STX - Options Database

STX

SEAGATE TECHNOLOGY H

$826.28 -12.62%

(10/2 10:30) ◀

Friday, October 2, 2026 (10:35am)

▶ (10/2 11:00)

◀ 10/2 10:35 ▶

Option Volume

Detail

ℹ

Current (10/02 10:35am) 28,701

Calls: 12,985 (45%)

Puts: 15,716 (55%)

Prior (07/29) 9,103

Calls: 5,210 (57%)

Puts: 3,893 (43%)

Current vs Prior +215.29%

Calls: +149.23% (Calls)

Puts: +303.70% (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 +83.43%

Calls: +63.71%

Puts: +103.70%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/02 10:35am) $73.67M

Calls: $37.89M (51%)

Puts: $35.78M (49%)

Prior (07/29) $28.22M

Calls: $13.74M (49%)

Puts: $14.48M (51%)

Current vs Prior +161.02%

Calls: +175.69%

Puts: +147.10%

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 +12.78%

Calls: +15.26%

Puts: +10.27%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/02 10:35am) 1.21

Prior (07/29) 0.75

Current vs Prior +61.98%

Prior 7-Day Average 1.01

Current vs Prior 7-Day Avg +19.99%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/02 10:35am) 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 2.43% | 7.65%10.41% | 21.23%

Prior 6.00% | 9.12%11.94% | 21.79%

Current vs Prior -59.49% | -16.13%-12.81% | -2.56%

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

Current vs 7-Day Avg -72.31% | -40.97%-38.05% | -17.54%

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

Current vs 7-Day Eod -59.49% | -16.13%-1.82% | +1.81%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 60.50% | 27.30%

Calls: 65.00% | 25.75%

Puts: 56.00% | 28.86%

Prior 3.86% | 27.01%

Calls: 3.61% | 23.05%

Puts: 4.11% | 30.97%

Current vs Prior +1467.36% | +1.07%

Prior 7-Day Avg 21.74% | 19.02%

Calls: 20.62% | 18.36%

Puts: 22.87% | 19.69%

Current vs 7-Day Avg +178.25% | +43.51%

Liquidity Expensive

Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 161% vs prior. Unusually high activity with volume up 215% vs prior - elevated interest. Volume explosion - 83% above 7-day average (28,701 vs avg 15,647). Bearish P/C ratio of 1.21 indicates protective positioning.

Smart Money BULLISH

Retail Flow BEARISH

Overall BEARISH

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 BEARISH

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
10:35	BULLISH	BEARISH	BEARISH
10:30	BULLISH	BEARISH	BEARISH
10:25	BULLISH	BEARISH	BEARISH
10:20	BULLISH	BEARISH	BEARISH
10:15	BULLISH	BEARISH	BEARISH
10:10	BULLISH	BEARISH	BEARISH
10:05	BULLISH	BEARISH	BEARISH
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 35 of results (avg 8.8%, best 4.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$675.00	Nov 13	168.00	182.10	$175.05	8.1%	10	0.84	--
$670.00	Nov 13	171.10	185.60	$178.35	8.1%	10	0.85	--
$695.00	Nov 6	148.80	162.20	$155.50	8.6%	1	0.82	--
$665.00	Nov 13	174.10	189.80	$181.95	8.6%	20	0.86	--
$800.00	Oct 16	54.00	58.90	$56.45	8.7%	117	0.64	1.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$825.00	Oct 9	29.20	30.40	$29.80	4.0%	80	0.47	44
$930.00	Oct 30	126.80	136.50	$131.65	7.4%	2	0.69	22
$975.00	Nov 6	166.10	180.00	$173.05	8.0%	--	0.73	10
$900.00	Nov 6	111.90	121.30	$116.60	8.1%	5	0.60	2
$990.00	Oct 16	159.60	173.70	$166.65	8.5%	--	0.91	17

