STX - Options Database

STX

SEAGATE TECHNOLOGY H

$829.99 -12.22%

(10/2 09:40) ◀

Friday, October 2, 2026 (9:45am)

▶ (10/2 09:50)

◀ 10/2 09:45 ▶

Option Volume

Detail

ℹ

Current (10/02 9:45am) 12,893

Calls: 6,210 (48%)

Puts: 6,683 (52%)

Prior (07/29) 5,083

Calls: 2,949 (58%)

Puts: 2,134 (42%)

Current vs Prior +153.65%

Calls: +110.58% (Calls)

Puts: +213.17% (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 -17.60%

Calls: -21.71%

Puts: -13.38%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/02 9:45am) $31.62M

Calls: $20.17M (64%)

Puts: $11.45M (36%)

Prior (07/29) $14.36M

Calls: $7.46M (52%)

Puts: $6.90M (48%)

Current vs Prior +120.18%

Calls: +170.15%

Puts: +66.08%

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 -51.59%

Calls: -38.65%

Puts: -64.70%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/02 9:45am) 1.08

Prior (07/29) 0.72

Current vs Prior +48.72%

Prior 7-Day Average 1.01

Current vs Prior 7-Day Avg +6.70%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/02 9:45am) 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 3.38% | 8.37%10.64% | 21.54%

Prior 6.00% | 9.12%11.94% | 21.79%

Current vs Prior -43.72% | -8.24%-10.88% | -1.12%

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

Current vs 7-Day Avg -61.54% | -35.42%-36.68% | -16.31%

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

Current vs 7-Day Eod -43.72% | -8.24%+0.35% | +3.32%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 35.84% | 27.05%

Calls: 46.26% | 29.11%

Puts: 25.41% | 25.00%

Prior 3.86% | 27.01%

Calls: 3.61% | 23.05%

Puts: 4.11% | 30.97%

Current vs Prior +828.50% | +0.15%

Prior 7-Day Avg 21.74% | 19.02%

Calls: 20.62% | 18.36%

Puts: 22.87% | 19.69%

Current vs 7-Day Avg +64.84% | +42.20%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 64% call dollar volume ($20.17M). Massive premium surge with dollar volume up 120% vs prior. Unusually high activity with volume up 154% vs prior - elevated interest. Slightly bearish P/C ratio of 1.08.

Smart Money BULLISH

Retail Flow NEUTRAL

Overall MIXED

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current NEUTRAL

Prior BULLISH

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
09:45	BULLISH	NEUTRAL	MIXED
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 14 of results (avg 9.2%, best 8.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$670.00	Oct 16	157.60	172.40	$165.00	9.0%	--	0.95	12
$700.00	Oct 23	136.10	149.00	$142.55	9.0%	1	0.87	--
$685.00	Oct 30	155.00	170.20	$162.60	9.3%	--	0.85	16
$680.00	Oct 16	148.50	163.20	$155.85	9.4%	--	0.93	90
$690.00	Oct 16	139.40	153.90	$146.65	9.9%	--	0.93	29

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$990.00	Oct 16	156.70	169.90	$163.30	8.1%	--	0.92	17
$985.00	Oct 23	157.50	171.80	$164.65	8.7%	--	0.82	12
$975.00	Nov 6	163.10	178.20	$170.65	8.8%	--	0.71	10
$980.00	Oct 16	147.50	161.40	$154.45	9.0%	--	0.88	35
$970.00	Oct 16	138.40	151.90	$145.15	9.3%	7	0.87	90

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. 232 found (avg delta 0.73, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$700.00	Oct 2	123.10	138.10	$130.60	11.5%	1	1.00	8
$710.00	Oct 2	113.10	128.10	$120.60	12.4%	--	0.99	22
$740.00	Oct 2	82.60	98.10	$90.35	17.2%	--	0.99	28
$760.00	Oct 2	63.70	78.30	$71.00	20.6%	--	0.98	15
$755.00	Oct 2	67.20	83.20	$75.20	21.3%	--	0.98	17

