STX - Options Database

STX

SEAGATE TECHNOLOGY H

$801.97 -15.19%

(10/2 10:35) ◀

Friday, October 2, 2026 (11:00am)

▶ (10/2 12:00)

◀ 10/2 11:00 ▶

Option Volume

Detail

ℹ

Current (10/02 11:00am) 38,184

Calls: 17,055 (45%)

Puts: 21,129 (55%)

Prior (09/29) 8,169

Calls: 3,763 (46%)

Puts: 4,406 (54%)

Current vs Prior +367.43%

Calls: +353.23% (Calls)

Puts: +379.55% (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 +144.03%

Calls: +115.02%

Puts: +173.86%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/02 11:00am) $102.59M

Calls: $42.44M (41%)

Puts: $60.15M (59%)

Prior (09/29) $35.03M

Calls: $15.05M (43%)

Puts: $19.98M (57%)

Current vs Prior +192.85%

Calls: +182.02%

Puts: +201.00%

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 +57.07%

Calls: +29.13%

Puts: +85.38%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/02 11:00am) 1.24

Prior (09/29) 1.17

Current vs Prior +5.81%

Prior 7-Day Average 1.01

Current vs Prior 7-Day Avg +22.83%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/02 11:00am) 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 2.89% | 7.63%10.44% | 21.06%

Prior 6.00% | 9.12%11.94% | 21.79%

Current vs Prior -51.93% | -16.32%-12.56% | -3.33%

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

Current vs 7-Day Avg -67.15% | -41.10%-37.88% | -18.18%

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

Current vs 7-Day Eod -51.93% | -16.32%-1.55% | +1.01%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 174.27% | 22.40%

Calls: 44.18% | 13.29%

Puts: 304.35% | 31.51%

Prior 3.86% | 27.01%

Calls: 3.61% | 23.05%

Puts: 4.11% | 30.97%

Current vs Prior +4414.77% | -17.07%

Prior 7-Day Avg 21.74% | 19.02%

Calls: 20.62% | 18.36%

Puts: 22.87% | 19.69%

Current vs 7-Day Avg +701.50% | +17.75%

Liquidity Expensive

Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 193% vs prior. Dollar volume significantly above 7-day average (57% higher). Unusually high activity with volume up 367% vs prior - elevated interest. Volume explosion - 144% above 7-day average (38,184 vs avg 15,647).

Smart Money BEARISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BEARISH

7-Day Avg BULLISH

Current BEARISH

Prior NEUTRAL

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
11:00	BEARISH	BEARISH	BEARISH
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 50 of results (avg 8.6%, best 4.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$805.00	Oct 16	39.50	42.20	$40.85	6.6%	9	0.51	1
$650.00	Oct 23	153.80	166.00	$159.90	7.6%	1	0.93	--
$650.00	Oct 16	150.20	162.90	$156.55	8.1%	--	0.93	45
$660.00	Nov 13	159.30	173.30	$166.30	8.4%	20	0.83	--
$695.00	Nov 6	130.90	143.30	$137.10	9.0%	1	0.78	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$800.00	Oct 16	39.80	41.60	$40.70	4.4%	244	0.47	695
$920.00	Oct 16	121.70	129.80	$125.75	6.4%	7	0.83	202
$950.00	Oct 2	142.00	151.70	$146.85	6.6%	34	1.00	186
$960.00	Oct 2	152.40	163.20	$157.80	6.8%	3	1.00	14
$940.00	Oct 30	151.20	163.10	$157.15	7.6%	--	0.74	32

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. 263 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$675.00	Oct 2	122.20	134.40	$128.30	9.5%	6	1.00	1
$685.00	Oct 2	111.20	124.40	$117.80	11.2%	1	1.00	1
$700.00	Oct 2	96.40	109.40	$102.90	12.6%	1	1.00	8
$710.00	Oct 2	86.40	99.30	$92.85	13.9%	--	1.00	22
$725.00	Oct 2	71.40	84.40	$77.90	16.7%	4	1.00	3