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. 257 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$685.00	Oct 2	135.90	149.10	$142.50	9.3%	1	1.00	1
$700.00	Oct 2	121.10	134.30	$127.70	10.3%	1	1.00	8
$710.00	Oct 2	111.20	125.00	$118.10	11.7%	--	1.00	22
$750.00	Oct 2	70.80	83.90	$77.35	16.9%	4	0.99	8
$760.00	Oct 2	60.50	75.10	$67.80	21.5%	--	0.99	15

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$875.00	Oct 2	42.50	56.10	$49.30	27.6%	12	1.00	152
$880.00	Oct 2	47.70	59.70	$53.70	22.3%	11	1.00	381
$885.00	Oct 2	51.30	65.70	$58.50	24.6%	33	1.00	149
$890.00	Oct 2	57.10	70.60	$63.85	21.1%	10	1.00	102
$900.00	Oct 2	67.10	80.30	$73.70	17.9%	23	1.00	283

Most actively traded options today. High liquidity = easy entry/exit. 575 active (total vol 17.8K, top 1.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$840.00	Oct 2	3.40	5.80	$4.60	52.2%	1.0K	0.31	34
$850.00	Oct 2	2.00	3.20	$2.60	46.2%	851	0.19	59
$900.00	Oct 2	0.05	0.15	$0.10	100.0%	559	0.01	121
$900.00	Oct 9	8.00	10.30	$9.15	25.1%	367	0.21	143
$830.00	Oct 2	6.10	12.10	$9.10	65.9%	330	0.46	27

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$800.00	Oct 2	1.00	1.80	$1.40	57.1%	468	0.12	387
$790.00	Oct 2	0.60	1.00	$0.80	50.0%	273	0.06	371
$780.00	Oct 2	0.10	0.75	$0.43	151.2%	248	0.04	145
$750.00	Oct 9	4.60	6.20	$5.40	29.6%	239	0.14	142
$770.00	Oct 2	0.10	0.25	$0.18	83.3%	221	0.02	133

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 32 strikes (avg 70.2%, max 115.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$842.50	Oct 2	Oct 16	141.1%	65.4%	115.7%	21	18
$837.50	Oct 2	Oct 16	131.2%	66.8%	96.3%	77	11
$855.00	Oct 2	Oct 30	142.8%	73.0%	95.6%	251	82
$830.00	Oct 2	Nov 6	126.2%	70.5%	79.1%	337	27
$805.00	Oct 2	Nov 13	115.5%	68.5%	68.5%	94	30

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$842.50	Oct 2	Oct 16	141.1%	65.4%	115.7%	8	226
$827.50	Oct 2	Oct 16	130.2%	63.3%	105.8%	118	152
$837.50	Oct 2	Oct 16	131.2%	66.7%	96.7%	7	136
$855.00	Oct 2	Nov 13	142.8%	72.7%	96.4%	11	81
$835.00	Oct 2	Nov 6	133.0%	73.5%	81.1%	28	116

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 368 found (best R:R 0.73, avg 4.26)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$720.00	$805.00	Nov 13	$49.05	$35.95	$49.05	76%	0.73	$769.05
$755.00	$810.00	Nov 6	$29.70	$25.30	$29.70	71%	0.85	$784.70
$860.00	$930.00	Nov 6	$21.70	$48.30	$21.70	49%	2.23	$881.70
$900.00	$970.00	Nov 13	$18.65	$51.35	$18.65	42%	2.75	$918.65
$860.00	$900.00	Nov 13	$13.35	$26.65	$13.35	49%	2.00	$873.35

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$950.00	$945.00	Oct 9	$2.75	$2.25	$2.75	91%	0.82	$947.25
$860.00	$855.00	Oct 2	$2.70	$2.30	$2.70	91%	0.85	$857.30
$820.00	$815.00	Oct 30	$0.70	$4.30	$0.70	44%	6.14	$819.30
$750.00	$745.00	Nov 6	$0.10	$4.90	$0.10	28%	49.00	$749.90
$925.00	$922.50	Oct 9	$1.15	$1.35	$1.15	86%	1.17	$923.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 300 found (best R:R 0.76, avg 0.74)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$930.00	$940.00	Oct 16	$4.00	$4.00	$6.00	78%	0.67	$934.00
$940.00	$950.00	Nov 6	$5.20	$5.20	$4.80	66%	1.08	$945.20
$922.50	$925.00	Oct 2	$2.05	$2.05	$0.45	92%	4.56	$924.55
$905.00	$910.00	Oct 30	$3.75	$3.75	$1.25	61%	3.00	$908.75
$880.00	$885.00	Oct 23	$3.60	$3.60	$1.40	61%	2.57	$883.60

