STX - Options Database

STX

SEAGATE TECHNOLOGY H

$786.43 -2.38%

(10/6 18:49) ◀

Wednesday, October 7, 2026 (9:35am)

▶ (10/7 09:40)

◀ 10/7 09:35 ▶

Option Volume

Detail

ℹ

Current (10/07 9:35am) 3,542

Calls: 1,413 (40%)

Puts: 2,129 (60%)

Prior (10/02) 5,663

Calls: 2,337 (41%)

Puts: 3,326 (59%)

Current vs Prior -37.45%

Calls: -39.54% (Calls)

Puts: -35.99% (Puts)

Prior 7-Day Total 205,527

Calls: 112,758 (55%)

Puts: 92,769 (45%)

Prior 7-Day Average 29,361

Calls: 16,108 (55%)

Puts: 13,252 (45%)

Current vs Prior 7-Day Avg -87.94%

Calls: -91.23%

Puts: -83.94%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/07 9:35am) $7.04M

Calls: $2.23M (32%)

Puts: $4.81M (68%)

Prior (10/02) $15.11M

Calls: $7.09M (47%)

Puts: $8.02M (53%)

Current vs Prior -53.39%

Calls: -68.55%

Puts: -39.99%

Prior 7-Day Total $701.84M

Calls: $399.90M (57%)

Puts: $301.94M (43%)

Prior 7-Day Average $100.26M

Calls: $57.13M (57%)

Puts: $43.13M (43%)

Current vs Prior 7-Day Avg -92.98%

Calls: -96.10%

Puts: -88.85%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/07 9:35am) 1.51

Prior (10/02) 1.42

Current vs Prior +5.87%

Prior 7-Day Average 0.94

Current vs Prior 7-Day Avg +60.72%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/07 9:35am) 320,046

Calls: 132,419 (41%)

Puts: 187,627 (59%)

Prior (10/02) 264,099

Calls: 101,586 (38%)

Puts: 162,513 (62%)

Current vs Prior +21.18%

Prior 7-Day Total 1,748,348

Calls: 706,481 (40%)

Puts: 1,041,867 (60%)

Prior 7-Day Average 249,764

Calls: 100,925 (40%)

Puts: 148,838 (60%)

Current vs Prior 7-Day Avg +28.14%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 4.86% | 7.99%7.99% | 18.68%

Prior 7.17% | 9.84%9.84% | 20.30%

Current vs Prior -32.28% | -18.81%-18.81% | -7.99%

Prior 7-Day Avg 8.77% | 12.60%14.60% | 23.97%

Current vs 7-Day Avg -44.64% | -36.62%-45.31% | -22.07%

Prior 7-Day Eod 7.17% | 9.84%8.32% | 18.78%

Current vs 7-Day Eod -32.28% | -18.81%-3.98% | -0.54%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 10.51% | 7.33%

Calls: 12.77% | 8.00%

Puts: 8.25% | 6.66%

Prior 23.51% | 20.66%

Calls: 28.03% | 19.03%

Puts: 18.98% | 22.28%

Current vs Prior -55.30% | -64.52%

Prior 7-Day Avg 21.57% | 19.37%

Calls: 21.67% | 18.51%

Puts: 21.47% | 20.23%

Current vs 7-Day Avg -51.28% | -62.16%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 68% put dollar volume ($4.81M). Light premium activity with dollar volume down 53% vs prior. Extreme bearish P/C ratio of 1.51 - heavy put buying. Rising open interest (up 21%) indicates new positions being established.

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 BEARISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BEARISH

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
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 106 of results (avg 7.8%, best 3.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$760.00	Oct 16	44.40	45.90	$45.15	3.3%	1	0.66	128
$820.00	Oct 16	16.80	17.70	$17.25	5.2%	3	0.35	398
$640.00	Oct 16	144.00	152.00	$148.00	5.4%	--	0.95	72
$810.00	Oct 16	20.10	21.30	$20.70	5.8%	5	0.40	104
$832.50	Oct 16	13.30	14.10	$13.70	5.8%	6	0.30	33

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$830.00	Oct 16	56.10	57.90	$57.00	3.2%	--	0.69	200
$835.00	Oct 16	59.60	61.80	$60.70	3.6%	--	0.71	113
$805.00	Oct 16	39.20	40.70	$39.95	3.8%	1	0.57	42
$825.00	Oct 16	52.50	54.80	$53.65	4.3%	--	0.67	118
$820.00	Oct 16	48.90	51.10	$50.00	4.4%	--	0.65	461

