STX - Options Database

STX

SEAGATE TECHNOLOGY H

$835.02 -11.69%

(10/2 09:45) ◀

Friday, October 2, 2026 (9:50am)

▶

◀ 10/2 09:50

Option Volume

Detail

ℹ

Current (10/02 9:50am) 15,280

Calls: 7,837 (51%)

Puts: 7,443 (49%)

Prior (07/29) 6,445

Calls: 3,695 (57%)

Puts: 2,750 (43%)

Current vs Prior +137.08%

Calls: +112.10% (Calls)

Puts: +170.65% (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 -2.35%

Calls: -1.20%

Puts: -3.53%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/02 9:50am) $41.33M

Calls: $26.93M (65%)

Puts: $14.40M (35%)

Prior (07/29) $17.12M

Calls: $8.06M (47%)

Puts: $9.05M (53%)

Current vs Prior +141.47%

Calls: +234.04%

Puts: +59.02%

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 -36.73%

Calls: -18.06%

Puts: -55.63%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/02 9:50am) 0.95

Prior (07/29) 0.74

Current vs Prior +27.61%

Prior 7-Day Average 1.01

Current vs Prior 7-Day Avg -5.85%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/02 9:50am) 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 3.23% | 7.99%11.08% | 21.53%

Prior 6.00% | 9.12%11.94% | 21.79%

Current vs Prior -46.25% | -12.34%-7.20% | -1.16%

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

Current vs 7-Day Avg -63.27% | -38.30%-34.07% | -16.35%

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

Current vs 7-Day Eod -46.25% | -12.34%+4.49% | +3.27%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 43.36% | 24.09%

Calls: 45.82% | 19.28%

Puts: 40.91% | 28.91%

Prior 3.86% | 27.01%

Calls: 3.61% | 23.05%

Puts: 4.11% | 30.97%

Current vs Prior +1023.32% | -10.81%

Prior 7-Day Avg 21.74% | 19.02%

Calls: 20.62% | 18.36%

Puts: 22.87% | 19.69%

Current vs 7-Day Avg +99.42% | +26.64%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($26.93M). Massive premium surge with dollar volume up 141% vs prior. Unusually high activity with volume up 137% vs prior - elevated interest. Put-heavy open interest (162,513 puts vs 101,586 calls) suggests hedging or bearish positioning.

Smart Money BULLISH

Retail Flow NEUTRAL

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

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
09:50	BULLISH	NEUTRAL	BULLISH
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 30 of results (avg 8.9%, best 6.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$670.00	Oct 16	162.60	175.80	$169.20	7.8%	--	0.94	12
$730.00	Oct 16	108.40	118.00	$113.20	8.5%	--	0.86	71
$690.00	Oct 16	143.90	157.20	$150.55	8.8%	--	0.93	29
$725.00	Oct 30	128.10	140.00	$134.05	8.9%	--	0.78	20
$700.00	Oct 30	148.00	161.90	$154.95	9.0%	2	0.84	1

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$975.00	Nov 6	164.00	175.10	$169.55	6.5%	--	0.71	10
$1000.00	Oct 16	163.70	175.70	$169.70	7.1%	--	0.89	251
$965.00	Oct 23	140.00	150.30	$145.15	7.1%	2	0.79	--
$1000.00	Oct 23	168.00	181.90	$174.95	7.9%	--	0.84	50
$1000.00	Oct 2	158.00	171.80	$164.90	8.4%	--	1.00	37

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. 237 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$685.00	Oct 2	143.80	158.00	$150.90	9.4%	1	1.00	1
$700.00	Oct 2	128.40	143.50	$135.95	11.1%	1	1.00	8
$710.00	Oct 2	117.00	132.00	$124.50	12.0%	--	1.00	22
$737.50	Oct 2	91.00	105.00	$98.00	14.3%	1	1.00	1
$740.00	Oct 2	87.10	104.00	$95.55	17.7%	--	1.00	28

