STX - Options Database

STX

SEAGATE TECHNOLOGY H

$830.00 -12.22%

(10/2 09:55) ◀

Friday, October 2, 2026 (10:00am)

▶ (10/2 10:05)

◀ 10/2 10:00 ▶

Option Volume

Detail

ℹ

Current (10/02 10:00am) 21,201

Calls: 9,777 (46%)

Puts: 11,424 (54%)

Prior (09/29) 3,780

Calls: 2,199 (58%)

Puts: 1,581 (42%)

Current vs Prior +460.87%

Calls: +344.61% (Calls)

Puts: +622.58% (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 +35.49%

Calls: +23.26%

Puts: +48.07%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/02 10:00am) $53.94M

Calls: $30.59M (57%)

Puts: $23.35M (43%)

Prior (09/29) $17.59M

Calls: $9.92M (56%)

Puts: $7.67M (44%)

Current vs Prior +206.70%

Calls: +208.37%

Puts: +204.55%

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 -17.42%

Calls: -6.95%

Puts: -28.02%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/02 10:00am) 1.17

Prior (09/29) 0.72

Current vs Prior +62.52%

Prior 7-Day Average 1.01

Current vs Prior 7-Day Avg +15.85%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/02 10:00am) 264,099

Calls: 101,586 (38%)

Puts: 162,513 (62%)

Prior (09/29) 250,290

Calls: 95,809 (38%)

Puts: 154,481 (62%)

Current vs Prior +5.52%

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 3.02% | 7.55%10.15% | 20.89%

Prior 6.00% | 9.12%11.94% | 21.79%

Current vs Prior -49.64% | -17.16%-15.01% | -4.13%

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

Current vs 7-Day Avg -65.58% | -41.70%-39.62% | -18.86%

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

Current vs 7-Day Eod -49.64% | -17.16%-4.31% | +0.17%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 49.59% | 28.22%

Calls: 38.24% | 32.52%

Puts: 60.94% | 23.92%

Prior 3.86% | 27.01%

Calls: 3.61% | 23.05%

Puts: 4.11% | 30.97%

Current vs Prior +1184.72% | +4.48%

Prior 7-Day Avg 21.74% | 19.02%

Calls: 20.62% | 18.36%

Puts: 22.87% | 19.69%

Current vs 7-Day Avg +128.07% | +48.35%

Liquidity Expensive

Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 207% vs prior. Unusually high activity with volume up 461% vs prior - elevated interest. Slightly bearish P/C ratio of 1.17. P/C ratio rising 63% - 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 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
10:00	BULLISH	BEARISH	BEARISH
09:55	BULLISH	BEARISH	BEARISH
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 21 of results (avg 9.2%, best 7.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$680.00	Oct 16	149.50	163.20	$156.35	8.8%	--	0.94	90
$670.00	Oct 16	157.90	172.80	$165.35	9.0%	--	0.96	12
$685.00	Oct 30	155.30	170.30	$162.80	9.2%	--	0.85	16
$685.00	Oct 2	138.80	152.40	$145.60	9.3%	1	1.00	1
$700.00	Oct 30	143.80	158.00	$150.90	9.4%	3	0.82	1

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$975.00	Nov 6	162.90	176.30	$169.60	7.9%	--	0.71	10
$990.00	Oct 16	155.80	169.40	$162.60	8.4%	--	0.89	17
$985.00	Oct 23	156.20	170.70	$163.45	8.9%	--	0.82	12
$970.00	Oct 23	142.90	156.20	$149.55	8.9%	--	0.80	11
$900.00	Nov 6	111.00	121.50	$116.25	9.0%	3	0.58	2

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. 239 found (avg delta 0.73, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$685.00	Oct 2	138.80	152.40	$145.60	9.3%	1	1.00	1
$700.00	Oct 2	123.80	138.40	$131.10	11.1%	1	1.00	8
$710.00	Oct 2	113.00	128.40	$120.70	12.8%	--	1.00	22
$740.00	Oct 2	83.10	99.00	$91.05	17.5%	--	1.00	28
$750.00	Oct 2	74.30	89.00	$81.65	18.0%	3	1.00	8