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.85, cheapest $0.85)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$870.00	Oct 9	0.80	0.90	$0.85	11.8%	25	0.05	232

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 226 found (avg delta 0.73, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$630.00	Oct 16	152.90	164.70	$158.80	7.4%	--	0.98	41
$650.00	Oct 16	132.40	145.10	$138.75	9.2%	--	0.96	45
$670.00	Oct 16	113.90	125.90	$119.90	10.0%	--	0.96	12
$640.00	Oct 16	144.00	152.00	$148.00	5.4%	--	0.95	72
$680.00	Oct 16	105.20	117.30	$111.25	10.9%	2	0.94	90

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$885.00	Oct 9	92.10	104.00	$98.05	12.1%	1	1.00	40
$890.00	Oct 9	97.00	110.00	$103.50	12.6%	--	1.00	60
$895.00	Oct 9	102.00	114.00	$108.00	11.1%	--	1.00	140
$900.00	Oct 9	106.50	118.00	$112.25	10.2%	--	1.00	86
$905.00	Oct 9	111.70	122.00	$116.85	8.8%	--	1.00	31

Most actively traded options today. High liquidity = easy entry/exit. 192 active (total vol 2.9K, top 1.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$850.00	Oct 9	1.75	2.15	$1.95	20.5%	451	0.09	1.6K
$900.00	Oct 9	0.20	0.60	$0.40	100.0%	54	0.02	851
$800.00	Oct 9	11.00	13.20	$12.10	18.2%	39	0.40	300
$880.00	Oct 9	0.50	1.00	$0.75	66.7%	37	0.04	500
$900.00	Oct 16	3.20	3.50	$3.35	9.0%	34	0.10	1.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$780.00	Oct 16	25.50	27.20	$26.35	6.5%	1.1K	0.44	270
$800.00	Oct 30	50.20	61.10	$55.65	19.6%	29	0.50	201
$750.00	Oct 9	4.50	5.20	$4.85	14.4%	23	0.19	1.1K
$680.00	Oct 23	4.00	7.10	$5.55	55.9%	23	0.11	166
$700.00	Oct 23	7.30	10.00	$8.65	31.2%	23	0.15	598

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 44 strikes (avg 11.4%, max 20.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$775.00	Oct 9	Oct 23	72.0%	59.9%	20.2%	2	37
$827.50	Oct 9	Oct 23	72.3%	60.5%	19.5%	1	53
$807.50	Oct 9	Oct 16	72.0%	60.7%	18.7%	--	93
$812.50	Oct 9	Oct 16	72.2%	60.8%	18.6%	4	93
$832.50	Oct 9	Oct 16	71.4%	60.9%	17.3%	6	88

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$827.50	Oct 9	Oct 16	72.3%	60.7%	19.1%	--	113
$812.50	Oct 9	Oct 16	72.2%	60.9%	18.4%	--	84
$832.50	Oct 9	Oct 16	71.4%	61.0%	17.1%	--	540
$807.50	Oct 9	Oct 23	72.0%	62.2%	15.8%	3	154
$790.00	Oct 9	Nov 20	72.7%	63.2%	15.0%	16	670

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 391 found (best R:R 0.85, avg 3.91)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$710.00	$790.00	Nov 13	$43.30	$36.70	$43.30	74%	0.85	$753.30
$735.00	$780.00	Nov 6	$21.95	$23.05	$21.95	69%	1.05	$756.95
$685.00	$700.00	Oct 30	$9.20	$5.80	$9.20	83%	0.63	$694.20
$745.00	$770.00	Oct 23	$13.65	$11.35	$13.65	71%	0.83	$758.65
$810.00	$830.00	Nov 6	$6.45	$13.55	$6.45	49%	2.10	$816.45