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$800.00	$760.00	Nov 13	$17.25	$17.25	$22.75	60%	0.76	$782.75
$755.00	$750.00	Nov 6	$4.40	$4.40	$0.60	70%	7.33	$750.60
$720.00	$715.00	Nov 6	$3.65	$3.65	$1.35	77%	2.70	$716.35
$820.00	$810.00	Nov 6	$6.75	$6.75	$3.25	56%	2.08	$813.25
$735.00	$730.00	Nov 13	$3.15	$3.15	$1.85	73%	1.70	$731.85

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 18 found (avg debit $21.04, cheapest $18.65)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$842.50	Oct 2	Oct 9	$18.65	141.1%	66.9%
$827.50	Oct 2	Oct 9	$22.00	130.2%	63.8%
$835.00	Oct 2	Oct 9	$20.05	133.0%	67.1%
$837.50	Oct 2	Oct 9	$20.95	131.2%	69.1%
$830.00	Oct 2	Oct 9	$20.65	126.2%	66.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$827.50	Oct 2	Oct 9	$20.80	130.2%	63.8%
$835.00	Oct 2	Oct 9	$16.95	133.0%	67.1%
$837.50	Oct 2	Oct 9	$17.40	131.2%	69.1%
$830.00	Oct 2	Oct 9	$20.75	126.2%	66.7%
$820.00	Oct 2	Oct 9	$19.95	116.5%	65.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 157 found (cheapest 2.34% of stock, avg 10.04%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$825.00	Oct 2	$11.10	$8.25	$19.35	$805.65	$844.35	2.34%
$827.50	Oct 2	$10.50	$9.00	$19.50	$808.00	$847.00	2.36%
$832.50	Oct 2	$6.48	$13.25	$19.73	$812.77	$852.23	2.39%
$817.50	Oct 2	$14.80	$5.13	$19.93	$797.57	$837.43	2.41%
$820.00	Oct 2	$13.25	$6.75	$20.00	$800.00	$840.00	2.42%
$830.00	Oct 2	$9.10	$11.85	$20.95	$809.05	$850.95	2.54%
$812.50	Oct 2	$17.95	$3.23	$21.18	$791.32	$833.68	2.56%
$815.00	Oct 2	$18.10	$4.25	$22.35	$792.65	$837.35	2.70%
$840.00	Oct 2	$4.60	$18.40	$23.00	$817.00	$863.00	2.78%
$810.00	Oct 2	$19.85	$3.25	$23.10	$786.90	$833.10	2.80%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 1.18% of stock, avg 9.78%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$837.50	$812.50	Oct 2	$6.55	$3.23	$9.78	$802.72	$847.28
$837.50	$815.00	Oct 2	$6.55	$4.25	$10.80	$804.20	$848.30
$832.50	$812.50	Oct 2	$6.48	$3.23	$9.71	$802.79	$842.21
$837.50	$817.50	Oct 2	$6.55	$5.13	$11.68	$805.82	$849.18
$832.50	$815.00	Oct 2	$6.48	$4.25	$10.73	$804.27	$843.23
$832.50	$817.50	Oct 2	$6.48	$5.13	$11.61	$805.89	$844.11
$835.00	$812.50	Oct 2	$7.60	$3.23	$10.83	$801.67	$845.83
$835.00	$815.00	Oct 2	$7.60	$4.25	$11.85	$803.15	$846.85
$835.00	$817.50	Oct 2	$7.60	$5.13	$12.73	$804.77	$847.73
$832.50	$820.00	Oct 2	$6.48	$6.75	$13.23	$806.77	$845.73

