STX - Options Database

STX

SEAGATE TECHNOLOGY H

$803.90 -9.38%

(10/5 18:49) ◀

Tuesday, October 6, 2026 (2:00pm)

▶ (10/6 15:00)

◀ 10/6 14:00 ▶

Option Volume

Detail

ℹ

Current (10/06 2:00pm) 51,713

Calls: 30,391 (59%)

Puts: 21,322 (41%)

Prior (10/02) 83,492

Calls: 48,512 (58%)

Puts: 34,980 (42%)

Current vs Prior -38.06%

Calls: -37.35% (Calls)

Puts: -39.05% (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 +230.49%

Calls: +283.15%

Puts: +176.36%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/06 2:00pm) $122.10M

Calls: $63.67M (52%)

Puts: $58.43M (48%)

Prior (10/02) $236.14M

Calls: $162.14M (69%)

Puts: $73.99M (31%)

Current vs Prior -48.29%

Calls: -60.73%

Puts: -21.03%

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 +86.94%

Calls: +93.71%

Puts: +80.09%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/06 2:00pm) 0.70

Prior (10/02) 0.72

Current vs Prior -2.70%

Prior 7-Day Average 1.01

Current vs Prior 7-Day Avg -30.44%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/06 2:00pm) 286,405

Calls: 111,689 (39%)

Puts: 174,716 (61%)

Prior (10/02) 264,099

Calls: 101,586 (38%)

Puts: 162,513 (62%)

Current vs Prior +8.45%

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 +18.54%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (10/09) | Next (10/16)Expiry (10/16) | Next (11/20)

Current 5.29% | 8.73%8.73% | 18.88%

Prior 6.00% | 9.12%11.94% | 21.79%

Current vs Prior -11.96% | -4.31%-26.94% | -13.32%

Prior 7-Day Avg 8.79% | 12.96%14.84% | 24.25%

Current vs 7-Day Avg -39.83% | -32.65%-41.21% | -22.13%

Prior 7-Day Eod 6.00% | 9.12%8.68% | 19.39%

Current vs 7-Day Eod -11.96% | -4.31%+0.53% | -2.64%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 17.39% | 10.94%

Calls: 4.55% | 12.15%

Puts: 30.24% | 9.72%

Prior 3.86% | 27.01%

Calls: 3.61% | 23.05%

Puts: 4.11% | 30.97%

Current vs Prior +350.52% | -59.50%

Prior 7-Day Avg 21.74% | 19.02%

Calls: 20.62% | 18.36%

Puts: 22.87% | 19.69%

Current vs 7-Day Avg -20.02% | -42.49%

Liquidity Expensive

Add Card

🤖 AI Insights

Dollar volume significantly above 7-day average (87% higher). Volume explosion - 230% above 7-day average (51,713 vs avg 15,647). Put-heavy open interest (174,716 puts vs 111,689 calls) suggests hedging or bearish positioning.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current BULLISH

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
16:00	BULLISH	BULLISH	BULLISH
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 129 of results (avg 7.7%, best 2.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$850.00	Nov 20	56.10	58.00	$57.05	3.3%	115	0.45	218
$820.00	Nov 20	67.20	69.90	$68.55	3.9%	40	0.51	443
$800.00	Oct 9	21.50	22.50	$22.00	4.5%	167	0.54	72
$810.00	Nov 20	71.20	74.90	$73.05	5.1%	32	0.53	94
$830.00	Nov 20	62.90	66.20	$64.55	5.1%	54	0.49	110

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$810.00	Nov 20	73.80	75.70	$74.75	2.5%	12	0.47	152
$820.00	Nov 20	79.00	81.50	$80.25	3.1%	24	0.49	353
$790.00	Nov 20	62.60	64.90	$63.75	3.6%	5	0.43	235
$750.00	Nov 20	43.90	45.60	$44.75	3.8%	92	0.34	343
$720.00	Nov 20	32.20	33.50	$32.85	4.0%	111	0.27	393

