STX - Options Database

STX

SEAGATE TECHNOLOGY H

$713.54 -4.50%

$699.00 (-2.04%)🌙

as of 10/14 06:49 PM

(10/13 18:47) ◀

Wednesday, October 14, 2026 (6:49pm)

▶ (10/16 03:29)

◀ 10/14 18:49 ▶

Option Volume

Detail

ℹ

Current (10/14) 20,460

Calls: 10,784 (53%)

Puts: 9,676 (47%)

Prior (10/13) 36,613

Calls: 20,133 (55%)

Puts: 16,480 (45%)

Current vs Prior -44.12%

Calls: -46.44% (Calls)

Puts: -41.29% (Puts)

Prior 7-Day Total 374,545

Calls: 224,591 (60%)

Puts: 149,954 (40%)

Prior 7-Day Average 53,506

Calls: 32,084 (60%)

Puts: 21,422 (40%)

Current vs Prior 7-Day Avg -61.76%

Calls: -66.39%

Puts: -54.83%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/14) $70.28M

Calls: $30.84M (44%)

Puts: $39.43M (56%)

Prior (10/13) $116.59M

Calls: $58.08M (50%)

Puts: $58.51M (50%)

Current vs Prior -39.72%

Calls: -46.90%

Puts: -32.60%

Prior 7-Day Total $1.00B

Calls: $611.84M (61%)

Puts: $388.27M (39%)

Prior 7-Day Average $142.87M

Calls: $87.41M (61%)

Puts: $55.47M (39%)

Current vs Prior 7-Day Avg -50.81%

Calls: -64.71%

Puts: -28.91%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/14) 0.90

Prior (10/13) 0.82

Current vs Prior +9.61%

Prior 7-Day Average 0.68

Current vs Prior 7-Day Avg +31.37%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/14) 141,677

Calls: 62,962 (44%)

Puts: 78,715 (56%)

Prior (10/13) 150,764

Calls: 66,279 (44%)

Puts: 84,485 (56%)

Current vs Prior -6.03%

Prior 7-Day Total 969,035

Calls: 437,183 (45%)

Puts: 531,852 (55%)

Prior 7-Day Average 138,433

Calls: 62,454 (45%)

Puts: 75,978 (55%)

Current vs Prior 7-Day Avg +2.34%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 4.81% | 8.55%4.81% | 17.95%

Prior 5.44% | 8.47%5.44% | 17.55%

Current vs Prior -11.64% | +0.91%-11.64% | +2.28%

Prior 7-Day Avg 5.13% | 8.33%7.47% | 18.66%

Current vs 7-Day Avg -6.35% | +2.61%-35.67% | -3.78%

Prior 7-Day Eod 5.44% | 8.47%5.44% | 17.55%

Current vs 7-Day Eod -11.64% | +0.91%-11.64% | +2.28%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.75% | 23.98%

Calls: 6.99% | 26.94%

Puts: 6.52% | 21.02%

Prior 6.75% | 23.98%

Calls: 6.99% | 26.94%

Puts: 6.52% | 21.02%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 14.61% | 13.57%

Calls: 13.43% | 11.81%

Puts: 15.78% | 15.33%

Current vs 7-Day Avg -53.79% | +76.66%

Liquidity Pricy

Add Card

🤖 AI Insights

Below-average activity with volume down 44% vs prior.

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 NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

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 28 of results (avg 8.5%, best 5.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$580.00	Nov 20	144.40	154.90	$149.65	7.0%	2	0.86	16
$800.00	Nov 20	30.70	33.20	$31.95	7.8%	97	0.34	1.9K
$735.00	Nov 6	41.10	44.80	$42.95	8.6%	12	0.48	19
$610.00	Nov 20	120.50	131.40	$125.95	8.7%	2	0.80	17
$750.00	Nov 20	45.90	50.40	$48.15	9.3%	33	0.46	62

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$750.00	Nov 20	78.40	82.90	$80.65	5.6%	12	0.54	401
$740.00	Nov 20	72.80	77.30	$75.05	6.0%	6	0.52	273
$850.00	Nov 20	147.60	157.20	$152.40	6.3%	27	0.75	223
$840.00	Nov 20	140.10	150.80	$145.45	7.4%	16	0.73	165
$830.00	Nov 20	132.10	142.50	$137.30	7.6%	2	0.71	178