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$820.00	$815.00	Nov 6	$1.45	$3.55	$1.45	54%	2.45	$818.55
$750.00	$740.00	Nov 20	$2.35	$7.65	$2.35	36%	3.26	$747.65
$885.00	$880.00	Oct 16	$3.25	$1.75	$3.25	87%	0.54	$881.75
$855.00	$850.00	Oct 16	$2.85	$2.15	$2.85	79%	0.75	$852.15
$865.00	$860.00	Oct 16	$3.20	$1.80	$3.20	82%	0.56	$861.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 305 found (best R:R 5.67, avg 0.46)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$860.00	$865.00	Oct 30	$3.15	$3.15	$1.85	65%	1.70	$863.15
$935.00	$940.00	Oct 23	$1.98	$1.98	$3.02	87%	0.66	$936.98
$795.00	$800.00	Nov 6	$3.85	$3.85	$1.15	47%	3.35	$798.85
$910.00	$920.00	Nov 20	$4.25	$4.25	$5.75	68%	0.74	$914.25
$885.00	$890.00	Oct 30	$2.15	$2.15	$2.85	72%	0.75	$887.15

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$685.00	$680.00	Nov 6	$4.25	$4.25	$0.75	79%	5.67	$680.75
$740.00	$730.00	Nov 20	$5.45	$5.45	$4.55	66%	1.20	$734.55
$730.00	$720.00	Nov 20	$5.00	$5.00	$5.00	68%	1.00	$725.00
$660.00	$650.00	Oct 9	$2.07	$2.07	$7.93	94%	0.26	$657.93
$755.00	$750.00	Oct 30	$3.65	$3.65	$1.35	64%	2.70	$751.35

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 22 found (avg debit $14.66, cheapest $11.30)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$770.00	Oct 9	Oct 16	$11.65	72.5%	59.5%
$780.00	Oct 9	Oct 16	$12.05	72.0%	59.5%
$785.00	Oct 9	Oct 23	$25.35	71.8%	59.5%
$790.00	Oct 9	Oct 16	$12.05	72.7%	60.5%
$775.00	Oct 9	Oct 23	$24.35	72.0%	59.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$770.00	Oct 9	Oct 16	$11.30	72.7%	59.5%
$765.00	Oct 9	Oct 16	$10.70	72.5%	59.8%
$775.00	Oct 9	Oct 16	$11.60	72.4%	59.8%
$780.00	Oct 9	Oct 16	$11.60	72.0%	59.5%
$785.00	Oct 9	Oct 16	$12.00	71.8%	59.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 128 found (cheapest 4.53% of stock, avg 11.14%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$785.00	Oct 9	$18.80	$16.85	$35.65	$749.35	$820.65	4.53%
$790.00	Oct 9	$16.65	$19.40	$36.05	$753.95	$826.05	4.58%
$795.00	Oct 9	$14.15	$22.15	$36.30	$758.70	$831.30	4.62%
$780.00	Oct 9	$21.75	$14.75	$36.50	$743.50	$816.50	4.64%
$775.00	Oct 9	$24.45	$12.50	$36.95	$738.05	$811.95	4.70%
$800.00	Oct 9	$12.10	$24.95	$37.05	$762.95	$837.05	4.71%
$770.00	Oct 9	$27.25	$10.55	$37.80	$732.20	$807.80	4.81%
$805.00	Oct 9	$10.60	$28.75	$39.35	$765.65	$844.35	5.00%
$765.00	Oct 9	$30.90	$8.90	$39.80	$725.20	$804.80	5.06%
$807.50	Oct 9	$9.55	$30.40	$39.95	$767.55	$847.45	5.08%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 2.35% of stock, avg 10.21%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$807.50	$765.00	Oct 9	$9.55	$8.90	$18.45	$746.55	$825.95
$807.50	$770.00	Oct 9	$9.55	$10.55	$20.10	$749.90	$827.60
$805.00	$765.00	Oct 9	$10.60	$8.90	$19.50	$745.50	$824.50
$805.00	$770.00	Oct 9	$10.60	$10.55	$21.15	$748.85	$826.15
$807.50	$775.00	Oct 9	$9.55	$12.50	$22.05	$752.95	$829.55
$800.00	$765.00	Oct 9	$12.10	$8.90	$21.00	$744.00	$821.00
$805.00	$775.00	Oct 9	$10.60	$12.50	$23.10	$751.90	$828.10
$800.00	$770.00	Oct 9	$12.10	$10.55	$22.65	$747.35	$822.65
$800.00	$775.00	Oct 9	$12.10	$12.50	$24.60	$750.40	$824.60
$807.50	$780.00	Oct 9	$9.55	$14.75	$24.30	$755.70	$831.80