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. 279 found (avg delta 0.71, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$650.00	Oct 16	150.70	162.80	$156.75	7.7%	--	1.00	45
$670.00	Oct 16	131.50	143.40	$137.45	8.7%	--	1.00	12
$680.00	Oct 9	119.90	131.70	$125.80	9.4%	4	0.99	1
$690.00	Oct 9	110.00	121.80	$115.90	10.2%	5	0.99	1
$700.00	Oct 9	100.00	111.90	$105.95	11.2%	2	0.98	6

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$922.50	Oct 9	111.90	124.70	$118.30	10.8%	--	1.00	17
$925.00	Oct 9	114.30	127.90	$121.10	11.2%	1	1.00	13
$930.00	Oct 9	119.30	132.70	$126.00	10.6%	1	1.00	14
$935.00	Oct 9	124.20	137.10	$130.65	9.9%	1	1.00	22
$940.00	Oct 9	129.20	142.60	$135.90	9.9%	1	1.00	5

Most actively traded options today. High liquidity = easy entry/exit. 609 active (total vol 31.0K, top 1.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$900.00	Oct 9	1.00	1.40	$1.20	33.3%	1.4K	0.05	619
$850.00	Oct 9	5.00	5.60	$5.30	11.3%	985	0.20	205
$950.00	Oct 16	2.50	3.50	$3.00	33.3%	530	0.08	736
$900.00	Oct 16	6.00	8.40	$7.20	33.3%	521	0.16	1.4K
$880.00	Oct 9	1.85	2.30	$2.08	21.6%	433	0.09	201

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$800.00	Oct 16	30.00	31.60	$30.80	5.2%	790	0.46	887
$800.00	Oct 9	16.40	18.00	$17.20	9.3%	726	0.46	568
$700.00	Nov 6	18.00	19.90	$18.95	10.0%	669	0.20	46
$690.00	Oct 23	5.10	5.90	$5.50	14.5%	438	0.10	124
$700.00	Oct 9	0.35	0.45	$0.40	25.0%	397	0.02	269

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 40 strikes (avg 3.4%, max 8.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$807.50	Oct 9	Oct 16	69.9%	64.4%	8.4%	143	12
$827.50	Oct 9	Oct 23	67.2%	62.3%	7.9%	35	26
$832.50	Oct 9	Oct 16	68.8%	65.4%	5.3%	163	45
$837.50	Oct 9	Oct 16	67.9%	64.8%	4.8%	115	62
$812.50	Oct 9	Oct 23	68.1%	65.1%	4.7%	11	12

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$817.50	Oct 9	Oct 23	68.3%	63.0%	8.5%	185	275
$807.50	Oct 9	Oct 23	69.9%	64.7%	8.0%	174	19
$832.50	Oct 9	Oct 16	68.8%	65.4%	5.3%	22	526
$837.50	Oct 9	Oct 16	67.9%	64.8%	4.8%	13	197
$812.50	Oct 9	Oct 23	68.1%	65.1%	4.7%	50	16

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 434 found (best R:R 0.83, avg 4.08)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$725.00	$755.00	Nov 13	$16.35	$13.65	$16.35	74%	0.83	$741.35
$740.00	$775.00	Nov 6	$19.45	$15.55	$19.45	70%	0.80	$759.45
$775.00	$800.00	Nov 13	$12.20	$12.80	$12.20	62%	1.05	$787.20
$860.00	$870.00	Nov 20	$1.95	$8.05	$1.95	43%	4.13	$861.95
$815.00	$820.00	Nov 13	$0.40	$4.60	$0.40	53%	11.50	$815.40

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$860.00	$850.00	Nov 20	$3.60	$6.40	$3.60	57%	1.78	$856.40
$825.00	$820.00	Oct 30	$1.00	$4.00	$1.00	52%	4.00	$824.00
$885.00	$880.00	Oct 9	$3.20	$1.80	$3.20	91%	0.56	$881.80
$855.00	$850.00	Oct 16	$2.15	$2.85	$2.15	69%	1.33	$852.85
$940.00	$935.00	Oct 23	$3.05	$1.95	$3.05	84%	0.64	$936.95

