STX - Options Database

STX

SEAGATE TECHNOLOGY H

$753.25 -3.80%

$752.23 (-0.14%)🌙

as of 10/12 06:47 PM

(10/8 18:44) ◀

Monday, October 12, 2026 (6:47pm)

▶ (10/13 09:35)

◀ 10/12 18:47 ▶

Option Volume

Detail

ℹ

Current (10/12) 38,409

Calls: 27,529 (72%)

Puts: 10,880 (28%)

Prior (10/08) 33,212

Calls: 17,718 (53%)

Puts: 15,494 (47%)

Current vs Prior +15.65%

Calls: +55.37% (Calls)

Puts: -29.78% (Puts)

Prior 7-Day Total 333,489

Calls: 191,736 (57%)

Puts: 141,753 (43%)

Prior 7-Day Average 47,641

Calls: 27,390 (57%)

Puts: 20,250 (43%)

Current vs Prior 7-Day Avg -19.38%

Calls: +0.50%

Puts: -46.27%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/12) $67.20M

Calls: $33.54M (50%)

Puts: $33.67M (50%)

Prior (10/08) $100.90M

Calls: $35.96M (36%)

Puts: $64.94M (64%)

Current vs Prior -33.39%

Calls: -6.74%

Puts: -48.16%

Prior 7-Day Total $930.46M

Calls: $585.31M (63%)

Puts: $345.15M (37%)

Prior 7-Day Average $132.92M

Calls: $83.62M (63%)

Puts: $49.31M (37%)

Current vs Prior 7-Day Avg -49.44%

Calls: -59.89%

Puts: -31.72%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/12) 0.40

Prior (10/08) 0.87

Current vs Prior -54.81%

Prior 7-Day Average 0.88

Current vs Prior 7-Day Avg -54.99%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/12) 130,191

Calls: 59,800 (46%)

Puts: 70,391 (54%)

Prior (10/08) 145,113

Calls: 68,956 (48%)

Puts: 76,157 (52%)

Current vs Prior -10.28%

Prior 7-Day Total 863,279

Calls: 378,869 (44%)

Puts: 484,410 (56%)

Prior 7-Day Average 123,325

Calls: 54,124 (44%)

Puts: 69,201 (56%)

Current vs Prior 7-Day Avg +5.57%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (10/16) | Next (10/23)Expiry (10/16) | Next (11/20)

Current 5.60% | 8.58%5.60% | 17.17%

Prior 3.29% | 7.13%7.13% | 18.51%

Current vs Prior +70.03% | +20.37%-21.52% | -7.28%

Prior 7-Day Avg 4.80% | 8.23%9.07% | 19.79%

Current vs 7-Day Avg +16.59% | +4.23%-38.30% | -13.27%

Prior 7-Day Eod 3.29% | 7.13%7.13% | 18.51%

Current vs 7-Day Eod +70.03% | +20.37%-21.52% | -7.28%

Sentiment BEARISHBULLISH

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 13.10% | 17.21%

Calls: 12.32% | 14.11%

Puts: 13.88% | 20.31%

Current vs 7-Day Avg -12.14% | -73.45%

Liquidity Acceptable

Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.40 - heavy call buying (27,529 calls vs 10,880 puts). P/C ratio dropping 55% - sentiment shifting bullish.

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BEARISH

7-Day Avg BULLISH

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

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 34 of results (avg 8.3%, best 3.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$685.00	Nov 6	91.10	94.10	$92.60	3.2%	201	0.74	--
$800.00	Oct 16	5.20	5.60	$5.40	7.4%	436	0.20	1.0K
$680.00	Nov 20	100.00	109.00	$104.50	8.6%	1	0.73	--
$900.00	Nov 20	19.00	20.80	$19.90	9.0%	128	0.23	749
$650.00	Oct 16	99.00	109.10	$104.05	9.7%	3	0.98	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$780.00	Nov 20	73.60	78.00	$75.80	5.8%	8	0.52	316
$860.00	Nov 20	126.20	134.60	$130.40	6.4%	3	0.69	--
$880.00	Oct 23	125.00	134.10	$129.55	7.0%	3	0.91	10
$850.00	Nov 20	118.60	127.30	$122.95	7.1%	18	0.68	223
$890.00	Nov 20	150.20	161.30	$155.75	7.1%	1	0.75	--

