STX - Options Database

STX

SEAGATE TECHNOLOGY H

$785.39 -2.51%

(10/7 09:35) ◀

Wednesday, October 7, 2026 (9:40am)

▶ (10/7 09:45)

◀ 10/7 09:40 ▶

Option Volume

Detail

ℹ

Current (10/07 9:40am) 7,521

Calls: 2,155 (29%)

Puts: 5,366 (71%)

Prior (10/02) 9,508

Calls: 4,323 (45%)

Puts: 5,185 (55%)

Current vs Prior -20.90%

Calls: -50.15% (Calls)

Puts: +3.49% (Puts)

Prior 7-Day Total 271,498

Calls: 153,333 (56%)

Puts: 118,165 (44%)

Prior 7-Day Average 38,785

Calls: 21,904 (56%)

Puts: 16,880 (44%)

Current vs Prior 7-Day Avg -80.61%

Calls: -90.16%

Puts: -68.21%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/07 9:40am) $10.71M

Calls: $3.22M (30%)

Puts: $7.49M (70%)

Prior (10/02) $21.99M

Calls: $12.04M (55%)

Puts: $9.95M (45%)

Current vs Prior -51.30%

Calls: -73.26%

Puts: -24.74%

Prior 7-Day Total $861.96M

Calls: $498.74M (58%)

Puts: $363.22M (42%)

Prior 7-Day Average $123.14M

Calls: $71.25M (58%)

Puts: $51.89M (42%)

Current vs Prior 7-Day Avg -91.30%

Calls: -95.48%

Puts: -85.57%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/07 9:40am) 2.49

Prior (10/02) 1.20

Current vs Prior +107.61%

Prior 7-Day Average 0.86

Current vs Prior 7-Day Avg +188.10%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/07 9:40am) 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 1,837,624

Calls: 734,886 (40%)

Puts: 1,102,738 (60%)

Prior 7-Day Average 262,517

Calls: 104,983 (40%)

Puts: 157,534 (60%)

Current vs Prior 7-Day Avg +21.91%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 4.91% | 8.05%8.05% | 18.70%

Prior 4.88% | 8.32%8.32% | 18.78%

Current vs Prior +0.62% | -3.24%-3.24% | -0.41%

Prior 7-Day Avg 8.71% | 12.31%14.60% | 23.97%

Current vs 7-Day Avg -43.62% | -34.65%-44.89% | -21.97%

Prior 7-Day Eod 4.88% | 8.32%8.32% | 18.78%

Current vs 7-Day Eod +0.62% | -3.24%-3.24% | -0.41%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 11.63% | 13.93%

Calls: 10.19% | 14.22%

Puts: 13.07% | 13.63%

Prior 13.94% | 16.01%

Calls: 6.93% | 8.44%

Puts: 20.94% | 23.58%

Current vs Prior -16.57% | -12.99%

Prior 7-Day Avg 19.01% | 18.92%

Calls: 18.16% | 17.11%

Puts: 19.85% | 20.73%

Current vs 7-Day Avg -38.81% | -26.37%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 70% put dollar volume ($7.49M). Light premium activity with dollar volume down 51% vs prior. Extreme bearish P/C ratio of 2.49 - heavy put buying. P/C ratio rising 108% - increased hedging/bearish positioning.

Smart Money BEARISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

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
09:40	BEARISH	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 106 of results (avg 7.8%, best 2.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$760.00	Oct 16	44.30	45.60	$44.95	2.9%	1	0.65	128
$810.00	Oct 16	19.90	20.70	$20.30	3.9%	8	0.39	104
$735.00	Oct 16	61.30	64.20	$62.75	4.6%	1	0.77	--
$820.00	Oct 16	16.60	17.40	$17.00	4.7%	8	0.35	398
$825.00	Oct 16	15.10	16.00	$15.55	5.8%	1	0.32	34

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$780.00	Oct 16	26.30	27.10	$26.70	3.0%	1.3K	0.45	270
$850.00	Oct 16	70.80	73.70	$72.25	4.0%	4	0.78	591
$785.00	Oct 16	28.30	29.50	$28.90	4.2%	6	0.48	90
$830.00	Oct 16	55.60	58.00	$56.80	4.2%	--	0.70	200
$827.50	Oct 16	53.70	56.40	$55.05	4.9%	--	0.69	34

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. 227 found (avg delta 0.73, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$630.00	Oct 16	149.40	163.00	$156.20	8.7%	--	0.98	41
$650.00	Oct 16	129.10	143.60	$136.35	10.6%	--	0.96	45
$670.00	Oct 16	110.90	123.50	$117.20	10.8%	--	0.96	12
$640.00	Oct 16	139.20	151.60	$145.40	8.5%	--	0.95	72
$680.00	Oct 16	100.90	113.00	$106.95	11.3%	2	0.94	90

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$880.00	Oct 9	90.20	100.90	$95.55	11.2%	3	1.00	67
$890.00	Oct 9	100.60	112.80	$106.70	11.4%	--	1.00	60
$895.00	Oct 9	105.50	116.90	$111.20	10.3%	--	1.00	140
$900.00	Oct 9	110.50	120.40	$115.45	8.6%	--	1.00	86
$905.00	Oct 9	115.50	127.50	$121.50	9.9%	--	1.00	31

