STX - Options Database

STX

SEAGATE TECHNOLOGY H

$842.51 -10.90%

(10/2 14:00) ◀

Friday, October 2, 2026 (3:00pm)

▶ (10/2 16:00)

◀ 10/2 15:00 ▶

Option Volume

Detail

ℹ

Current (10/02 3:00pm) 95,123

Calls: 56,438 (59%)

Puts: 38,685 (41%)

Prior (09/29) 16,411

Calls: 7,837 (48%)

Puts: 8,574 (52%)

Current vs Prior +479.63%

Calls: +620.15% (Calls)

Puts: +351.19% (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 +507.93%

Calls: +611.54%

Puts: +401.41%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/02 3:00pm) $258.78M

Calls: $179.31M (69%)

Puts: $79.47M (31%)

Prior (09/29) $57.99M

Calls: $27.07M (47%)

Puts: $30.92M (53%)

Current vs Prior +346.28%

Calls: +562.38%

Puts: +157.05%

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 +296.19%

Calls: +445.52%

Puts: +144.91%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/02 3:00pm) 0.69

Prior (09/29) 1.09

Current vs Prior -37.35%

Prior 7-Day Average 1.01

Current vs Prior 7-Day Avg -32.05%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/02 3:00pm) 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 1.42% | 7.13%10.02% | 20.74%

Prior 6.00% | 9.12%11.94% | 21.79%

Current vs Prior -76.38% | -21.84%-16.13% | -4.82%

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

Current vs 7-Day Avg -83.86% | -44.99%-40.41% | -19.45%

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

Current vs 7-Day Eod -76.38% | -21.84%-5.56% | -0.55%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 88.12% | 15.74%

Calls: 73.33% | 11.21%

Puts: 102.90% | 20.26%

Prior 3.86% | 27.01%

Calls: 3.61% | 23.05%

Puts: 4.11% | 30.97%

Current vs Prior +2182.90% | -41.73%

Prior 7-Day Avg 21.74% | 19.02%

Calls: 20.62% | 18.36%

Puts: 22.87% | 19.69%

Current vs 7-Day Avg +305.28% | -17.26%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($179.31M). Massive premium surge with dollar volume up 346% vs prior. Dollar volume significantly above 7-day average (296% higher). Unusually high activity with volume up 480% vs prior - elevated interest.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

7-Day Avg BULLISH

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

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
15:00	BULLISH	BULLISH	BULLISH
14:00	BULLISH	BULLISH	BULLISH
13:00	BULLISH	BULLISH	BULLISH
12:00	BULLISH	BULLISH	BULLISH
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 58 of results (avg 8.5%, best 5.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$840.00	Oct 16	41.80	44.10	$42.95	5.4%	107	0.53	177
$850.00	Oct 16	37.10	39.70	$38.40	6.8%	323	0.49	178
$690.00	Oct 30	160.40	172.10	$166.25	7.0%	1	0.86	--
$845.00	Oct 16	39.20	42.10	$40.65	7.1%	14	0.51	5
$675.00	Oct 2	160.90	172.90	$166.90	7.2%	11	1.00	1

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$925.00	Oct 30	112.30	118.00	$115.15	5.0%	--	0.65	64
$1000.00	Oct 16	156.10	168.00	$162.05	7.3%	8	0.89	251
$1010.00	Oct 2	162.10	175.20	$168.65	7.8%	1	1.00	4
$975.00	Nov 6	155.30	167.90	$161.60	7.8%	--	0.69	10
$990.00	Oct 16	146.80	158.90	$152.85	7.9%	--	0.87	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. 307 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$675.00	Oct 2	160.90	172.90	$166.90	7.2%	11	1.00	1
$680.00	Oct 2	154.00	167.90	$160.95	8.6%	3	1.00	3
$685.00	Oct 2	149.10	162.90	$156.00	8.8%	1	1.00	1
$700.00	Oct 2	133.50	148.00	$140.75	10.3%	3	1.00	8
$710.00	Oct 2	124.40	138.40	$131.40	10.7%	--	1.00	22