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 338 found (best R:R 3.55, avg 0.69)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$895.00	$900.00	Nov 6	$3.90	$3.90	$1.10	66%	3.55	$898.90
$825.00	$830.00	Nov 13	$4.65	$4.65	$0.35	49%	13.29	$829.65
$945.00	$950.00	Oct 30	$2.80	$2.80	$2.20	78%	1.27	$947.80
$810.00	$815.00	Nov 13	$3.90	$3.90	$1.10	46%	3.55	$813.90
$930.00	$935.00	Oct 23	$2.05	$2.05	$2.95	82%	0.69	$932.05

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$760.00	$750.00	Nov 13	$7.80	$7.80	$2.20	65%	3.55	$752.20
$790.00	$785.00	Nov 13	$4.80	$4.80	$0.20	58%	24.00	$785.20
$790.00	$780.00	Nov 20	$6.75	$6.75	$3.25	57%	2.08	$783.25
$740.00	$735.00	Nov 13	$4.00	$4.00	$1.00	69%	4.00	$736.00
$760.00	$755.00	Nov 6	$4.05	$4.05	$0.95	65%	4.26	$755.95

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 30 found (avg debit $13.29, cheapest $11.80)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$790.00	Oct 9	Oct 16	$11.80	65.3%	59.7%
$807.50	Oct 9	Oct 16	$13.45	69.9%	64.4%
$812.50	Oct 9	Oct 16	$13.15	68.1%	63.0%
$805.00	Oct 9	Oct 16	$13.40	68.3%	63.5%
$830.00	Oct 9	Oct 16	$13.15	68.9%	64.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$790.00	Oct 9	Oct 16	$12.35	65.3%	59.7%
$807.50	Oct 9	Oct 16	$13.90	69.9%	64.4%
$812.50	Oct 9	Oct 16	$13.45	68.1%	63.0%
$805.00	Oct 9	Oct 16	$13.45	68.3%	63.5%
$830.00	Oct 9	Oct 16	$12.70	68.9%	64.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 172 found (cheapest 4.83% of stock, avg 11.96%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$795.00	Oct 9	$23.80	$15.00	$38.80	$756.20	$833.80	4.83%
$815.00	Oct 9	$14.75	$24.35	$39.10	$775.90	$854.10	4.86%
$800.00	Oct 9	$22.00	$17.20	$39.20	$760.80	$839.20	4.88%
$810.00	Oct 9	$16.75	$22.95	$39.70	$770.30	$849.70	4.94%
$812.50	Oct 9	$16.15	$23.75	$39.90	$772.60	$852.40	4.96%
$805.00	Oct 9	$19.55	$20.50	$40.05	$764.95	$845.05	4.98%
$807.50	Oct 9	$18.85	$21.45	$40.30	$767.20	$847.80	5.01%
$785.00	Oct 9	$29.60	$11.15	$40.75	$744.25	$825.75	5.07%
$790.00	Oct 9	$27.95	$13.00	$40.95	$749.05	$830.95	5.09%
$817.50	Oct 9	$14.20	$26.75	$40.95	$776.55	$858.45	5.09%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 3.15% of stock, avg 11.33%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$817.50	$785.00	Oct 9	$14.20	$11.15	$25.35	$759.65	$842.85
$817.50	$790.00	Oct 9	$14.20	$13.00	$27.20	$762.80	$844.70
$815.00	$785.00	Oct 9	$14.75	$11.15	$25.90	$759.10	$840.90
$815.00	$790.00	Oct 9	$14.75	$13.00	$27.75	$762.25	$842.75
$817.50	$795.00	Oct 9	$14.20	$15.00	$29.20	$765.80	$846.70
$815.00	$795.00	Oct 9	$14.75	$15.00	$29.75	$765.25	$844.75
$812.50	$785.00	Oct 9	$16.15	$11.15	$27.30	$757.70	$839.80
$812.50	$790.00	Oct 9	$16.15	$13.00	$29.15	$760.85	$841.65
$810.00	$785.00	Oct 9	$16.75	$11.15	$27.90	$757.10	$837.90
$812.50	$795.00	Oct 9	$16.15	$15.00	$31.15	$763.85	$843.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 20 found (best R:R 1.22, avg credit $1.19)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
690/695	830/832	Oct 9	$2.75	$2.25	62%	1.22	$692.25	$832.75
660/665	830/832	Oct 9	$2.52	$2.48	63%	1.02	$662.48	$832.52
670/675	830/832	Oct 9	$2.42	$2.58	63%	0.94	$672.58	$832.42
690/695	828/830	Oct 9	$2.30	$2.70	61%	0.85	$692.70	$829.80
660/665	828/830	Oct 9	$2.07	$2.93	62%	0.71	$662.93	$829.57
720/722	830/832	Oct 9	$0.97	$1.53	64%	0.63	$721.53	$830.97
670/675	828/830	Oct 9	$1.97	$3.03	62%	0.65	$673.03	$829.47
725/728	830/832	Oct 9	$0.92	$1.58	63%	0.58	$726.58	$830.92
728/730	830/832	Oct 9	$0.85	$1.65	62%	0.52	$729.15	$830.85
732/735	830/832	Oct 9	$0.87	$1.63	62%	0.53	$734.13	$830.87