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$855.00	Oct 2	47.70	58.20	$52.95	19.8%	15	1.00	78
$860.00	Oct 2	51.90	60.00	$55.95	14.5%	44	1.00	332
$875.00	Oct 2	65.70	78.30	$72.00	17.5%	23	1.00	152
$880.00	Oct 2	70.70	84.10	$77.40	17.3%	11	1.00	381
$890.00	Oct 2	80.60	93.60	$87.10	14.9%	16	1.00	102

Most actively traded options today. High liquidity = easy entry/exit. 593 active (total vol 23.7K, top 1.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$840.00	Oct 2	0.80	1.20	$1.00	40.0%	1.5K	0.09	34
$850.00	Oct 2	0.25	1.00	$0.63	119.0%	1.1K	0.05	59
$900.00	Oct 2	0.00	0.05	$0.03	166.7%	570	0.00	121
$860.00	Oct 2	0.10	0.45	$0.28	125.0%	482	0.03	32
$900.00	Oct 9	3.40	5.70	$4.55	50.5%	445	0.12	143

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$800.00	Oct 2	7.10	10.80	$8.95	41.3%	627	0.45	387
$790.00	Oct 2	2.85	6.20	$4.53	74.0%	385	0.29	371
$770.00	Oct 2	0.95	1.80	$1.38	61.6%	340	0.10	133
$780.00	Oct 2	1.00	4.50	$2.75	127.3%	303	0.19	145
$800.00	Oct 9	25.40	31.10	$28.25	20.2%	300	0.47	162

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 26 strikes (avg 89.0%, max 148.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$812.50	Oct 2	Oct 16	137.0%	68.5%	99.8%	43	17
$805.00	Oct 2	Nov 13	137.7%	69.8%	97.4%	139	30
$790.00	Oct 2	Oct 23	123.4%	62.6%	97.1%	54	51
$830.00	Oct 2	Nov 13	141.3%	72.3%	95.6%	373	27
$820.00	Oct 2	Nov 13	142.0%	73.0%	94.6%	195	10

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$827.50	Oct 2	Oct 16	166.9%	67.1%	148.8%	120	152
$817.50	Oct 2	Oct 16	138.4%	67.5%	105.2%	190	137
$812.50	Oct 2	Oct 16	137.0%	68.5%	99.8%	39	81
$805.00	Oct 2	Oct 30	137.7%	70.8%	94.4%	150	177
$820.00	Oct 2	Nov 6	142.0%	74.0%	91.9%	225	257

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 382 found (best R:R 0.89, avg 4.06)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$720.00	$805.00	Nov 13	$45.00	$40.00	$45.00	73%	0.89	$765.00
$860.00	$900.00	Nov 6	$10.45	$29.55	$10.45	43%	2.83	$870.45
$695.00	$735.00	Nov 6	$26.10	$13.90	$26.10	78%	0.53	$721.10
$840.00	$860.00	Nov 13	$6.20	$13.80	$6.20	48%	2.23	$846.20
$860.00	$900.00	Nov 13	$13.10	$26.90	$13.10	45%	2.05	$873.10

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$795.00	$790.00	Oct 16	$0.15	$4.85	$0.15	45%	32.33	$794.85
$860.00	$855.00	Oct 2	$3.00	$2.00	$3.00	100%	0.67	$857.00
$842.50	$840.00	Oct 2	$0.75	$1.75	$0.75	90%	2.33	$841.75
$745.00	$740.00	Oct 30	$0.25	$4.75	$0.25	31%	19.00	$744.75
$765.00	$760.00	Nov 6	$0.60	$4.40	$0.60	37%	7.33	$764.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 308 found (best R:R 13.29, avg 0.66)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$905.00	$910.00	Oct 30	$3.90	$3.90	$1.10	67%	3.55	$908.90
$895.00	$900.00	Oct 2	$2.12	$2.12	$2.88	92%	0.74	$897.12
$885.00	$890.00	Oct 2	$1.92	$1.92	$3.08	91%	0.62	$886.92
$850.00	$855.00	Oct 23	$3.65	$3.65	$1.35	60%	2.70	$853.65
$920.00	$925.00	Oct 9	$1.85	$1.85	$3.15	89%	0.59	$921.85