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$900.00	Oct 2	62.30	77.10	$69.70	21.2%	5	1.00	283
$907.50	Oct 2	69.70	84.70	$77.20	19.4%	--	1.00	19
$920.00	Oct 2	82.00	98.00	$90.00	17.8%	1	1.00	133
$925.00	Oct 2	86.80	103.10	$94.95	17.2%	6	1.00	70
$930.00	Oct 2	91.90	106.70	$99.30	14.9%	10	1.00	50

Most actively traded options today. High liquidity = easy entry/exit. 436 active (total vol 8.4K, top 652)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$840.00	Oct 2	6.20	10.50	$8.35	51.5%	652	0.41	34
$850.00	Oct 2	5.00	7.00	$6.00	33.3%	485	0.30	59
$830.00	Oct 2	12.00	17.90	$14.95	39.5%	276	0.53	27
$900.00	Oct 2	0.30	0.60	$0.45	66.7%	235	0.03	121
$900.00	Oct 9	8.00	10.70	$9.35	28.9%	227	0.21	143

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$800.00	Oct 2	3.00	5.20	$4.10	53.7%	191	0.19	387
$770.00	Oct 2	0.30	1.75	$1.02	142.2%	190	0.08	133
$750.00	Oct 9	5.60	8.00	$6.80	35.3%	180	0.15	142
$800.00	Oct 16	26.70	31.00	$28.85	14.9%	152	0.36	695
$775.00	Oct 2	0.60	1.75	$1.18	97.5%	140	0.07	90

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 37 strikes (avg 111.5%, max 138.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$812.50	Oct 2	Oct 16	166.2%	69.7%	138.4%	16	17
$870.00	Oct 2	Oct 23	159.6%	69.1%	131.0%	21	40
$800.00	Oct 2	Oct 30	168.7%	74.1%	127.8%	72	23
$815.00	Oct 2	Oct 30	168.6%	74.8%	125.4%	39	38
$825.00	Oct 2	Oct 30	163.3%	74.5%	119.3%	87	17

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$812.50	Oct 2	Oct 16	166.2%	69.7%	138.4%	5	81
$817.50	Oct 2	Oct 9	163.5%	69.4%	135.8%	12	152
$807.50	Oct 2	Oct 16	166.6%	71.1%	134.2%	3	80
$800.00	Oct 2	Nov 13	168.7%	72.1%	134.1%	192	387
$855.00	Oct 2	Oct 16	151.2%	65.0%	132.5%	1	97

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 355 found (best R:R 1.71, avg 4.27)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$805.00	$970.00	Nov 13	$60.80	$104.20	$60.80	60%	1.71	$865.80
$755.00	$810.00	Nov 6	$30.20	$24.80	$30.20	70%	0.82	$785.20
$850.00	$930.00	Nov 6	$27.70	$52.30	$27.70	51%	1.89	$877.70
$730.00	$765.00	Oct 30	$22.60	$12.40	$22.60	77%	0.55	$752.60
$850.00	$860.00	Oct 16	$1.80	$8.20	$1.80	46%	4.56	$851.80

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$860.00	$855.00	Oct 2	$2.25	$2.75	$2.25	82%	1.22	$857.75
$890.00	$885.00	Oct 9	$2.30	$2.70	$2.30	75%	1.17	$887.70
$920.00	$910.00	Oct 16	$6.25	$3.75	$6.25	77%	0.60	$913.75
$865.00	$860.00	Oct 9	$1.80	$3.20	$1.80	64%	1.78	$863.20
$825.00	$820.00	Oct 16	$0.85	$4.15	$0.85	45%	4.88	$824.15

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 279 found (best R:R 0.61, avg 0.76)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$917.50	$920.00	Oct 2	$2.30	$2.30	$0.20	91%	11.50	$919.80
$945.00	$950.00	Oct 2	$2.12	$2.12	$2.88	93%	0.74	$947.12
$922.50	$925.00	Oct 2	$2.05	$2.05	$0.45	92%	4.56	$924.55
$940.00	$945.00	Oct 30	$3.30	$3.30	$1.70	68%	1.94	$943.30
$980.00	$990.00	Oct 16	$2.70	$2.70	$7.30	87%	0.37	$982.70

