STX - Options Database

STX

SEAGATE TECHNOLOGY H

$819.41 -13.34%

(10/2 09:35) ◀

Friday, October 2, 2026 (9:40am)

▶ (10/2 09:45)

◀ 10/2 09:40 ▶

Option Volume

Detail

ℹ

Current (10/02 9:40am) 9,508

Calls: 4,323 (45%)

Puts: 5,185 (55%)

Prior (07/29) 3,883

Calls: 2,092 (54%)

Puts: 1,791 (46%)

Current vs Prior +144.86%

Calls: +106.64% (Calls)

Puts: +189.50% (Puts)

Prior 7-Day Total 109,530

Calls: 55,523 (51%)

Puts: 54,007 (49%)

Prior 7-Day Average 15,647

Calls: 7,931 (51%)

Puts: 7,715 (49%)

Current vs Prior 7-Day Avg -39.23%

Calls: -45.50%

Puts: -32.80%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/02 9:40am) $21.99M

Calls: $12.04M (55%)

Puts: $9.95M (45%)

Prior (07/29) $11.22M

Calls: $6.07M (54%)

Puts: $5.15M (46%)

Current vs Prior +95.95%

Calls: +98.16%

Puts: +93.34%

Prior 7-Day Total $457.22M

Calls: $230.08M (50%)

Puts: $227.13M (50%)

Prior 7-Day Average $65.32M

Calls: $32.87M (50%)

Puts: $32.45M (50%)

Current vs Prior 7-Day Avg -66.34%

Calls: -63.38%

Puts: -69.33%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/02 9:40am) 1.20

Prior (07/29) 0.86

Current vs Prior +40.10%

Prior 7-Day Average 1.01

Current vs Prior 7-Day Avg +18.91%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/02 9:40am) 264,099

Calls: 101,586 (38%)

Puts: 162,513 (62%)

Prior (07/29) 265,532

Calls: 112,485 (42%)

Puts: 153,047 (58%)

Current vs Prior -0.54%

Prior 7-Day Total 1,691,306

Calls: 697,271 (41%)

Puts: 994,035 (59%)

Prior 7-Day Average 241,615

Calls: 99,610 (41%)

Puts: 142,005 (59%)

Current vs Prior 7-Day Avg +9.31%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (10/02) | Next (10/09)Expiry (10/16) | Next (11/20)

Current 3.74% | 8.62%10.75% | 21.81%

Prior 6.00% | 9.12%11.94% | 21.79%

Current vs Prior -37.71% | -5.52%-10.03% | +0.11%

Prior 7-Day Avg 8.79% | 12.96%16.81% | 25.74%

Current vs 7-Day Avg -57.43% | -33.50%-36.08% | -15.28%

Prior 7-Day Eod 6.00% | 9.12%10.61% | 20.85%

Current vs 7-Day Eod -37.71% | -5.52%+1.30% | +4.60%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 44.05% | 24.95%

Calls: 44.74% | 19.46%

Puts: 43.37% | 30.44%

Prior 3.86% | 27.01%

Calls: 3.61% | 23.05%

Puts: 4.11% | 30.97%

Current vs Prior +1041.19% | -7.63%

Prior 7-Day Avg 21.74% | 19.02%

Calls: 20.62% | 18.36%

Puts: 22.87% | 19.69%

Current vs 7-Day Avg +102.60% | +31.16%

Liquidity Expensive

Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 96% vs prior. Unusually high activity with volume up 145% vs prior - elevated interest. Slightly bearish P/C ratio of 1.20. P/C ratio rising 40% - increased hedging/bearish positioning.

Smart Money BULLISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

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

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
09:40	BULLISH	BEARISH	BEARISH
09:35	BEARISH	BEARISH	BEARISH

📈 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 24 of results (avg 9.0%, best 6.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$670.00	Oct 16	146.20	158.00	$152.10	7.8%	--	0.95	12
$690.00	Oct 16	128.00	140.00	$134.00	9.0%	--	0.91	29
$680.00	Oct 16	136.20	150.00	$143.10	9.6%	--	0.92	90
$685.00	Oct 30	145.10	159.90	$152.50	9.7%	--	0.83	16
$700.00	Oct 16	119.10	131.50	$125.30	9.9%	--	0.89	32