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$940.00	Oct 2	101.10	116.00	$108.55	13.7%	7	1.00	33
$950.00	Oct 2	111.60	125.30	$118.45	11.6%	3	1.00	186
$955.00	Oct 2	116.60	131.90	$124.25	12.3%	--	1.00	13
$960.00	Oct 2	121.60	135.20	$128.40	10.6%	2	1.00	14
$970.00	Oct 2	131.60	146.20	$138.90	10.5%	--	1.00	35

Most actively traded options today. High liquidity = easy entry/exit. 508 active (total vol 12.3K, top 870)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$840.00	Oct 2	7.00	11.00	$9.00	44.4%	870	0.41	34
$850.00	Oct 2	2.60	6.70	$4.65	88.2%	688	0.30	59
$900.00	Oct 2	0.05	0.35	$0.20	150.0%	353	0.02	121
$830.00	Oct 2	11.00	16.20	$13.60	38.2%	305	0.54	27
$900.00	Oct 9	8.10	10.30	$9.20	23.9%	273	0.23	143

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$800.00	Oct 2	1.50	2.80	$2.15	60.5%	289	0.15	387
$770.00	Oct 2	0.10	0.60	$0.35	142.9%	217	0.03	133
$800.00	Oct 9	16.00	19.60	$17.80	20.2%	191	0.33	162
$750.00	Oct 9	4.70	8.60	$6.65	58.6%	190	0.14	142
$780.00	Oct 2	0.45	1.00	$0.73	75.3%	181	0.05	145

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 35 strikes (avg 94.1%, max 135.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$812.50	Oct 2	Oct 16	148.7%	63.0%	135.8%	22	17
$805.00	Oct 2	Nov 13	149.5%	70.3%	112.8%	88	30
$855.00	Oct 2	Oct 23	143.2%	67.3%	112.8%	247	108
$837.50	Oct 2	Oct 16	135.2%	69.2%	95.3%	43	11
$842.50	Oct 2	Oct 16	128.9%	67.0%	92.5%	13	18

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$812.50	Oct 2	Oct 16	148.7%	63.0%	135.8%	31	81
$807.50	Oct 2	Oct 16	136.2%	62.5%	117.9%	22	80
$827.50	Oct 2	Oct 16	135.4%	62.6%	116.3%	14	152
$817.50	Oct 2	Oct 9	145.3%	67.4%	115.7%	55	152
$805.00	Oct 2	Oct 30	149.5%	71.6%	108.7%	53	177

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 386 found (best R:R 2.19, avg 4.19)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$860.00	$970.00	Nov 13	$34.45	$75.55	$34.45	50%	2.19	$894.45
$755.00	$810.00	Nov 6	$30.45	$24.55	$30.45	70%	0.81	$785.45
$860.00	$930.00	Nov 6	$23.95	$46.05	$23.95	49%	1.92	$883.95
$805.00	$860.00	Nov 13	$25.75	$29.25	$25.75	60%	1.14	$830.75
$730.00	$765.00	Oct 30	$21.60	$13.40	$21.60	77%	0.62	$751.60

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$865.00	$860.00	Oct 2	$2.15	$2.85	$2.15	85%	1.33	$862.85
$880.00	$875.00	Oct 16	$1.75	$3.25	$1.75	64%	1.86	$878.25
$860.00	$855.00	Oct 9	$1.65	$3.35	$1.65	61%	2.03	$858.35
$840.00	$837.50	Oct 16	$0.20	$2.30	$0.20	51%	11.50	$839.80
$750.00	$745.00	Oct 30	$0.25	$4.75	$0.25	27%	19.00	$749.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 310 found (best R:R 0.77, avg 0.55)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$922.50	$925.00	Oct 2	$2.04	$2.04	$0.46	92%	4.43	$924.54
$917.50	$920.00	Oct 2	$1.58	$1.58	$0.92	93%	1.72	$919.08
$895.00	$900.00	Oct 9	$2.35	$2.35	$2.65	75%	0.89	$897.35
$907.50	$910.00	Oct 2	$1.05	$1.05	$1.45	94%	0.72	$908.55
$927.50	$930.00	Oct 9	$1.28	$1.28	$1.22	86%	1.05	$928.78