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. 183 found (avg delta 0.70, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$650.00	Oct 16	99.00	109.10	$104.05	9.7%	3	0.98	--
$670.00	Oct 16	78.70	89.00	$83.85	12.3%	1	0.96	12
$680.00	Oct 16	70.90	82.30	$76.60	14.9%	30	0.94	88
$660.00	Oct 23	92.10	105.60	$98.85	13.7%	1	0.91	--
$665.00	Oct 23	86.10	101.20	$93.65	16.1%	7	0.89	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$860.00	Oct 16	102.70	113.00	$107.85	9.6%	1	1.00	174
$880.00	Oct 16	122.70	132.50	$127.60	7.7%	3	1.00	654
$885.00	Oct 16	124.90	137.20	$131.05	9.4%	1	1.00	--
$900.00	Oct 16	139.80	152.10	$145.95	8.4%	3	1.00	--
$850.00	Oct 16	93.30	103.50	$98.40	10.4%	21	0.96	565

Most actively traded options today. High liquidity = easy entry/exit. 474 active (total vol 17.6K, top 2.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$880.00	Oct 30	9.30	10.50	$9.90	12.1%	2.6K	0.17	62
$900.00	Oct 16	0.20	0.30	$0.25	40.0%	1.3K	0.01	2.3K
$850.00	Oct 16	0.60	1.10	$0.85	58.8%	1.1K	0.04	1.2K
$860.00	Oct 16	0.10	1.30	$0.70	171.4%	449	0.03	607
$800.00	Oct 16	5.20	5.60	$5.40	7.4%	436	0.20	1.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$670.00	Nov 20	23.10	27.60	$25.35	17.8%	364	0.25	137
$700.00	Nov 6	25.50	29.50	$27.50	14.5%	319	0.30	711
$750.00	Oct 16	16.70	21.20	$18.95	23.7%	284	0.46	907
$720.00	Oct 16	5.50	7.50	$6.50	30.8%	245	0.23	534
$765.00	Oct 23	36.00	42.30	$39.15	16.1%	196	0.53	154

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 17 strikes (avg 3.6%, max 9.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$750.00	Oct 16	Nov 20	67.6%	61.6%	9.6%	104	198
$740.00	Oct 16	Nov 20	66.4%	62.4%	6.3%	76	70
$807.50	Oct 16	Oct 23	62.6%	59.3%	5.7%	6	57
$770.00	Oct 16	Nov 20	67.1%	65.8%	2.0%	85	223
$800.00	Oct 16	Nov 20	64.5%	63.7%	1.2%	581	2.9K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$750.00	Oct 16	Nov 20	67.6%	61.6%	9.6%	321	1.3K
$715.00	Oct 16	Nov 13	66.1%	61.0%	8.3%	22	57
$740.00	Oct 16	Nov 20	66.4%	62.4%	6.3%	203	860
$725.00	Oct 16	Nov 6	66.9%	64.1%	4.3%	36	159
$890.00	Nov 6	Nov 20	66.5%	64.8%	2.6%	2	15

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 318 found (best R:R 7.33, avg 4.96)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$800.00	$810.00	Nov 20	$1.20	$8.80	$1.20	43%	7.33	$801.20
$760.00	$770.00	Nov 20	$2.35	$7.65	$2.35	53%	3.26	$762.35
$710.00	$745.00	Oct 30	$19.70	$15.30	$19.70	69%	0.78	$729.70
$750.00	$755.00	Oct 30	$0.10	$4.90	$0.10	55%	49.00	$750.10
$720.00	$725.00	Nov 6	$1.05	$3.95	$1.05	64%	3.76	$721.05

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$770.00	$765.00	Oct 23	$0.60	$4.40	$0.60	56%	7.33	$769.40
$725.00	$720.00	Nov 6	$0.15	$4.85	$0.15	38%	32.33	$724.85
$840.00	$835.00	Oct 23	$2.60	$2.40	$2.60	83%	0.92	$837.40
$805.00	$800.00	Oct 23	$2.05	$2.95	$2.05	72%	1.44	$802.95
$835.00	$830.00	Nov 6	$1.90	$3.10	$1.90	69%	1.63	$833.10