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$990.00	Oct 2	142.10	156.00	$149.05	9.3%	1	1.00	5
$995.00	Oct 2	147.10	160.50	$153.80	8.7%	1	1.00	4
$1000.00	Oct 2	152.10	165.70	$158.90	8.6%	--	1.00	37
$1010.00	Oct 2	162.10	175.20	$168.65	7.8%	1	1.00	4
$930.00	Oct 2	81.70	95.90	$88.80	16.0%	14	0.99	50

Most actively traded options today. High liquidity = easy entry/exit. 711 active (total vol 56.6K, top 3.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$900.00	Oct 2	0.05	0.20	$0.13	115.4%	3.1K	0.01	121
$840.00	Oct 2	5.20	7.20	$6.20	32.3%	3.0K	0.54	34
$850.00	Oct 2	1.35	2.85	$2.10	71.4%	2.8K	0.25	59
$900.00	Oct 16	19.60	22.00	$20.80	11.5%	1.3K	0.32	1.6K
$825.00	Oct 9	34.60	43.50	$39.05	22.8%	1.1K	0.61	10

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$800.00	Oct 2	0.05	0.10	$0.08	62.5%	1.5K	0.01	387
$790.00	Oct 2	0.05	0.25	$0.15	133.3%	814	0.02	371
$800.00	Oct 9	10.40	12.50	$11.45	18.3%	665	0.26	162
$770.00	Oct 2	0.00	0.05	$0.03	166.7%	659	0.00	133
$820.00	Oct 2	0.05	1.90	$0.98	188.8%	652	0.12	250

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 17 strikes (avg 114.9%, max 295.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$845.00	Oct 2	Nov 13	158.4%	67.9%	133.2%	688	20
$837.50	Oct 2	Oct 16	129.2%	64.0%	101.9%	240	11
$842.50	Oct 2	Oct 16	131.3%	65.1%	101.5%	140	18
$850.00	Oct 2	Nov 13	141.4%	71.8%	96.9%	2.8K	59
$855.00	Oct 2	Nov 6	145.9%	74.3%	96.3%	485	82

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$817.50	Oct 2	Oct 16	241.2%	61.0%	295.4%	256	137
$845.00	Oct 2	Nov 13	158.4%	67.9%	133.2%	121	127
$832.50	Oct 2	Oct 16	140.9%	61.7%	128.4%	74	166
$835.00	Oct 2	Nov 13	148.2%	68.3%	116.8%	159	115
$827.50	Oct 2	Oct 16	128.7%	62.0%	107.4%	277	152

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 431 found (best R:R 0.70, avg 3.62)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$760.00	$800.00	Nov 13	$23.55	$16.45	$23.55	71%	0.70	$783.55
$930.00	$970.00	Nov 13	$10.55	$29.45	$10.55	39%	2.79	$940.55
$820.00	$825.00	Oct 9	$0.30	$4.70	$0.30	64%	15.67	$820.30
$730.00	$750.00	Oct 30	$13.10	$6.90	$13.10	79%	0.53	$743.10
$930.00	$940.00	Nov 6	$1.15	$8.85	$1.15	37%	7.70	$931.15

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$875.00	$870.00	Oct 23	$1.30	$3.70	$1.30	56%	2.85	$873.70
$925.00	$920.00	Oct 30	$1.75	$3.25	$1.75	65%	1.86	$923.25
$870.00	$865.00	Oct 16	$1.45	$3.55	$1.45	58%	2.45	$868.55
$805.00	$800.00	Oct 30	$0.50	$4.50	$0.50	37%	9.00	$804.50
$910.00	$905.00	Oct 9	$2.70	$2.30	$2.70	80%	0.85	$907.30

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 338 found (best R:R 2.70, avg 0.60)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$912.50	$915.00	Oct 2	$2.12	$2.12	$0.38	91%	5.58	$914.62
$920.00	$925.00	Oct 30	$3.65	$3.65	$1.35	63%	2.70	$923.65
$907.50	$910.00	Oct 2	$1.70	$1.70	$0.80	90%	2.13	$909.20
$885.00	$890.00	Oct 2	$1.57	$1.57	$3.43	89%	0.46	$886.57
$990.00	$995.00	Oct 9	$1.57	$1.57	$3.43	92%	0.46	$991.57