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$775.00	$770.00	Oct 23	$4.65	$4.65	$0.35	62%	13.29	$770.35
$790.00	$785.00	Oct 16	$4.65	$4.65	$0.35	57%	13.29	$785.35
$800.00	$770.00	Nov 13	$14.65	$14.65	$15.35	56%	0.95	$785.35
$760.00	$750.00	Nov 13	$5.65	$5.65	$4.35	64%	1.30	$754.35
$727.50	$725.00	Oct 2	$2.10	$2.10	$0.40	92%	5.25	$725.40

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 16 found (avg debit $18.52, cheapest $18.80)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$817.50	Oct 2	Oct 9	$18.80	138.4%	68.8%
$810.00	Oct 2	Oct 9	$20.10	139.9%	70.6%
$800.00	Oct 2	Oct 9	$17.65	131.3%	64.7%
$805.00	Oct 2	Oct 9	$20.65	137.7%	71.1%
$812.50	Oct 2	Oct 9	$20.20	137.0%	70.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$810.00	Oct 2	Oct 9	$17.20	139.9%	70.6%
$800.00	Oct 2	Oct 9	$19.30	131.3%	64.7%
$805.00	Oct 2	Oct 9	$19.40	137.7%	71.1%
$812.50	Oct 2	Oct 9	$17.20	137.0%	70.6%
$795.00	Oct 2	Oct 9	$19.30	130.4%	65.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 151 found (cheapest 2.61% of stock, avg 10.31%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$795.00	Oct 2	$14.15	$6.75	$20.90	$774.10	$815.90	2.61%
$797.50	Oct 2	$12.75	$8.15	$20.90	$776.60	$818.40	2.61%
$802.50	Oct 2	$10.60	$10.70	$21.30	$781.20	$823.80	2.66%
$800.00	Oct 2	$12.45	$8.95	$21.40	$778.60	$821.40	2.67%
$805.00	Oct 2	$9.70	$11.70	$21.40	$783.60	$826.40	2.67%
$807.50	Oct 2	$8.05	$13.40	$21.45	$786.05	$828.95	2.67%
$790.00	Oct 2	$17.20	$4.53	$21.73	$768.27	$811.73	2.71%
$810.00	Oct 2	$7.75	$15.25	$23.00	$787.00	$833.00	2.87%
$785.00	Oct 2	$20.25	$3.45	$23.70	$761.30	$808.70	2.96%
$812.50	Oct 2	$6.60	$17.45	$24.05	$788.45	$836.55	3.00%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 1.26% of stock, avg 10.59%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$815.00	$790.00	Oct 2	$5.55	$4.53	$10.08	$779.92	$825.08
$812.50	$790.00	Oct 2	$6.60	$4.53	$11.13	$778.87	$823.63
$815.00	$795.00	Oct 2	$5.55	$6.75	$12.30	$782.70	$827.30
$812.50	$795.00	Oct 2	$6.60	$6.75	$13.35	$781.65	$825.85
$810.00	$790.00	Oct 2	$7.75	$4.53	$12.28	$777.72	$822.28
$807.50	$790.00	Oct 2	$8.05	$4.53	$12.58	$777.42	$820.08
$810.00	$795.00	Oct 2	$7.75	$6.75	$14.50	$780.50	$824.50
$815.00	$797.50	Oct 2	$5.55	$8.15	$13.70	$783.80	$828.70
$812.50	$797.50	Oct 2	$6.60	$8.15	$14.75	$782.75	$827.25
$807.50	$795.00	Oct 2	$8.05	$6.75	$14.80	$780.20	$822.30