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$955.00	Oct 2	112.00	126.50	$119.25	12.2%	--	1.00	13
$960.00	Oct 2	118.00	131.30	$124.65	10.7%	2	1.00	14
$970.00	Oct 2	128.00	141.50	$134.75	10.0%	--	1.00	35
$980.00	Oct 2	138.00	151.20	$144.60	9.1%	3	1.00	26
$1000.00	Oct 2	158.00	171.80	$164.90	8.4%	--	1.00	37

Most actively traded options today. High liquidity = easy entry/exit. 463 active (total vol 10.0K, top 704)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$840.00	Oct 2	10.00	12.50	$11.25	22.2%	704	0.46	34
$850.00	Oct 2	5.50	8.80	$7.15	46.2%	567	0.35	59
$830.00	Oct 2	15.00	18.00	$16.50	18.2%	290	0.58	27
$900.00	Oct 2	0.30	0.60	$0.45	66.7%	290	0.04	121
$900.00	Oct 9	9.80	12.00	$10.90	20.2%	249	0.24	143

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$800.00	Oct 2	2.00	2.80	$2.40	33.3%	217	0.14	387
$770.00	Oct 2	0.30	1.00	$0.65	107.7%	202	0.04	133
$750.00	Oct 9	3.60	8.00	$5.80	75.9%	184	0.14	142
$800.00	Oct 9	16.00	19.90	$17.95	21.7%	156	0.32	162
$800.00	Oct 16	25.40	28.50	$26.95	11.5%	155	0.35	695

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 38 strikes (avg 106.4%, max 156.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$805.00	Oct 2	Nov 13	185.2%	72.1%	156.7%	78	30
$812.50	Oct 2	Oct 16	174.5%	68.8%	153.8%	22	17
$870.00	Oct 2	Oct 23	140.3%	66.5%	111.0%	25	40
$820.00	Oct 2	Nov 6	154.3%	73.8%	109.1%	101	10
$825.00	Oct 2	Oct 30	148.9%	71.7%	107.7%	94	17

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$812.50	Oct 2	Oct 16	174.5%	68.8%	153.8%	6	81
$807.50	Oct 2	Oct 16	176.0%	69.8%	152.3%	4	80
$805.00	Oct 2	Oct 30	185.2%	73.9%	150.5%	40	177
$810.00	Oct 2	Nov 6	174.7%	73.9%	136.3%	41	187
$817.50	Oct 2	Oct 9	165.6%	70.1%	136.3%	12	152

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 363 found (best R:R 1.88, avg 3.58)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$850.00	$930.00	Nov 6	$27.75	$52.25	$27.75	51%	1.88	$877.75
$860.00	$970.00	Nov 13	$35.60	$74.40	$35.60	50%	2.09	$895.60
$755.00	$810.00	Nov 6	$31.40	$23.60	$31.40	70%	0.75	$786.40
$805.00	$860.00	Nov 13	$26.70	$28.30	$26.70	60%	1.06	$831.70
$730.00	$765.00	Oct 30	$23.20	$11.80	$23.20	77%	0.51	$753.20

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$970.00	$965.00	Oct 23	$1.95	$3.05	$1.95	80%	1.56	$968.05
$870.00	$865.00	Oct 23	$1.30	$3.70	$1.30	57%	2.85	$868.70
$900.00	$895.00	Oct 2	$3.25	$1.75	$3.25	96%	0.54	$896.75
$820.00	$815.00	Oct 16	$0.55	$4.45	$0.55	42%	8.09	$819.45
$920.00	$917.50	Oct 9	$0.60	$1.90	$0.60	84%	3.17	$919.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 288 found (best R:R 0.68, avg 0.63)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$945.00	$950.00	Oct 2	$2.12	$2.12	$2.88	93%	0.74	$947.12
$922.50	$925.00	Oct 2	$2.00	$2.00	$0.50	92%	4.00	$924.50
$917.50	$920.00	Oct 2	$2.00	$2.00	$0.50	91%	4.00	$919.50
$980.00	$990.00	Oct 16	$2.50	$2.50	$7.50	87%	0.33	$982.50
$845.00	$850.00	Oct 23	$3.90	$3.90	$1.10	50%	3.55	$848.90