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 83 found (best R:R 7.70, avg credit $3.09)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
715/720	940/950	Nov 6	$8.85	$1.15	43%	7.70	$711.15	$948.85
745/748	855/860	Oct 2	$3.32	$1.68	74%	1.98	$744.18	$858.32
680/685	940/950	Nov 6	$6.90	$3.10	49%	2.23	$678.10	$946.90
745/748	870/875	Oct 2	$2.50	$2.50	85%	1.00	$745.00	$872.50
745/748	865/870	Oct 2	$2.67	$2.33	81%	1.15	$744.83	$867.67
740/742	855/860	Oct 2	$2.94	$2.06	75%	1.43	$739.56	$857.94
745/748	885/890	Oct 2	$2.12	$2.88	90%	0.74	$745.38	$887.12
690/695	940/950	Nov 6	$6.75	$3.25	48%	2.08	$688.25	$946.75
730/732	855/860	Oct 2	$2.67	$2.33	76%	1.15	$729.83	$857.67
685/690	940/950	Nov 6	$6.60	$3.40	48%	1.94	$683.40	$946.60

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 225 found (best R:R 199.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$970.00	$980.00	$990.00	Oct 16	$0.05	$9.95	3%	199.00
$865.00	$870.00	$875.00	Oct 2	$0.17	$4.83	8%	28.41
$890.00	$895.00	$900.00	Oct 23	$0.05	$4.95	2%	99.00
$930.00	$935.00	$940.00	Oct 23	$0.05	$4.95	2%	99.00
$900.00	$905.00	$910.00	Oct 16	$0.15	$4.85	2%	32.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$685.00	$690.00	$695.00	Oct 23	$0.05	$4.95	3%	99.00
$797.50	$800.00	$802.50	Oct 2	$0.08	$2.42	5%	30.25
$780.00	$785.00	$790.00	Oct 23	$0.10	$4.90	3%	49.00
$930.00	$935.00	$940.00	Oct 9	$0.10	$4.90	3%	49.00
$917.50	$920.00	$922.50	Oct 2	$0.10	$2.40	5%	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. 119 found (best net $-43.80, 100 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$720.00	$805.00	1:2	Nov 13	-$43.80	$41.20
$860.00	$930.00	1:2	Nov 6	-$19.30	$50.70
$900.00	$970.00	1:2	Nov 13	-$17.95	$52.05
$855.00	$860.00	1:2	Oct 2	-$0.16	$4.84
$865.00	$870.00	1:2	Oct 2	-$0.16	$4.84

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$790.00	$785.00	1:2	Oct 2	-$0.06	$4.94
$765.00	$760.00	1:2	Oct 2	-$0.05	$4.95
$680.00	$675.00	1:2	Oct 2	-$0.03	$4.97
$685.00	$680.00	1:2	Oct 2	-$0.03	$4.97
$710.00	$705.00	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. 155 found (best yield 6.00%, avg 2.69%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$900.00	Nov 13	$49.60	0.42	8.9%	6.00%	14.92%	1	--
$860.00	Nov 13	$62.30	0.49	4.1%	7.54%	11.62%	2	--
$840.00	Nov 13	$70.20	0.53	1.7%	8.50%	10.16%	1	--
$990.00	Nov 13	$27.90	0.29	19.8%	3.38%	23.19%	1	1
$970.00	Nov 13	$30.50	0.31	17.4%	3.69%	21.08%	3	10
$850.00	Nov 6	$62.00	0.51	2.9%	7.50%	10.37%	9	1
$845.00	Nov 6	$63.80	0.52	2.3%	7.72%	9.99%	2	--
$860.00	Nov 6	$56.80	0.49	4.1%	6.87%	10.96%	1	--
$835.00	Nov 6	$68.20	0.54	1.1%	8.25%	9.31%	2	--
$840.00	Nov 6	$65.40	0.53	1.7%	7.91%	9.58%	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 12,985

Total Puts 15,716

Put/Call Ratio 1.21

Net Difference -2,731

Prior's Put/Call Breakdown

Total Calls 5,210

Total Puts 3,893

Put/Call Ratio 0.75

Net Difference 1,317

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