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$800.00	$700.00	Nov 13	$38.05	$38.05	$61.95	61%	0.61	$761.95
$795.00	$780.00	Nov 6	$8.10	$8.10	$6.90	62%	1.17	$786.90
$807.50	$800.00	Oct 16	$5.45	$5.45	$2.05	61%	2.66	$802.05
$760.00	$750.00	Oct 30	$5.45	$5.45	$4.55	70%	1.20	$754.55
$730.00	$725.00	Nov 6	$3.85	$3.85	$1.15	75%	3.35	$726.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 24 found (avg debit $21.36, cheapest $17.00)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$815.00	Oct 2	Oct 9	$18.85	168.6%	68.7%
$817.50	Oct 2	Oct 9	$20.15	163.5%	69.4%
$825.00	Oct 2	Oct 9	$19.15	163.3%	69.3%
$820.00	Oct 2	Oct 9	$20.75	159.1%	68.4%
$830.00	Oct 2	Oct 9	$17.05	155.3%	69.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$815.00	Oct 2	Oct 9	$17.00	168.6%	68.7%
$817.50	Oct 2	Oct 9	$18.00	163.5%	69.4%
$825.00	Oct 2	Oct 9	$18.60	163.3%	69.3%
$820.00	Oct 2	Oct 9	$18.20	159.1%	68.4%
$830.00	Oct 2	Oct 9	$18.65	155.3%	69.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 141 found (cheapest 3.03% of stock, avg 10.26%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$827.50	Oct 2	$14.70	$10.45	$25.15	$802.35	$852.65	3.03%
$835.00	Oct 2	$10.20	$16.30	$26.50	$808.50	$861.50	3.19%
$832.50	Oct 2	$12.85	$14.45	$27.30	$805.20	$859.80	3.29%
$840.00	Oct 2	$8.35	$19.20	$27.55	$812.45	$867.55	3.32%
$825.00	Oct 2	$16.30	$11.50	$27.80	$797.20	$852.80	3.35%
$837.50	Oct 2	$10.55	$17.70	$28.25	$809.25	$865.75	3.40%
$830.00	Oct 2	$14.95	$13.35	$28.30	$801.70	$858.30	3.41%
$820.00	Oct 2	$19.75	$9.10	$28.85	$791.15	$848.85	3.48%
$842.50	Oct 2	$8.20	$21.05	$29.25	$813.25	$871.75	3.52%
$817.50	Oct 2	$21.15	$8.55	$29.70	$787.80	$847.20	3.58%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 144 found (cheapest 2.00% of stock, avg 9.48%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$845.00	$817.50	Oct 2	$8.05	$8.55	$16.60	$800.90	$861.60
$845.00	$820.00	Oct 2	$8.05	$9.10	$17.15	$802.85	$862.15
$842.50	$817.50	Oct 2	$8.20	$8.55	$16.75	$800.75	$859.25
$842.50	$820.00	Oct 2	$8.20	$9.10	$17.30	$802.70	$859.80
$840.00	$817.50	Oct 2	$8.35	$8.55	$16.90	$800.60	$856.90
$840.00	$820.00	Oct 2	$8.35	$9.10	$17.45	$802.55	$857.45
$840.00	$827.50	Oct 2	$8.35	$10.45	$18.80	$808.70	$858.80
$842.50	$827.50	Oct 2	$8.20	$10.45	$18.65	$808.85	$861.15
$840.00	$825.00	Oct 2	$8.35	$11.50	$19.85	$805.15	$859.85
$845.00	$827.50	Oct 2	$8.05	$10.45	$18.50	$809.00	$863.50