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 251 found (best R:R 3.55, avg 0.56)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$810.00	$820.00	Nov 20	$5.75	$5.75	$4.25	59%	1.35	$815.75
$755.00	$760.00	Oct 16	$4.15	$4.15	$0.85	49%	4.88	$759.15
$850.00	$855.00	Oct 23	$2.12	$2.12	$2.88	84%	0.74	$852.12
$770.00	$775.00	Oct 16	$3.25	$3.25	$1.75	60%	1.86	$773.25
$790.00	$792.50	Oct 23	$2.20	$2.20	$0.30	64%	7.33	$792.20

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$735.00	$730.00	Oct 30	$3.90	$3.90	$1.10	60%	3.55	$731.10
$740.00	$730.00	Nov 13	$5.85	$5.85	$4.15	57%	1.41	$734.15
$720.00	$715.00	Nov 13	$3.50	$3.50	$1.50	63%	2.33	$716.50
$740.00	$735.00	Oct 30	$3.65	$3.65	$1.35	58%	2.70	$736.35
$710.00	$700.00	Nov 20	$4.90	$4.90	$5.10	65%	0.96	$705.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 21 found (avg debit $12.01, cheapest $9.55)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$750.00	Oct 16	Oct 23	$12.65	67.6%	59.4%
$755.00	Oct 16	Oct 23	$10.95	67.1%	58.9%
$740.00	Oct 16	Oct 23	$11.35	66.4%	59.6%
$770.00	Oct 16	Oct 23	$10.60	67.1%	60.5%
$745.00	Oct 16	Oct 23	$11.75	63.9%	60.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$750.00	Oct 16	Oct 23	$9.55	67.6%	59.4%
$755.00	Oct 16	Oct 23	$9.85	67.1%	58.9%
$740.00	Oct 16	Oct 23	$9.75	66.4%	59.6%
$770.00	Oct 16	Oct 23	$9.90	67.1%	60.5%
$745.00	Oct 16	Oct 23	$11.25	63.9%	60.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 122 found (cheapest 5.26% of stock, avg 11.51%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$760.00	Oct 16	$16.40	$23.25	$39.65	$720.35	$799.65	5.26%
$742.50	Oct 16	$25.35	$14.70	$40.05	$702.45	$782.55	5.32%
$745.00	Oct 16	$24.55	$15.50	$40.05	$704.95	$785.05	5.32%
$750.00	Oct 16	$21.20	$18.95	$40.15	$709.85	$790.15	5.33%
$747.50	Oct 16	$23.35	$17.35	$40.70	$706.80	$788.20	5.40%
$765.00	Oct 16	$14.10	$26.65	$40.75	$724.25	$805.75	5.41%
$737.50	Oct 16	$28.30	$13.00	$41.30	$696.20	$778.80	5.48%
$755.00	Oct 16	$20.55	$20.95	$41.50	$713.50	$796.50	5.51%
$740.00	Oct 16	$27.65	$14.15	$41.80	$698.20	$781.80	5.55%
$770.00	Oct 16	$14.20	$29.85	$44.05	$725.95	$814.05	5.85%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 3.20% of stock, avg 9.88%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$780.00	$742.50	Oct 16	$9.40	$14.70	$24.10	$718.40	$804.10
$775.00	$742.50	Oct 16	$10.95	$14.70	$25.65	$716.85	$800.65
$780.00	$745.00	Oct 16	$9.40	$15.50	$24.90	$720.10	$804.90
$775.00	$745.00	Oct 16	$10.95	$15.50	$26.45	$718.55	$801.45
$770.00	$742.50	Oct 16	$14.20	$14.70	$28.90	$713.60	$798.90
$765.00	$742.50	Oct 16	$14.10	$14.70	$28.80	$713.70	$793.80
$765.00	$745.00	Oct 16	$14.10	$15.50	$29.60	$715.40	$794.60
$770.00	$745.00	Oct 16	$14.20	$15.50	$29.70	$715.30	$799.70
$780.00	$747.50	Oct 16	$9.40	$17.35	$26.75	$720.75	$806.75
$775.00	$747.50	Oct 16	$10.95	$17.35	$28.30	$719.20	$803.30