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 100 found (best R:R 1.10, avg credit $3.00)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
630/635	820/825	Oct 9	$2.62	$2.38	71%	1.10	$632.38	$822.62
630/635	815/818	Oct 9	$2.32	$2.68	67%	0.87	$632.68	$817.32
710/712	815/818	Oct 9	$1.20	$1.30	67%	0.92	$711.30	$816.20
630/635	808/810	Oct 9	$2.27	$2.73	62%	0.83	$632.73	$809.77
630/635	812/815	Oct 9	$2.07	$2.93	66%	0.71	$632.93	$814.57
730/732	815/818	Oct 9	$1.27	$1.23	61%	1.03	$731.23	$816.27
715/718	815/818	Oct 9	$1.15	$1.35	66%	0.85	$716.35	$816.15
650/660	820/825	Oct 9	$3.27	$6.73	70%	0.49	$656.73	$823.27
722/725	815/818	Oct 9	$1.17	$1.33	64%	0.88	$723.83	$816.17
690/695	820/825	Oct 9	$1.65	$3.35	71%	0.49	$693.35	$821.65

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 224 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$740.00	$750.00	$760.00	Oct 16	$0.10	$9.90	10%	99.00
$750.00	$760.00	$770.00	Oct 16	$0.30	$9.70	10%	32.33
$770.00	$775.00	$780.00	Oct 9	$0.10	$4.90	9%	49.00
$830.00	$840.00	$850.00	Nov 6	$0.15	$9.85	5%	65.67
$810.00	$815.00	$820.00	Oct 30	$0.05	$4.95	3%	99.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$760.00	$770.00	$780.00	Nov 13	$0.10	$9.90	5%	99.00
$760.00	$765.00	$770.00	Oct 9	$0.05	$4.95	8%	99.00
$750.00	$760.00	$770.00	Nov 13	$0.10	$9.90	5%	99.00
$670.00	$680.00	$690.00	Oct 16	$0.06	$9.94	4%	165.67
$730.00	$740.00	$750.00	Oct 16	$0.40	$9.60	9%	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. 98 found (best net $-24.30, 90 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$710.00	$790.00	1:2	Nov 13	-$24.30	$55.70
$730.00	$760.00	1:2	Oct 9	-$6.85	$23.15
$880.00	$885.00	1:2	Oct 9	-$0.05	$4.95
$907.50	$910.00	1:2	Oct 9	-$0.18	$2.32
$900.00	$905.00	1:2	Oct 9	-$0.36	$4.64

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$660.00	$650.00	1:2	Oct 16	-$0.33	$9.67
$695.00	$690.00	1:2	Oct 9	-$0.12	$4.88
$655.00	$650.00	1:2	Oct 23	-$0.33	$4.67
$680.00	$670.00	1:2	Oct 16	-$0.66	$9.34
$712.50	$710.00	1:2	Oct 9	-$0.45	$2.05

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 158 found (best yield 5.85%, avg 2.69%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$850.00	Nov 20	$46.00	0.43	8.1%	5.85%	13.93%	1	277
$800.00	Nov 20	$66.00	0.53	1.7%	8.39%	10.12%	4	1.8K
$820.00	Nov 20	$56.70	0.49	4.3%	7.21%	11.48%	--	486
$830.00	Nov 20	$52.40	0.47	5.5%	6.66%	12.20%	--	107
$840.00	Nov 20	$48.70	0.45	6.8%	6.19%	13.00%	--	79
$810.00	Nov 20	$60.00	0.51	3.0%	7.63%	10.63%	--	98
$860.00	Nov 20	$41.90	0.41	9.3%	5.33%	14.68%	--	120
$870.00	Nov 20	$38.30	0.39	10.6%	4.87%	15.50%	--	91
$910.00	Nov 20	$31.10	0.32	15.7%	3.95%	19.67%	--	224
$790.00	Nov 20	$68.20	0.55	0.5%	8.67%	9.13%	--	29

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 1,413

Total Puts 2,129

Put/Call Ratio 1.51

Net Difference -716

Prior's Put/Call Breakdown

Total Calls 2,337

Total Puts 3,326

Put/Call Ratio 1.42

Net Difference -989

Prior 7-Day Put/Call Summary

Total Calls 112,758

Total Puts 92,769

Average Put/Call Ratio 0.94

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