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$740.00	$735.00	Oct 30	$3.65	$3.65	$1.35	78%	2.70	$736.35
$785.00	$780.00	Oct 30	$3.65	$3.65	$1.35	68%	2.70	$781.35
$800.00	$795.00	Oct 30	$3.80	$3.80	$1.20	64%	3.17	$796.20
$742.50	$740.00	Oct 2	$2.12	$2.12	$0.38	93%	5.58	$740.38
$747.50	$745.00	Oct 2	$2.05	$2.05	$0.45	93%	4.56	$745.45

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $23.41, cheapest $22.95)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$845.00	Oct 2	Oct 9	$23.70	158.4%	63.7%
$835.00	Oct 2	Oct 9	$25.85	148.2%	61.2%
$842.50	Oct 2	Oct 9	$25.15	131.3%	62.0%
$837.50	Oct 2	Oct 9	$23.85	129.2%	61.0%
$840.00	Oct 2	Oct 9	$23.35	123.2%	60.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$845.00	Oct 2	Oct 9	$22.95	158.4%	63.7%
$835.00	Oct 2	Oct 9	$21.75	148.2%	61.2%
$842.50	Oct 2	Oct 9	$22.35	131.3%	62.0%
$837.50	Oct 2	Oct 9	$22.60	129.2%	61.0%
$840.00	Oct 2	Oct 9	$22.55	123.2%	60.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 198 found (cheapest 1.28% of stock, avg 10.70%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$842.50	Oct 2	$4.30	$6.50	$10.80	$831.70	$853.30	1.28%
$840.00	Oct 2	$6.20	$4.75	$10.95	$829.05	$850.95	1.30%
$837.50	Oct 2	$7.40	$3.85	$11.25	$826.25	$848.75	1.34%
$845.00	Oct 2	$4.30	$7.65	$11.95	$833.05	$856.95	1.42%
$835.00	Oct 2	$8.50	$3.60	$12.10	$822.90	$847.10	1.44%
$850.00	Oct 2	$2.10	$10.50	$12.60	$837.40	$862.60	1.50%
$832.50	Oct 2	$10.30	$2.53	$12.83	$819.67	$845.33	1.52%
$830.00	Oct 2	$12.85	$1.25	$14.10	$815.90	$844.10	1.67%
$827.50	Oct 2	$14.70	$1.05	$15.75	$811.75	$843.25	1.87%
$855.00	Oct 2	$1.23	$14.60	$15.83	$839.17	$870.83	1.88%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.29% of stock, avg 10.19%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$855.00	$830.00	Oct 2	$1.23	$1.25	$2.48	$827.52	$857.48
$885.00	$830.00	Oct 2	$1.92	$1.25	$3.17	$826.83	$888.17
$850.00	$830.00	Oct 2	$2.10	$1.25	$3.35	$826.65	$853.35
$855.00	$832.50	Oct 2	$1.23	$2.53	$3.76	$828.74	$858.76
$850.00	$832.50	Oct 2	$2.10	$2.53	$4.63	$827.87	$854.63
$885.00	$832.50	Oct 2	$1.92	$2.53	$4.45	$828.05	$889.45
$855.00	$835.00	Oct 2	$1.23	$3.60	$4.83	$830.17	$859.83
$850.00	$835.00	Oct 2	$2.10	$3.60	$5.70	$829.30	$855.70
$855.00	$837.50	Oct 2	$1.23	$3.85	$5.08	$832.42	$860.08
$845.00	$830.00	Oct 2	$4.30	$1.25	$5.55	$824.45	$850.55