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. 178 found (avg delta 0.71, highest 0.99)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$640.00	Oct 16	69.00	81.50	$75.25	16.6%	1	0.95	--
$620.00	Oct 16	89.60	101.70	$95.65	12.7%	60	0.95	8
$650.00	Oct 16	60.10	71.50	$65.80	17.3%	1	0.93	47
$667.50	Oct 16	44.50	56.50	$50.50	23.8%	4	0.88	--
$665.00	Oct 16	47.20	56.20	$51.70	17.4%	4	0.87	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$850.00	Oct 16	130.00	140.70	$135.35	7.9%	22	0.99	531
$835.00	Oct 16	114.70	128.10	$121.40	11.0%	1	0.99	--
$825.00	Oct 16	105.10	118.20	$111.65	11.7%	3	0.98	120
$830.00	Oct 16	111.30	122.50	$116.90	9.6%	4	0.98	--
$840.00	Oct 16	120.40	130.70	$125.55	8.2%	15	0.98	291

Most actively traded options today. High liquidity = easy entry/exit. 499 active (total vol 12.9K, top 820)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$800.00	Oct 16	0.25	0.80	$0.53	103.8%	820	0.03	1.5K
$820.00	Nov 20	25.60	29.40	$27.50	13.8%	816	0.31	877
$850.00	Oct 16	0.00	0.35	$0.18	194.4%	382	0.01	1.2K
$750.00	Oct 16	4.70	6.50	$5.60	32.1%	286	0.22	453
$755.00	Oct 16	3.30	8.20	$5.75	85.2%	188	0.21	114

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$670.00	Oct 16	1.90	3.90	$2.90	69.0%	357	0.14	586
$600.00	Nov 20	13.10	17.40	$15.25	28.2%	314	0.17	1.3K
$672.50	Oct 16	2.05	4.20	$3.13	68.7%	304	0.14	--
$700.00	Oct 16	8.20	11.50	$9.85	33.5%	219	0.36	1.0K
$665.00	Oct 30	20.90	25.10	$23.00	18.3%	213	0.29	71

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 41 strikes (avg 23.0%, max 39.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$745.00	Oct 16	Nov 27	94.2%	67.4%	39.8%	94	50
$715.00	Oct 16	Nov 27	86.3%	63.5%	36.1%	27	19
$755.00	Oct 16	Nov 13	94.9%	69.7%	36.0%	204	124
$722.50	Oct 16	Oct 23	92.6%	70.3%	31.8%	36	10
$760.00	Oct 16	Nov 27	88.2%	66.9%	31.8%	188	206

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$715.00	Oct 16	Nov 27	86.3%	63.5%	36.1%	26	71
$745.00	Oct 16	Nov 13	94.2%	70.1%	34.3%	21	58
$760.00	Oct 16	Nov 27	88.2%	66.9%	31.8%	47	363
$740.00	Oct 16	Nov 20	89.0%	68.4%	30.2%	64	795
$750.00	Oct 16	Nov 27	87.4%	67.5%	29.4%	100	883

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 302 found (best R:R 0.98, avg 3.75)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$665.00	$715.00	Nov 27	$25.20	$24.80	$25.20	68%	0.98	$690.20
$690.00	$740.00	Nov 13	$21.80	$28.20	$21.80	62%	1.29	$711.80
$650.00	$700.00	Nov 20	$28.45	$21.55	$28.45	72%	0.76	$678.45
$700.00	$720.00	Oct 30	$8.35	$11.65	$8.35	59%	1.40	$708.35
$720.00	$745.00	Nov 27	$9.95	$15.05	$9.95	54%	1.51	$729.95