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 68 found (best R:R 13.29, avg credit $3.66)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
680/685	870/875	Oct 9	$4.65	$0.35	60%	13.29	$680.35	$874.65
730/735	870/875	Oct 9	$4.85	$0.15	54%	32.33	$730.15	$874.85
725/728	855/860	Oct 2	$3.92	$1.08	67%	3.63	$723.58	$858.92
745/748	855/860	Oct 2	$3.72	$1.28	66%	2.91	$743.78	$858.72
725/728	870/875	Oct 2	$3.12	$1.88	77%	1.66	$724.38	$873.12
710/715	855/860	Oct 2	$3.57	$1.43	68%	2.50	$711.43	$858.57
675/680	870/875	Oct 9	$3.80	$1.20	63%	3.17	$676.20	$873.80
700/702	855/860	Oct 2	$3.45	$1.55	69%	2.23	$699.05	$858.45
700/705	870/875	Oct 9	$3.75	$1.25	61%	3.00	$701.25	$873.75
725/728	860/865	Oct 2	$3.14	$1.86	73%	1.69	$724.36	$863.14

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 200 found (best R:R 15.13, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$770.00	$780.00	$790.00	Oct 16	$0.05	$9.95	6%	199.00
$760.00	$770.00	$780.00	Oct 16	$0.25	$9.75	6%	39.00
$790.00	$795.00	$800.00	Oct 16	$0.10	$4.90	3%	49.00
$690.00	$700.00	$710.00	Oct 16	$0.20	$9.80	3%	49.00
$815.00	$817.50	$820.00	Oct 2	$0.10	$2.40	4%	24.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$800.00	$850.00	$900.00	Nov 13	$3.10	$46.90	18%	15.13
$800.00	$805.00	$810.00	Oct 23	$0.05	$4.95	3%	99.00
$835.00	$837.50	$840.00	Oct 2	$0.10	$2.40	7%	24.00
$845.00	$850.00	$855.00	Oct 2	$0.30	$4.70	10%	15.67
$912.50	$915.00	$917.50	Oct 9	$0.05	$2.45	2%	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. 105 found (best net $-15.40, 87 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$850.00	$930.00	1:2	Nov 6	-$15.40	$64.60
$875.00	$880.00	1:2	Oct 2	-$0.35	$4.65
$935.00	$940.00	1:2	Oct 2	-$0.03	$4.97
$950.00	$955.00	1:2	Oct 2	-$0.03	$4.97
$955.00	$960.00	1:2	Oct 2	-$0.03	$4.97

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$685.00	$680.00	1:2	Oct 9	-$0.20	$4.80
$685.00	$680.00	1:2	Oct 2	-$0.03	$4.97
$765.00	$760.00	1:2	Oct 2	-$0.12	$4.88
$670.00	$665.00	1:2	Oct 2	-$0.03	$4.97
$675.00	$670.00	1:2	Oct 2	-$0.03	$4.97

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 135 found (best yield 4.36%, avg 2.35%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$940.00	Nov 6	$36.20	0.35	13.2%	4.36%	17.62%	1	16
$850.00	Nov 6	$64.20	0.51	2.4%	7.74%	10.15%	6	1
$835.00	Nov 6	$71.00	0.54	0.6%	8.55%	9.16%	2	--
$840.00	Nov 6	$68.00	0.53	1.2%	8.19%	9.40%	1	--
$930.00	Nov 6	$37.20	0.36	12.1%	4.48%	16.53%	2	1
$830.00	Nov 6	$72.60	0.55	0.0%	8.75%	8.75%	1	--
$970.00	Nov 13	$29.20	0.31	16.9%	3.52%	20.39%	3	10
$850.00	Oct 30	$55.40	0.51	2.4%	6.67%	9.09%	5	17
$970.00	Nov 6	$24.30	0.29	16.9%	2.93%	19.80%	3	34
$840.00	Oct 30	$59.50	0.53	1.2%	7.17%	8.37%	2	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 6,210

Total Puts 6,683

Put/Call Ratio 1.08

Net Difference -473

Prior's Put/Call Breakdown

Total Calls 2,949

Total Puts 2,134

Put/Call Ratio 0.72

Net Difference 815

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