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$975.00	Nov 6	175.10	186.90	$181.00	6.5%	--	0.73	10
$980.00	Oct 16	160.70	172.40	$166.55	7.0%	--	0.88	35
$970.00	Oct 16	152.20	164.60	$158.40	7.8%	7	0.86	90
$980.00	Oct 2	154.90	168.70	$161.80	8.5%	3	0.99	26
$950.00	Oct 16	133.80	146.20	$140.00	8.9%	--	0.85	39

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. 220 found (avg delta 0.73, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$700.00	Oct 2	111.40	127.10	$119.25	13.2%	1	1.00	8
$710.00	Oct 2	101.30	116.00	$108.65	13.5%	--	1.00	22
$737.50	Oct 2	73.80	88.80	$81.30	18.5%	1	1.00	1
$740.00	Oct 2	71.00	86.40	$78.70	19.6%	--	1.00	28
$750.00	Oct 2	61.50	74.00	$67.75	18.5%	2	1.00	8

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$950.00	Oct 2	125.40	138.80	$132.10	10.1%	2	0.99	186
$970.00	Oct 2	142.80	158.70	$150.75	10.5%	--	0.99	35
$980.00	Oct 2	154.90	168.70	$161.80	8.5%	3	0.99	26
$955.00	Oct 2	127.90	143.80	$135.85	11.7%	--	0.99	13
$935.00	Oct 2	109.30	124.00	$116.65	12.6%	17	0.99	45

Most actively traded options today. High liquidity = easy entry/exit. 390 active (total vol 6.2K, top 371)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$850.00	Oct 2	4.10	5.00	$4.55	19.8%	371	0.20	59
$830.00	Oct 2	8.80	11.80	$10.30	29.1%	255	0.38	27
$840.00	Oct 2	6.10	8.10	$7.10	28.2%	252	0.30	34
$980.00	Oct 9	0.60	4.90	$2.75	156.4%	211	0.07	69
$900.00	Oct 9	5.40	9.60	$7.50	56.0%	179	0.18	143

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$750.00	Oct 9	6.80	11.00	$8.90	47.2%	177	0.18	142
$770.00	Oct 2	1.15	2.45	$1.80	72.2%	169	0.10	133
$800.00	Oct 2	5.10	7.70	$6.40	40.6%	138	0.29	387
$750.00	Oct 2	0.05	0.70	$0.38	171.1%	126	0.03	122
$800.00	Oct 16	30.40	37.20	$33.80	20.1%	99	0.41	695

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 39 strikes (avg 126.7%, max 185.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$855.00	Oct 2	Oct 23	193.5%	67.9%	185.0%	24	108
$830.00	Oct 2	Oct 16	178.7%	67.4%	165.0%	257	139
$842.50	Oct 2	Oct 16	175.8%	67.3%	161.2%	5	18
$845.00	Oct 2	Oct 23	166.8%	68.4%	143.9%	17	26
$840.00	Oct 2	Nov 6	180.2%	75.3%	139.2%	253	34

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$855.00	Oct 2	Oct 16	193.5%	69.7%	177.5%	--	97
$842.50	Oct 2	Oct 16	175.8%	67.3%	161.2%	--	226
$785.00	Oct 2	Oct 23	169.9%	67.1%	153.3%	60	129
$832.50	Oct 2	Oct 16	160.3%	67.4%	137.8%	--	166
$807.50	Oct 2	Oct 16	160.1%	67.5%	137.1%	2	80

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 338 found (best R:R 2.01, avg 4.26)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$805.00	$970.00	Nov 13	$54.85	$110.15	$54.85	57%	2.01	$859.85
$755.00	$810.00	Nov 6	$28.90	$26.10	$28.90	68%	0.90	$783.90
$940.00	$970.00	Nov 6	$5.10	$24.90	$5.10	31%	4.88	$945.10
$850.00	$930.00	Nov 6	$27.05	$52.95	$27.05	48%	1.96	$877.05
$745.00	$785.00	Oct 23	$25.50	$14.50	$25.50	74%	0.57	$770.50

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$935.00	$930.00	Oct 9	$2.55	$2.45	$2.55	89%	0.96	$932.45
$780.00	$775.00	Oct 16	$0.35	$4.65	$0.35	34%	13.29	$779.65
$840.00	$837.50	Oct 16	$0.25	$2.25	$0.25	56%	9.00	$839.75
$750.00	$745.00	Oct 30	$0.35	$4.65	$0.35	30%	13.29	$749.65
$790.00	$785.00	Oct 9	$0.55	$4.45	$0.55	35%	8.09	$789.45