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$800.00	$760.00	Nov 13	$17.45	$17.45	$22.55	61%	0.77	$782.55
$760.00	$750.00	Oct 30	$5.95	$5.95	$4.05	71%	1.47	$754.05
$760.00	$730.00	Nov 13	$10.80	$10.80	$19.20	69%	0.56	$749.20
$675.00	$670.00	Oct 23	$2.85	$2.85	$2.15	90%	1.33	$672.15
$727.50	$725.00	Oct 2	$2.07	$2.07	$0.43	94%	4.81	$725.43

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 22 found (avg debit $21.52, cheapest $18.15)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$817.50	Oct 2	Oct 9	$20.55	145.3%	67.4%
$835.00	Oct 2	Oct 9	$19.00	138.0%	67.5%
$840.00	Oct 2	Oct 9	$19.90	139.6%	70.1%
$820.00	Oct 2	Oct 9	$19.75	137.2%	68.3%
$827.50	Oct 2	Oct 9	$22.45	135.4%	68.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$817.50	Oct 2	Oct 9	$18.15	145.3%	67.4%
$835.00	Oct 2	Oct 9	$20.20	138.0%	67.5%
$832.50	Oct 2	Oct 16	$31.35	135.8%	65.5%
$840.00	Oct 2	Oct 9	$19.55	139.6%	70.1%
$820.00	Oct 2	Oct 9	$19.40	137.2%	68.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 152 found (cheapest 2.76% of stock, avg 10.28%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$827.50	Oct 2	$13.25	$9.65	$22.90	$804.60	$850.40	2.76%
$825.00	Oct 2	$15.15	$8.35	$23.50	$801.50	$848.50	2.83%
$832.50	Oct 2	$11.70	$12.15	$23.85	$808.65	$856.35	2.87%
$837.50	Oct 2	$9.65	$15.35	$25.00	$812.50	$862.50	3.01%
$830.00	Oct 2	$13.60	$11.50	$25.10	$804.90	$855.10	3.02%
$835.00	Oct 2	$10.95	$14.10	$25.05	$809.95	$860.05	3.02%
$820.00	Oct 2	$18.65	$6.85	$25.50	$794.50	$845.50	3.07%
$842.50	Oct 2	$7.15	$18.35	$25.50	$817.00	$868.00	3.07%
$840.00	Oct 2	$9.00	$17.20	$26.20	$813.80	$866.20	3.16%
$815.00	Oct 2	$21.15	$5.25	$26.40	$788.60	$841.40	3.18%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 160 found (cheapest 1.60% of stock, avg 9.90%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$845.00	$820.00	Oct 2	$6.40	$6.85	$13.25	$806.75	$858.25
$842.50	$820.00	Oct 2	$7.15	$6.85	$14.00	$806.00	$856.50
$845.00	$825.00	Oct 2	$6.40	$8.35	$14.75	$810.25	$859.75
$842.50	$825.00	Oct 2	$7.15	$8.35	$15.50	$809.50	$858.00
$840.00	$820.00	Oct 2	$9.00	$6.85	$15.85	$804.15	$855.85
$845.00	$827.50	Oct 2	$6.40	$9.65	$16.05	$811.45	$861.05
$840.00	$825.00	Oct 2	$9.00	$8.35	$17.35	$807.65	$857.35
$842.50	$827.50	Oct 2	$7.15	$9.65	$16.80	$810.70	$859.30
$837.50	$820.00	Oct 2	$9.65	$6.85	$16.50	$803.50	$854.00
$837.50	$825.00	Oct 2	$9.65	$8.35	$18.00	$807.00	$855.50