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$665.00	$650.00	Nov 27	$1.60	$13.40	$1.60	33%	8.37	$663.40
$710.00	$700.00	Nov 13	$2.15	$7.85	$2.15	44%	3.65	$707.85
$630.00	$620.00	Nov 20	$0.40	$9.60	$0.40	24%	24.00	$629.60
$745.00	$740.00	Nov 13	$0.85	$4.15	$0.85	54%	4.88	$744.15
$775.00	$770.00	Oct 16	$2.65	$2.35	$2.65	89%	0.89	$772.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 244 found (best R:R 0.85, avg 0.74)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$745.00	$750.00	Oct 30	$4.30	$4.30	$0.70	56%	6.14	$749.30
$800.00	$805.00	Oct 30	$3.45	$3.45	$1.55	71%	2.23	$803.45
$800.00	$802.50	Oct 23	$1.85	$1.85	$0.65	83%	2.85	$801.85
$810.00	$812.50	Oct 23	$1.80	$1.80	$0.70	84%	2.57	$811.80
$792.50	$795.00	Oct 23	$1.60	$1.60	$0.90	81%	1.78	$794.10

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$650.00	$630.00	Nov 27	$9.20	$9.20	$10.80	70%	0.85	$640.80
$600.00	$590.00	Nov 6	$4.10	$4.10	$5.90	84%	0.69	$595.90
$665.00	$650.00	Nov 13	$7.05	$7.05	$7.95	68%	0.89	$657.95
$680.00	$665.00	Nov 27	$7.65	$7.65	$7.35	63%	1.04	$672.35
$650.00	$620.00	Nov 13	$9.25	$9.25	$20.75	72%	0.45	$640.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 27 found (avg debit $14.98, cheapest $12.30)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$722.50	Oct 16	Oct 23	$12.30	92.6%	70.3%
$737.50	Oct 16	Oct 23	$12.85	90.1%	72.0%
$727.50	Oct 16	Oct 23	$13.15	88.1%	70.5%
$732.50	Oct 16	Oct 23	$13.05	87.2%	70.5%
$715.00	Oct 16	Oct 23	$13.55	86.3%	70.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$727.50	Oct 16	Oct 23	$12.20	88.1%	70.5%
$732.50	Oct 16	Oct 23	$10.95	87.2%	70.5%
$715.00	Oct 16	Oct 23	$12.40	86.3%	70.0%
$720.00	Oct 16	Oct 23	$10.85	85.3%	69.1%
$730.00	Oct 16	Oct 23	$12.10	82.7%	68.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 92 found (cheapest 4.44% of stock, avg 11.51%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$710.00	Oct 16	$18.10	$13.60	$31.70	$678.30	$741.70	4.44%
$700.00	Oct 16	$24.05	$9.85	$33.90	$666.10	$733.90	4.75%
$715.00	Oct 16	$16.90	$17.20	$34.10	$680.90	$749.10	4.78%
$702.50	Oct 16	$23.35	$11.20	$34.55	$667.95	$737.05	4.84%
$717.50	Oct 16	$15.80	$18.95	$34.75	$682.75	$752.25	4.87%
$697.50	Oct 16	$25.95	$8.90	$34.85	$662.65	$732.35	4.88%
$720.00	Oct 16	$14.45	$20.75	$35.20	$684.80	$755.20	4.93%
$725.00	Oct 16	$12.25	$23.85	$36.10	$688.90	$761.10	5.06%
$727.50	Oct 16	$12.05	$24.85	$36.90	$690.60	$764.40	5.17%
$722.50	Oct 16	$14.90	$22.20	$37.10	$685.40	$759.60	5.20%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 3.29% of stock, avg 11.31%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$725.00	$702.50	Oct 16	$12.25	$11.20	$23.45	$679.05	$748.45
$725.00	$705.00	Oct 16	$12.25	$12.10	$24.35	$680.65	$749.35
$725.00	$707.50	Oct 16	$12.25	$13.30	$25.55	$681.95	$750.55
$725.00	$710.00	Oct 16	$12.25	$13.60	$25.85	$684.15	$750.85
$720.00	$702.50	Oct 16	$14.45	$11.20	$25.65	$676.85	$745.65
$722.50	$702.50	Oct 16	$14.90	$11.20	$26.10	$676.40	$748.60
$720.00	$705.00	Oct 16	$14.45	$12.10	$26.55	$678.45	$746.55
$722.50	$705.00	Oct 16	$14.90	$12.10	$27.00	$678.00	$749.50
$720.00	$710.00	Oct 16	$14.45	$13.60	$28.05	$681.95	$748.05
$720.00	$707.50	Oct 16	$14.45	$13.30	$27.75	$679.75	$747.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 109 found (best R:R 2.85, avg credit $3.57)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
600/610	810/820	Nov 20	$7.40	$2.60	47%	2.85	$602.60	$817.40
660/665	785/790	Nov 6	$4.80	$0.20	35%	24.00	$660.20	$789.80
630/640	810/820	Nov 20	$7.45	$2.55	41%	2.92	$632.55	$817.45
665/670	785/790	Nov 6	$4.80	$0.20	33%	24.00	$665.20	$789.80
645/650	745/748	Oct 16	$3.12	$1.88	67%	1.66	$646.88	$748.12
640/645	745/748	Oct 16	$2.95	$2.05	68%	1.44	$642.05	$747.95
590/600	785/790	Nov 6	$6.35	$3.65	50%	1.74	$593.65	$791.35
660/670	810/820	Nov 20	$8.05	$1.95	33%	4.13	$661.95	$818.05
662/665	740/742	Oct 16	$2.35	$0.15	57%	15.67	$662.65	$742.35
650/652	740/742	Oct 16	$2.18	$0.32	62%	6.81	$650.32	$742.18