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$800.00	$730.00	Nov 13	$28.30	$28.30	$41.70	62%	0.68	$771.70
$807.50	$800.00	Oct 16	$6.45	$6.45	$1.05	62%	6.14	$801.05
$725.00	$700.00	Nov 13	$8.85	$8.85	$16.15	76%	0.55	$716.15
$730.00	$725.00	Nov 6	$4.15	$4.15	$0.85	75%	4.88	$725.85
$760.00	$750.00	Oct 30	$5.30	$5.30	$4.70	71%	1.13	$754.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 22 found (avg debit $22.33, cheapest $18.75)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$827.50	Oct 2	Oct 9	$19.20	157.9%	69.4%
$820.00	Oct 2	Oct 9	$17.95	154.3%	69.7%
$830.00	Oct 2	Oct 9	$19.00	150.4%	67.2%
$832.50	Oct 2	Oct 9	$20.45	149.6%	68.3%
$825.00	Oct 2	Oct 9	$17.95	148.9%	68.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$827.50	Oct 2	Oct 9	$18.75	157.9%	69.4%
$820.00	Oct 2	Oct 9	$18.90	154.3%	69.7%
$830.00	Oct 2	Oct 9	$19.00	150.4%	67.2%
$832.50	Oct 2	Oct 16	$32.20	149.6%	67.3%
$825.00	Oct 2	Oct 9	$19.05	148.9%	68.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 148 found (cheapest 2.99% of stock, avg 10.31%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$842.50	Oct 2	$8.85	$16.15	$25.00	$817.50	$867.50	2.99%
$837.50	Oct 2	$12.00	$13.20	$25.20	$812.30	$862.70	3.02%
$827.50	Oct 2	$15.95	$10.15	$26.10	$801.40	$853.60	3.13%
$835.00	Oct 2	$13.75	$12.70	$26.45	$808.55	$861.45	3.17%
$832.50	Oct 2	$15.00	$11.60	$26.60	$805.90	$859.10	3.19%
$840.00	Oct 2	$11.25	$15.40	$26.65	$813.35	$866.65	3.19%
$845.00	Oct 2	$8.85	$17.90	$26.75	$818.25	$871.75	3.20%
$830.00	Oct 2	$16.50	$10.55	$27.05	$802.95	$857.05	3.24%
$825.00	Oct 2	$19.00	$8.40	$27.40	$797.60	$852.40	3.28%
$850.00	Oct 2	$7.15	$21.35	$28.50	$821.50	$878.50	3.41%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 154 found (cheapest 1.86% of stock, avg 9.70%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$850.00	$825.00	Oct 2	$7.15	$8.40	$15.55	$809.45	$865.55
$845.00	$825.00	Oct 2	$8.85	$8.40	$17.25	$807.75	$862.25
$850.00	$827.50	Oct 2	$7.15	$10.15	$17.30	$810.20	$867.30
$842.50	$825.00	Oct 2	$8.85	$8.40	$17.25	$807.75	$859.75
$850.00	$830.00	Oct 2	$7.15	$10.55	$17.70	$812.30	$867.70
$845.00	$827.50	Oct 2	$8.85	$10.15	$19.00	$808.50	$864.00
$842.50	$830.00	Oct 2	$8.85	$10.55	$19.40	$810.60	$861.90
$842.50	$827.50	Oct 2	$8.85	$10.15	$19.00	$808.50	$861.50
$845.00	$830.00	Oct 2	$8.85	$10.55	$19.40	$810.60	$864.40
$850.00	$832.50	Oct 2	$7.15	$11.60	$18.75	$813.75	$868.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 130 found (best R:R 1.73, avg credit $3.53)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
685/688	885/890	Oct 2	$3.17	$1.83	84%	1.73	$684.33	$888.17
685/688	860/865	Oct 2	$3.74	$1.26	71%	2.97	$683.76	$863.74
710/715	885/890	Oct 2	$3.12	$1.88	83%	1.66	$711.88	$888.12
710/715	860/865	Oct 2	$3.69	$1.31	70%	2.82	$711.31	$863.69
685/688	875/880	Oct 2	$3.02	$1.98	82%	1.53	$684.48	$878.02
745/748	885/890	Oct 2	$3.02	$1.98	81%	1.53	$744.48	$888.02
685/688	850/855	Oct 2	$4.02	$0.98	61%	4.10	$683.48	$854.02
715/720	890/895	Oct 9	$3.85	$1.15	64%	3.35	$716.15	$893.85
710/715	875/880	Oct 2	$2.97	$2.03	81%	1.46	$712.03	$877.97
745/748	860/865	Oct 2	$3.59	$1.41	68%	2.55	$743.91	$863.59