Most actively traded options today. High liquidity = easy entry/exit. 242 active (total vol 4.4K, top 1.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$850.00	Oct 9	1.70	1.95	$1.83	13.7%	536	0.09	1.6K
$900.00	Oct 9	0.20	0.40	$0.30	66.7%	81	0.02	851
$820.00	Oct 9	5.90	6.70	$6.30	12.7%	72	0.24	262
$800.00	Oct 9	11.50	13.00	$12.25	12.2%	71	0.39	300
$900.00	Oct 16	3.10	3.40	$3.25	9.2%	59	0.09	1.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$780.00	Oct 16	26.30	27.10	$26.70	3.0%	1.3K	0.45	270
$712.50	Oct 9	0.65	1.25	$0.95	63.2%	204	0.05	2
$715.00	Oct 9	0.95	1.30	$1.13	31.0%	202	0.06	273
$650.00	Oct 9	0.05	0.25	$0.15	133.3%	100	0.01	115
$750.00	Oct 9	4.60	5.30	$4.95	14.1%	42	0.21	1.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 42 strikes (avg 13.9%, max 24.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$775.00	Oct 9	Oct 23	72.3%	58.2%	24.3%	3	37
$807.50	Oct 9	Oct 16	73.5%	60.6%	21.3%	5	93
$827.50	Oct 9	Oct 23	73.1%	60.5%	20.8%	5	53
$832.50	Oct 9	Oct 16	73.8%	61.3%	20.5%	8	88
$812.50	Oct 9	Oct 16	73.2%	61.1%	19.8%	6	93

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$745.00	Oct 9	Nov 6	75.4%	62.5%	20.6%	--	142
$832.50	Oct 9	Oct 16	73.8%	61.3%	20.4%	--	540
$812.50	Oct 9	Oct 16	73.2%	60.9%	20.2%	--	84
$827.50	Oct 9	Oct 16	73.1%	61.6%	18.8%	--	113
$807.50	Oct 9	Oct 23	73.1%	61.9%	18.0%	3	154

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 381 found (best R:R 0.89, avg 4.02)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$710.00	$790.00	Nov 13	$42.25	$37.75	$42.25	73%	0.89	$752.25
$735.00	$780.00	Nov 6	$22.55	$22.45	$22.55	68%	1.00	$757.55
$745.00	$770.00	Oct 23	$12.95	$12.05	$12.95	70%	0.93	$757.95
$860.00	$870.00	Nov 20	$0.95	$9.05	$0.95	40%	9.53	$860.95
$840.00	$860.00	Nov 13	$5.10	$14.90	$5.10	42%	2.92	$845.10

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$905.00	$900.00	Oct 16	$1.90	$3.10	$1.90	91%	1.63	$903.10
$850.00	$845.00	Oct 16	$2.45	$2.55	$2.45	78%	1.04	$847.55
$835.00	$832.50	Oct 16	$0.55	$1.95	$0.55	72%	3.55	$834.45
$810.00	$807.50	Oct 16	$0.35	$2.15	$0.35	61%	6.14	$809.65
$807.50	$805.00	Oct 23	$0.60	$1.90	$0.60	55%	3.17	$806.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 311 found (best R:R 2.57, avg 0.45)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$910.00	$920.00	Nov 20	$5.15	$5.15	$4.85	68%	1.06	$915.15
$935.00	$940.00	Oct 23	$1.70	$1.70	$3.30	87%	0.52	$936.70
$790.00	$795.00	Oct 23	$3.50	$3.50	$1.50	48%	2.33	$793.50
$917.50	$920.00	Oct 9	$0.95	$0.95	$1.55	96%	0.61	$918.45
$930.00	$935.00	Oct 30	$1.60	$1.60	$3.40	81%	0.47	$931.60

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$770.00	$760.00	Nov 13	$7.20	$7.20	$2.80	58%	2.57	$762.80
$700.00	$690.00	Nov 20	$4.65	$4.65	$5.35	74%	0.87	$695.35
$740.00	$730.00	Nov 20	$5.45	$5.45	$4.55	65%	1.20	$734.55
$760.00	$750.00	Nov 13	$5.80	$5.80	$4.20	60%	1.38	$754.20
$660.00	$650.00	Oct 9	$2.10	$2.10	$7.90	94%	0.27	$657.90