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 41 found (best R:R 18.23, avg credit $1.68)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
715/718	830/832	Oct 2	$2.37	$0.13	76%	18.23	$715.13	$832.37
725/728	820/825	Oct 2	$3.47	$1.53	64%	2.27	$724.03	$823.47
730/732	830/832	Oct 2	$2.25	$0.25	76%	9.00	$730.25	$832.25
740/742	820/825	Oct 2	$3.09	$1.91	64%	1.62	$739.41	$823.09
720/722	828/830	Oct 2	$2.00	$0.50	69%	4.00	$720.50	$829.50
740/742	818/820	Oct 2	$2.17	$0.33	61%	6.58	$740.33	$819.67
710/715	828/830	Oct 2	$2.50	$2.50	73%	1.00	$712.50	$830.00
715/718	820/825	Oct 2	$2.89	$2.11	65%	1.37	$714.61	$822.89
740/742	815/818	Oct 2	$2.17	$0.33	58%	6.58	$740.33	$817.17
730/732	820/825	Oct 2	$2.77	$2.23	66%	1.24	$729.73	$822.77

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 249 found (best R:R 65.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$910.00	$920.00	$930.00	Oct 16	$0.15	$9.85	4%	65.67
$755.00	$760.00	$765.00	Oct 2	$0.10	$4.90	5%	49.00
$750.00	$760.00	$770.00	Oct 16	$0.40	$9.60	8%	24.00
$810.00	$812.50	$815.00	Oct 2	$0.10	$2.40	8%	24.00
$920.00	$930.00	$940.00	Oct 16	$0.20	$9.80	4%	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$780.00	$785.00	$790.00	Oct 23	$0.05	$4.95	3%	99.00
$835.00	$840.00	$845.00	Oct 23	$0.05	$4.95	3%	99.00
$670.00	$680.00	$690.00	Oct 16	$0.15	$9.85	3%	65.67
$840.00	$845.00	$850.00	Oct 30	$0.10	$4.90	2%	49.00
$685.00	$690.00	$695.00	Nov 13	$0.10	$4.90	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. 122 found (best net $-34.05, 111 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$720.00	$805.00	1:2	Nov 13	-$34.05	$50.95
$850.00	$855.00	1:2	Oct 2	-$0.03	$4.97
$845.00	$850.00	1:2	Oct 2	-$0.18	$4.82
$900.00	$905.00	1:2	Oct 2	-$0.03	$4.97
$935.00	$940.00	1:2	Oct 2	-$0.03	$4.97

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$780.00	$775.00	1:2	Oct 2	-$0.61	$4.39
$755.00	$750.00	1:2	Oct 2	-$0.13	$4.87
$655.00	$650.00	1:2	Oct 2	-$0.03	$4.97
$660.00	$655.00	1:2	Oct 2	-$0.03	$4.97
$665.00	$660.00	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. 170 found (best yield 6.55%, avg 2.79%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$860.00	Nov 13	$52.50	0.45	7.2%	6.55%	13.78%	2	--
$820.00	Nov 13	$67.40	0.52	2.2%	8.40%	10.65%	1	--
$900.00	Nov 13	$40.50	0.37	12.2%	5.05%	17.27%	4	--
$910.00	Nov 13	$37.70	0.36	13.5%	4.70%	18.17%	1	1
$830.00	Nov 13	$62.20	0.50	3.5%	7.76%	11.25%	6	--
$840.00	Nov 13	$57.80	0.48	4.7%	7.21%	11.95%	1	--
$805.00	Nov 13	$72.60	0.55	0.4%	9.05%	9.43%	20	--
$850.00	Nov 6	$52.00	0.46	6.0%	6.48%	12.47%	11	1
$830.00	Nov 6	$60.00	0.50	3.5%	7.48%	10.98%	7	--
$840.00	Nov 6	$55.50	0.47	4.7%	6.92%	11.66%	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 17,055

Total Puts 21,129

Put/Call Ratio 1.24

Net Difference -4,074

Prior's Put/Call Breakdown

Total Calls 3,763

Total Puts 4,406

Put/Call Ratio 1.17

Net Difference -643

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