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 196 found (best R:R 84.71, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$940.00	$970.00	$1000.00	Nov 6	$0.35	$29.65	10%	84.71
$830.00	$840.00	$850.00	Oct 30	$0.15	$9.85	4%	65.67
$960.00	$965.00	$970.00	Oct 23	$0.10	$4.90	2%	49.00
$795.00	$797.50	$800.00	Oct 2	$0.10	$2.40	2%	24.00
$810.00	$820.00	$830.00	Nov 6	$0.30	$9.70	4%	32.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$845.00	$850.00	$855.00	Oct 2	$0.10	$4.90	12%	49.00
$870.00	$875.00	$880.00	Oct 9	$0.05	$4.95	5%	99.00
$935.00	$940.00	$945.00	Oct 2	$0.10	$4.90	6%	49.00
$710.00	$720.00	$730.00	Oct 16	$0.20	$9.80	5%	49.00
$830.00	$832.50	$835.00	Oct 2	$0.05	$2.45	6%	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. 114 found (best net $-0.30, 96 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$860.00	$970.00	1:2	Nov 13	-$0.30	$109.70
$850.00	$930.00	1:2	Nov 6	-$15.25	$64.75
$990.00	$1000.00	1:2	Oct 9	-$0.07	$9.93
$875.00	$880.00	1:2	Oct 2	-$0.45	$4.55
$950.00	$955.00	1:2	Oct 2	-$0.03	$4.97

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$800.00	$730.00	1:2	Nov 13	-$7.20	$62.80
$785.00	$780.00	1:2	Oct 2	-$0.08	$4.92
$732.50	$730.00	1:2	Oct 2	$0.00	$2.50
$780.00	$775.00	1:2	Oct 2	-$0.13	$4.87
$720.00	$715.00	1:2	Oct 9	-$0.30	$4.70

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 131 found (best yield 7.88%, avg 2.30%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$860.00	Nov 13	$65.80	0.50	3.0%	7.88%	10.87%	2	--
$940.00	Nov 6	$36.40	0.35	12.6%	4.36%	16.93%	1	16
$930.00	Nov 6	$38.30	0.36	11.4%	4.59%	15.96%	2	1
$850.00	Nov 6	$64.50	0.51	1.8%	7.72%	9.52%	6	1
$970.00	Nov 13	$29.20	0.31	16.2%	3.50%	19.66%	3	10
$840.00	Nov 6	$68.20	0.53	0.6%	8.17%	8.76%	1	--
$970.00	Nov 6	$26.90	0.30	16.2%	3.22%	19.39%	3	34
$1000.00	Nov 6	$23.10	0.25	19.8%	2.77%	22.52%	9	6
$850.00	Oct 30	$55.80	0.50	1.8%	6.68%	8.48%	7	17
$865.00	Oct 30	$48.90	0.47	3.6%	5.86%	9.45%	2	2

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 7,837

Total Puts 7,443

Put/Call Ratio 0.95

Net Difference 394

Prior's Put/Call Breakdown

Total Calls 3,695

Total Puts 2,750

Put/Call Ratio 0.74

Net Difference 945

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