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 70 found (best R:R 2.50, avg credit $3.48)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
725/728	855/860	Oct 2	$3.57	$1.43	69%	2.50	$723.93	$858.57
700/702	855/860	Oct 2	$3.40	$1.60	70%	2.12	$699.10	$858.40
745/748	855/860	Oct 2	$3.47	$1.53	68%	2.27	$744.03	$858.47
725/728	845/850	Oct 2	$3.82	$1.18	59%	3.24	$723.68	$848.82
700/702	845/850	Oct 2	$3.65	$1.35	60%	2.70	$698.85	$848.65
745/748	845/850	Oct 2	$3.72	$1.28	58%	2.91	$743.78	$848.72
725/728	865/870	Oct 2	$2.62	$2.38	78%	1.10	$724.88	$867.62
740/742	855/860	Oct 2	$3.10	$1.90	69%	1.63	$739.40	$858.10
700/702	865/870	Oct 2	$2.45	$2.55	80%	0.96	$700.05	$867.45
725/728	860/865	Oct 2	$2.67	$2.33	75%	1.15	$724.83	$862.67

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 212 found (best R:R 10.49, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$740.00	$750.00	$760.00	Oct 16	$0.05	$9.95	6%	199.00
$950.00	$960.00	$970.00	Oct 16	$0.10	$9.90	4%	99.00
$760.00	$765.00	$770.00	Oct 9	$0.05	$4.95	3%	99.00
$815.00	$820.00	$825.00	Oct 30	$0.05	$4.95	2%	99.00
$780.00	$785.00	$790.00	Oct 9	$0.10	$4.90	4%	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$800.00	$850.00	$900.00	Nov 13	$4.35	$45.65	19%	10.49
$920.00	$930.00	$940.00	Oct 16	$0.20	$9.80	4%	49.00
$900.00	$905.00	$910.00	Oct 9	$0.10	$4.90	4%	49.00
$935.00	$940.00	$945.00	Oct 9	$0.05	$4.95	2%	99.00
$770.00	$775.00	$780.00	Oct 2	$0.08	$4.92	2%	61.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 115 found (best net $-1.10, 98 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$860.00	$970.00	1:2	Nov 13	-$1.10	$108.90
$860.00	$930.00	1:2	Nov 6	-$18.25	$51.75
$890.00	$895.00	1:2	Oct 2	-$0.02	$4.98
$895.00	$900.00	1:2	Oct 2	$0.00	$5.00
$950.00	$955.00	1:2	Oct 2	-$0.03	$4.97

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$790.00	$785.00	1:2	Oct 2	-$0.27	$4.73
$690.00	$687.50	1:2	Oct 2	-$0.01	$2.49
$685.00	$680.00	1:2	Oct 2	-$0.03	$4.97
$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. 148 found (best yield 7.80%, avg 2.62%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$860.00	Nov 13	$64.70	0.50	3.6%	7.80%	11.41%	2	--
$860.00	Nov 6	$59.70	0.49	3.6%	7.19%	10.81%	1	--
$850.00	Nov 6	$64.10	0.51	2.4%	7.72%	10.13%	6	1
$845.00	Nov 6	$66.40	0.52	1.8%	8.00%	9.81%	2	--
$840.00	Nov 6	$68.00	0.53	1.2%	8.19%	9.40%	1	--
$990.00	Nov 13	$27.90	0.28	19.3%	3.36%	22.64%	1	1
$835.00	Nov 6	$69.90	0.54	0.6%	8.42%	9.02%	2	--
$930.00	Nov 6	$36.20	0.36	12.1%	4.36%	16.41%	2	1
$970.00	Nov 13	$28.70	0.31	16.9%	3.46%	20.33%	3	10
$830.00	Nov 6	$71.90	0.55	0.0%	8.66%	8.66%	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 9,777

Total Puts 11,424

Put/Call Ratio 1.17

Net Difference -1,647

Prior's Put/Call Breakdown

Total Calls 2,199

Total Puts 1,581

Put/Call Ratio 0.72

Net Difference 618

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