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 271 found (best R:R 0.69, avg 0.92)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$940.00	$945.00	Oct 2	$2.95	$2.95	$2.05	89%	1.44	$942.95
$932.50	$935.00	Oct 2	$2.38	$2.38	$0.12	92%	19.83	$934.88
$927.50	$930.00	Oct 2	$2.30	$2.30	$0.20	92%	11.50	$929.80
$917.50	$920.00	Oct 2	$2.18	$2.18	$0.32	92%	6.81	$919.68
$922.50	$925.00	Oct 2	$2.03	$2.03	$0.47	92%	4.32	$924.53

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$800.00	$700.00	Nov 13	$40.70	$40.70	$59.30	59%	0.69	$759.30
$720.00	$710.00	Nov 6	$5.80	$5.80	$4.20	75%	1.38	$714.20
$765.00	$760.00	Oct 30	$4.80	$4.80	$0.20	66%	24.00	$760.20
$680.00	$675.00	Oct 30	$3.80	$3.80	$1.20	84%	3.17	$676.20
$770.00	$765.00	Oct 23	$4.30	$4.30	$0.70	67%	6.14	$765.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 23 found (avg debit $21.17, cheapest $19.25)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$830.00	Oct 2	Oct 9	$19.25	178.7%	76.1%
$817.50	Oct 2	Oct 9	$20.25	174.0%	75.3%
$810.00	Oct 2	Oct 9	$18.80	162.9%	71.9%
$807.50	Oct 2	Oct 9	$19.25	160.1%	71.9%
$805.00	Oct 2	Oct 9	$19.45	160.5%	72.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$830.00	Oct 2	Oct 9	$19.55	178.7%	76.1%
$817.50	Oct 2	Oct 9	$20.75	174.0%	75.3%
$832.50	Oct 2	Oct 16	$28.25	160.3%	67.4%
$810.00	Oct 2	Oct 9	$17.80	162.9%	71.9%
$807.50	Oct 2	Oct 9	$17.90	160.1%	71.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 122 found (cheapest 3.41% of stock, avg 9.99%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$820.00	Oct 2	$12.50	$15.45	$27.95	$792.05	$847.95	3.41%
$812.50	Oct 2	$16.90	$11.10	$28.00	$784.50	$840.50	3.42%
$827.50	Oct 2	$9.25	$18.80	$28.05	$799.45	$855.55	3.42%
$815.00	Oct 2	$15.85	$12.25	$28.10	$786.90	$843.10	3.43%
$825.00	Oct 2	$10.70	$17.45	$28.15	$796.85	$853.15	3.44%
$817.50	Oct 2	$15.20	$13.75	$28.95	$788.55	$846.45	3.53%
$805.00	Oct 2	$20.80	$9.15	$29.95	$775.05	$834.95	3.66%
$807.50	Oct 2	$19.85	$10.10	$29.95	$777.55	$837.45	3.66%
$835.00	Oct 2	$7.05	$23.50	$30.55	$804.45	$865.55	3.73%
$810.00	Oct 2	$19.25	$11.40	$30.65	$779.35	$840.65	3.74%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 152 found (cheapest 2.20% of stock, avg 9.59%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$832.50	$807.50	Oct 2	$7.90	$10.10	$18.00	$789.50	$850.50
$827.50	$807.50	Oct 2	$9.25	$10.10	$19.35	$788.15	$846.85
$830.00	$807.50	Oct 2	$10.30	$10.10	$20.40	$787.10	$850.40
$832.50	$810.00	Oct 2	$7.90	$11.40	$19.30	$790.70	$851.80
$832.50	$812.50	Oct 2	$7.90	$11.10	$19.00	$793.50	$851.50
$827.50	$810.00	Oct 2	$9.25	$11.40	$20.65	$789.35	$848.15
$827.50	$812.50	Oct 2	$9.25	$11.10	$20.35	$792.15	$847.85
$825.00	$807.50	Oct 2	$10.70	$10.10	$20.80	$786.70	$845.80
$825.00	$810.00	Oct 2	$10.70	$11.40	$22.10	$787.90	$847.10
$825.00	$812.50	Oct 2	$10.70	$11.10	$21.80	$790.70	$846.80