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 126 found (best R:R 2.82, avg credit $2.31)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
740/742	885/890	Oct 2	$3.69	$1.31	82%	2.82	$738.81	$888.69
745/748	885/890	Oct 2	$3.62	$1.38	82%	2.62	$743.88	$888.62
725/728	885/890	Oct 2	$3.27	$1.73	83%	1.89	$724.23	$888.27
715/718	885/890	Oct 2	$3.09	$1.91	83%	1.62	$714.41	$888.09
730/732	885/890	Oct 2	$2.87	$2.13	84%	1.35	$729.63	$887.87
740/742	895/900	Oct 2	$2.52	$2.48	89%	1.02	$739.98	$897.52
795/798	885/890	Oct 2	$3.04	$1.96	79%	1.55	$794.46	$888.04
712/715	908/910	Oct 2	$2.23	$0.27	88%	8.26	$712.77	$909.73
750/755	912/915	Oct 2	$2.49	$2.51	88%	0.99	$752.51	$914.99
745/748	895/900	Oct 2	$2.45	$2.55	89%	0.96	$745.05	$897.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 280 found (best R:R 22.81, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$850.00	$855.00	$860.00	Oct 2	$0.21	$4.79	17%	22.81
$970.00	$980.00	$990.00	Nov 13	$0.10	$9.90	3%	99.00
$930.00	$940.00	$950.00	Oct 16	$0.25	$9.75	6%	39.00
$875.00	$880.00	$885.00	Oct 9	$0.10	$4.90	5%	49.00
$740.00	$750.00	$760.00	Oct 16	$0.30	$9.70	5%	32.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$730.00	$740.00	$750.00	Oct 16	$0.05	$9.95	4%	199.00
$980.00	$990.00	$1000.00	Oct 16	$0.05	$9.95	4%	199.00
$795.00	$800.00	$805.00	Oct 9	$0.10	$4.90	5%	49.00
$765.00	$770.00	$775.00	Oct 30	$0.05	$4.95	2%	99.00
$705.00	$710.00	$715.00	Oct 23	$0.05	$4.95	2%	99.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 142 found (best net $-0.36, 117 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$850.00	$855.00	1:2	Oct 2	-$0.36	$4.64
$860.00	$865.00	1:2	Oct 2	-$0.23	$4.77
$990.00	$995.00	1:2	Oct 9	-$0.26	$4.74
$935.00	$940.00	1:2	Oct 2	-$0.03	$4.97
$940.00	$945.00	1:2	Oct 2	-$0.03	$4.97

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$795.00	$790.00	1:2	Oct 2	-$0.07	$4.93
$775.00	$770.00	1:2	Oct 2	-$0.03	$4.97
$807.50	$805.00	1:2	Oct 2	-$0.08	$2.42
$710.00	$705.00	1:2	Oct 2	-$0.03	$4.97
$680.00	$675.00	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. 156 found (best yield 7.32%, avg 2.87%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$880.00	Nov 13	$61.70	0.48	4.5%	7.32%	11.77%	2	--
$890.00	Nov 13	$57.90	0.46	5.6%	6.87%	12.51%	1	1
$910.00	Nov 13	$50.60	0.43	8.0%	6.01%	14.02%	6	1
$900.00	Nov 13	$54.20	0.44	6.8%	6.43%	13.26%	5	--
$905.00	Nov 13	$52.40	0.43	7.4%	6.22%	13.64%	4	--
$920.00	Nov 13	$47.50	0.41	9.2%	5.64%	14.84%	1	--
$930.00	Nov 13	$44.20	0.39	10.4%	5.25%	15.63%	1	1
$860.00	Nov 13	$69.20	0.52	2.1%	8.21%	10.29%	2	--
$850.00	Nov 13	$73.10	0.54	0.9%	8.68%	9.57%	5	--
$870.00	Nov 13	$62.80	0.50	3.3%	7.45%	10.72%	1	--

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 56,438

Total Puts 38,685

Put/Call Ratio 0.69

Net Difference 17,753

Prior's Put/Call Breakdown

Total Calls 7,837

Total Puts 8,574

Put/Call Ratio 1.09

Net Difference -737

Prior 7-Day Put/Call Summary

Total Calls 55,523

Total Puts 54,007

Average Put/Call Ratio 1.01

Ratio Trend Falling

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