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 268 found (best R:R 199.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$930.00	$940.00	$950.00	Oct 16	$0.09	$9.91	4%	110.11
$720.00	$730.00	$740.00	Oct 16	$0.20	$9.80	6%	49.00
$740.00	$750.00	$760.00	Nov 20	$0.15	$9.85	4%	65.67
$730.00	$740.00	$750.00	Oct 16	$0.35	$9.65	7%	27.57
$680.00	$690.00	$700.00	Oct 16	$0.10	$9.90	2%	99.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$930.00	$940.00	$950.00	Oct 16	$0.05	$9.95	4%	199.00
$730.00	$740.00	$750.00	Nov 20	$0.15	$9.85	4%	65.67
$785.00	$790.00	$795.00	Oct 9	$0.15	$4.85	8%	32.33
$730.00	$735.00	$740.00	Oct 23	$0.05	$4.95	3%	99.00
$790.00	$795.00	$800.00	Oct 9	$0.20	$4.80	8%	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. 88 found (best net $-0.07, 84 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$950.00	$955.00	1:2	Oct 9	-$0.18	$4.82
$935.00	$940.00	1:2	Oct 9	-$0.32	$4.68
$945.00	$950.00	1:2	Oct 9	-$0.43	$4.57
$955.00	$960.00	1:2	Oct 9	-$0.47	$4.53
$925.00	$927.50	1:2	Oct 9	-$0.50	$2.00

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$715.00	$710.00	1:2	Oct 9	-$0.07	$4.93
$680.00	$670.00	1:2	Oct 16	-$0.31	$9.69
$690.00	$685.00	1:2	Oct 9	-$0.06	$4.94
$660.00	$650.00	1:2	Oct 16	-$0.27	$9.73
$650.00	$645.00	1:2	Oct 9	-$0.15	$4.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 187 found (best yield 6.98%, avg 3.25%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$850.00	Nov 20	$56.10	0.45	5.7%	6.98%	12.71%	115	218
$870.00	Nov 20	$48.80	0.42	8.2%	6.07%	14.29%	10	86
$880.00	Nov 20	$45.90	0.40	9.5%	5.71%	15.18%	13	526
$840.00	Nov 20	$58.90	0.47	4.5%	7.33%	11.82%	11	78
$830.00	Nov 20	$62.90	0.49	3.2%	7.82%	11.07%	54	110
$820.00	Nov 20	$67.20	0.51	2.0%	8.36%	10.36%	40	443
$860.00	Nov 20	$50.90	0.43	7.0%	6.33%	13.31%	--	82
$890.00	Nov 20	$42.30	0.38	10.7%	5.26%	15.97%	4	36
$900.00	Nov 20	$40.00	0.36	11.9%	4.98%	16.93%	42	580
$810.00	Nov 20	$71.20	0.53	0.8%	8.86%	9.62%	32	94

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 30,391

Total Puts 21,322

Put/Call Ratio 0.70

Net Difference 9,069

Prior's Put/Call Breakdown

Total Calls 48,512

Total Puts 34,980

Put/Call Ratio 0.72

Net Difference 13,532

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