Put/Call Breakdown

Total Calls 23,462

Total Puts 17,760

Put/Call Ratio 0.76

Net Difference 5,702

Prior 7-Day Put/Call Summary

Total Calls 183,162

Total Puts 136,009

Average Put/Call Ratio 0.91

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