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 153 found (best R:R 6.04, avg credit $2.70)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
725/728	855/860	Oct 2	$4.29	$0.71	72%	6.04	$723.21	$859.29
740/742	855/860	Oct 2	$4.17	$0.83	71%	5.02	$738.33	$859.17
685/688	855/860	Oct 2	$3.97	$1.03	75%	3.85	$683.53	$858.97
710/715	855/860	Oct 2	$3.99	$1.01	74%	3.95	$711.01	$858.99
700/702	855/860	Oct 2	$3.87	$1.13	75%	3.42	$698.63	$858.87
675/680	910/915	Oct 30	$4.50	$0.50	50%	9.00	$675.50	$914.50
675/680	915/920	Oct 30	$4.45	$0.55	51%	8.09	$675.55	$919.45
700/705	890/895	Oct 23	$4.35	$0.65	50%	6.69	$700.65	$894.35
710/720	930/940	Nov 6	$7.65	$2.35	42%	3.26	$712.35	$937.65
735/738	855/860	Oct 2	$2.79	$2.21	75%	1.26	$734.71	$857.79

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 184 found (best R:R 12.16, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$720.00	$730.00	$740.00	Oct 16	$0.20	$9.80	6%	49.00
$832.50	$835.00	$837.50	Oct 2	$0.10	$2.40	5%	24.00
$910.00	$912.50	$915.00	Oct 9	$0.10	$2.40	3%	24.00
$700.00	$710.00	$720.00	Oct 16	$0.30	$9.70	4%	32.33
$805.00	$807.50	$810.00	Oct 9	$0.10	$2.40	2%	24.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$800.00	$850.00	$900.00	Nov 13	$3.80	$46.20	18%	12.16
$920.00	$930.00	$940.00	Oct 16	$0.10	$9.90	4%	99.00
$900.00	$905.00	$910.00	Oct 16	$0.05	$4.95	2%	99.00
$895.00	$900.00	$905.00	Oct 9	$0.10	$4.90	3%	49.00
$820.00	$825.00	$830.00	Oct 23	$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. 99 found (best net $-8.75, 80 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$850.00	$930.00	1:2	Nov 6	-$8.75	$71.25
$855.00	$860.00	1:2	Oct 2	-$0.48	$4.52
$965.00	$970.00	1:2	Oct 2	-$0.03	$4.97
$970.00	$975.00	1:2	Oct 2	-$0.03	$4.97
$975.00	$980.00	1:2	Oct 2	-$0.03	$4.97

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$700.00	$697.50	1:2	Oct 2	$0.00	$2.50
$685.00	$680.00	1:2	Oct 2	-$0.05	$4.95
$692.50	$690.00	1:2	Oct 2	-$0.05	$2.45
$695.00	$692.50	1:2	Oct 2	-$0.05	$2.45
$697.50	$695.00	1:2	Oct 2	-$0.05	$2.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 129 found (best yield 6.83%, avg 2.08%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$850.00	Nov 6	$56.00	0.48	3.7%	6.83%	10.57%	1	1
$840.00	Nov 6	$60.00	0.50	2.5%	7.32%	9.84%	1	--
$970.00	Nov 13	$25.60	0.29	18.4%	3.12%	21.50%	1	10
$930.00	Nov 6	$29.90	0.33	13.5%	3.65%	17.15%	2	1
$970.00	Nov 6	$24.10	0.27	18.4%	2.94%	21.32%	1	34
$940.00	Nov 6	$27.30	0.31	14.7%	3.33%	18.05%	1	16
$850.00	Oct 30	$50.00	0.47	3.7%	6.10%	9.84%	5	17
$840.00	Oct 30	$52.40	0.49	2.5%	6.39%	8.91%	2	3
$900.00	Oct 30	$33.00	0.36	9.8%	4.03%	13.86%	6	17
$820.00	Oct 30	$60.80	0.53	0.1%	7.42%	7.49%	4	3

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 4,323

Total Puts 5,185

Put/Call Ratio 1.20

Net Difference -862

Prior's Put/Call Breakdown

Total Calls 2,092

Total Puts 1,791

Put/Call Ratio 0.86

Net Difference 301

Prior 7-Day Put/Call Summary

Total Calls 55,523

Total Puts 54,007

Average Put/Call Ratio 1.01

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