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 149 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 30	$0.05	$9.95	7%	199.00
$760.00	$770.00	$780.00	Oct 30	$0.05	$9.95	6%	199.00
$770.00	$775.00	$780.00	Oct 23	$0.15	$4.85	5%	32.33
$730.00	$732.50	$735.00	Oct 23	$0.10	$2.40	2%	24.00
$825.00	$830.00	$835.00	Oct 30	$0.15	$4.85	2%	32.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$715.00	$717.50	$720.00	Oct 16	$0.05	$2.45	4%	49.00
$790.00	$795.00	$800.00	Oct 16	$0.10	$4.90	3%	49.00
$592.50	$595.00	$597.50	Oct 23	$0.09	$2.41	1%	26.78
$640.00	$645.00	$650.00	Oct 16	$0.17	$4.83	3%	28.41
$800.00	$805.00	$810.00	Oct 30	$0.20	$4.80	4%	24.00

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 $-25.40, 77 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$620.00	$680.00	1:2	Oct 30	-$25.40	$34.60
$590.00	$665.00	1:2	Nov 27	-$41.25	$33.75
$690.00	$740.00	1:2	Nov 13	-$26.85	$23.15
$680.00	$697.50	1:2	Oct 16	-$12.60	$4.90
$775.00	$780.00	1:2	Oct 16	-$0.02	$4.98

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$585.00	$582.50	1:2	Oct 23	$0.00	$2.50
$645.00	$640.00	1:2	Oct 16	-$0.34	$4.66
$650.00	$645.00	1:2	Oct 16	-$0.40	$4.60
$652.50	$650.00	1:2	Oct 16	-$0.62	$1.88
$660.00	$652.50	1:2	Oct 16	-$1.46	$6.04

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 145 found (best yield 5.63%, avg 2.63%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$770.00	Nov 27	$40.20	0.43	7.9%	5.63%	13.55%	3	5
$745.00	Nov 27	$48.30	0.48	4.4%	6.77%	11.18%	2	16
$750.00	Nov 20	$45.90	0.46	5.1%	6.43%	11.54%	33	62
$760.00	Nov 27	$41.60	0.45	6.5%	5.83%	12.34%	2	--
$715.00	Nov 27	$61.40	0.55	0.2%	8.60%	8.81%	1	--
$720.00	Nov 27	$58.70	0.54	0.9%	8.23%	9.13%	1	--
$780.00	Nov 20	$35.80	0.39	9.3%	5.02%	14.33%	48	293
$740.00	Nov 20	$48.30	0.48	3.7%	6.77%	10.48%	29	91
$790.00	Nov 20	$32.60	0.37	10.7%	4.57%	15.28%	10	57
$770.00	Nov 20	$37.60	0.41	7.9%	5.27%	13.18%	96	75

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 10,784

Total Puts 9,676

Put/Call Ratio 0.90

Net Difference 1,108

Prior's Put/Call Breakdown

Total Calls 20,133

Total Puts 16,480

Put/Call Ratio 0.82

Net Difference 3,653

Prior 7-Day Put/Call Summary

Total Calls 224,591

Total Puts 149,954

Average Put/Call Ratio 0.68

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