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 158 found (best R:R 1.94, avg credit $2.67)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
650/660	880/890	Nov 13	$6.60	$3.40	54%	1.94	$653.40	$886.60
700/710	840/850	Nov 20	$8.55	$1.45	31%	5.90	$701.45	$848.55
680/690	840/850	Nov 20	$7.95	$2.05	36%	3.88	$682.05	$847.95
680/690	880/890	Nov 13	$6.90	$3.10	46%	2.23	$683.10	$886.90
640/650	880/890	Nov 13	$5.80	$4.20	57%	1.38	$644.20	$885.80
695/698	795/798	Oct 16	$2.32	$0.18	65%	12.89	$695.18	$797.32
650/660	840/850	Nov 20	$7.10	$2.90	43%	2.45	$652.90	$847.10
630/640	880/890	Nov 13	$5.50	$4.50	59%	1.22	$634.50	$885.50
690/692	790/792	Oct 16	$2.13	$0.37	63%	5.76	$690.37	$792.13
690/692	800/805	Oct 16	$2.78	$2.22	68%	1.25	$689.72	$802.78

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 175 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$775.00	$780.00	$785.00	Oct 16	$0.05	$4.95	7%	99.00
$880.00	$890.00	$900.00	Nov 20	$0.10	$9.90	3%	99.00
$745.00	$750.00	$755.00	Oct 23	$0.10	$4.90	5%	49.00
$770.00	$775.00	$780.00	Oct 23	$0.10	$4.90	5%	49.00
$790.00	$795.00	$800.00	Oct 30	$0.10	$4.90	3%	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$770.00	$780.00	$790.00	Nov 20	$0.20	$9.80	5%	49.00
$675.00	$680.00	$685.00	Nov 6	$0.05	$4.95	3%	99.00
$785.00	$790.00	$795.00	Oct 23	$0.10	$4.90	5%	49.00
$765.00	$770.00	$775.00	Oct 16	$0.20	$4.80	8%	24.00
$645.00	$650.00	$655.00	Oct 23	$0.07	$4.93	1%	70.43

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 70 found (best net $-8.15, 67 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$800.00	$855.00	1:2	Nov 13	-$8.15	$46.85
$890.00	$895.00	1:2	Oct 16	-$0.08	$4.92
$885.00	$900.00	1:2	Oct 23	-$1.04	$13.96
$895.00	$900.00	1:2	Oct 16	-$0.27	$4.73
$870.00	$875.00	1:2	Oct 16	-$0.50	$4.50

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$680.00	$670.00	1:2	Oct 16	-$0.25	$9.75
$670.00	$660.00	1:2	Oct 16	-$0.20	$9.80
$630.00	$620.00	1:2	Oct 16	-$0.01	$9.99
$635.00	$630.00	1:2	Oct 23	-$0.32	$4.68
$640.00	$630.00	1:2	Oct 16	-$0.27	$9.73

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 138 found (best yield 5.20%, avg 2.40%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$810.00	Nov 20	$39.20	0.41	7.5%	5.20%	12.74%	37	106
$800.00	Nov 20	$41.00	0.43	6.2%	5.44%	11.65%	145	1.8K
$790.00	Nov 20	$44.00	0.45	4.9%	5.84%	10.72%	22	56
$830.00	Nov 20	$32.90	0.36	10.2%	4.37%	14.56%	43	109
$770.00	Nov 20	$52.00	0.50	2.2%	6.90%	9.13%	18	53
$780.00	Nov 20	$47.20	0.48	3.5%	6.27%	9.82%	4	70
$760.00	Nov 20	$56.00	0.53	0.9%	7.43%	8.33%	7	--
$840.00	Nov 20	$29.80	0.34	11.5%	3.96%	15.47%	1	--
$820.00	Nov 20	$33.80	0.38	8.9%	4.49%	13.35%	21	872
$860.00	Nov 20	$26.20	0.30	14.2%	3.48%	17.65%	14	127

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 27,529

Total Puts 10,880

Put/Call Ratio 0.40

Net Difference 16,649

Prior's Put/Call Breakdown

Total Calls 17,718

Total Puts 15,494

Put/Call Ratio 0.87

Net Difference 2,224

Prior 7-Day Put/Call Summary

Total Calls 191,736

Total Puts 141,753

Average Put/Call Ratio 0.88

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