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 22 found (avg debit $13.94, cheapest $22.10)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$785.00	Oct 9	Oct 23	$22.10	74.6%	58.0%
$780.00	Oct 9	Oct 16	$13.00	73.7%	59.2%
$775.00	Oct 9	Oct 23	$20.15	72.3%	58.2%
$795.00	Oct 9	Oct 23	$21.50	72.0%	57.9%
$770.00	Oct 9	Oct 16	$12.05	72.5%	58.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$785.00	Oct 9	Oct 16	$11.80	73.8%	58.9%
$780.00	Oct 9	Oct 16	$11.20	74.0%	59.2%
$765.00	Oct 9	Oct 16	$10.75	73.1%	58.8%
$775.00	Oct 9	Oct 16	$11.20	71.9%	58.3%
$770.00	Oct 9	Oct 16	$11.20	72.5%	58.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 128 found (cheapest 4.54% of stock, avg 11.15%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$790.00	Oct 9	$15.75	$19.90	$35.65	$754.35	$825.65	4.54%
$785.00	Oct 9	$18.65	$17.10	$35.75	$749.25	$820.75	4.55%
$780.00	Oct 9	$20.50	$15.50	$36.00	$744.00	$816.00	4.58%
$795.00	Oct 9	$14.05	$22.20	$36.25	$758.75	$831.25	4.62%
$770.00	Oct 9	$27.20	$10.50	$37.70	$732.30	$807.70	4.80%
$775.00	Oct 9	$25.15	$12.60	$37.75	$737.25	$812.75	4.81%
$800.00	Oct 9	$12.25	$25.95	$38.20	$761.80	$838.20	4.86%
$805.00	Oct 9	$10.40	$28.75	$39.15	$765.85	$844.15	4.98%
$765.00	Oct 9	$31.15	$9.00	$40.15	$724.85	$805.15	5.11%
$807.50	Oct 9	$9.55	$30.70	$40.25	$767.25	$847.75	5.12%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 2.36% of stock, avg 10.29%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$807.50	$765.00	Oct 9	$9.55	$9.00	$18.55	$746.45	$826.05
$805.00	$765.00	Oct 9	$10.40	$9.00	$19.40	$745.60	$824.40
$807.50	$770.00	Oct 9	$9.55	$10.50	$20.05	$749.95	$827.55
$805.00	$770.00	Oct 9	$10.40	$10.50	$20.90	$749.10	$825.90
$800.00	$765.00	Oct 9	$12.25	$9.00	$21.25	$743.75	$821.25
$800.00	$770.00	Oct 9	$12.25	$10.50	$22.75	$747.25	$822.75
$807.50	$775.00	Oct 9	$9.55	$12.60	$22.15	$752.85	$829.65
$805.00	$775.00	Oct 9	$10.40	$12.60	$23.00	$752.00	$828.00
$800.00	$775.00	Oct 9	$12.25	$12.60	$24.85	$750.15	$824.85
$795.00	$765.00	Oct 9	$14.05	$9.00	$23.05	$741.95	$818.05

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 140 found (best R:R 1.06, 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	$2.57	$2.43	71%	1.06	$632.43	$822.57
630/635	810/812	Oct 9	$2.37	$2.63	65%	0.90	$632.63	$812.37
650/655	835/840	Oct 23	$2.72	$2.28	58%	1.19	$652.28	$837.72
630/635	818/820	Oct 9	$2.07	$2.93	70%	0.71	$632.93	$819.57
630/635	812/815	Oct 9	$2.12	$2.88	66%	0.74	$632.88	$814.62
630/635	815/818	Oct 9	$1.97	$3.03	68%	0.65	$633.03	$816.97
630/635	805/808	Oct 9	$2.32	$2.68	61%	0.87	$632.68	$807.32
670/675	835/840	Oct 23	$2.55	$2.45	55%	1.04	$672.45	$837.55
690/695	820/825	Oct 9	$1.71	$3.29	71%	0.52	$693.29	$821.71
650/660	820/825	Oct 9	$3.20	$6.80	70%	0.47	$656.80	$823.20

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 223 found (best R:R 199.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$710.00	$720.00	$730.00	Oct 16	$0.15	$9.85	7%	65.67
$810.00	$820.00	$830.00	Nov 20	$0.15	$9.85	4%	65.67
$810.00	$815.00	$820.00	Oct 30	$0.05	$4.95	3%	99.00
$830.00	$835.00	$840.00	Oct 30	$0.05	$4.95	3%	99.00
$805.00	$810.00	$815.00	Oct 23	$0.10	$4.90	4%	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$700.00	$710.00	$720.00	Oct 16	$0.05	$9.95	7%	199.00
$710.00	$720.00	$730.00	Oct 16	$0.10	$9.90	7%	99.00
$630.00	$640.00	$650.00	Nov 20	$0.10	$9.90	3%	99.00
$670.00	$680.00	$690.00	Nov 20	$0.15	$9.85	4%	65.67
$785.00	$790.00	$795.00	Oct 16	$0.10	$4.90	5%	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. 100 found (best net $-23.80, 92 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$710.00	$790.00	1:2	Nov 13	-$23.80	$56.20
$730.00	$760.00	1:2	Oct 9	-$11.60	$18.40
$895.00	$900.00	1:2	Oct 9	-$0.12	$4.88
$885.00	$890.00	1:2	Oct 9	-$0.31	$4.69
$890.00	$895.00	1:2	Oct 9	-$0.28	$4.72

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$660.00	$650.00	1:2	Oct 16	-$0.33	$9.67
$655.00	$650.00	1:2	Oct 23	-$0.36	$4.64
$680.00	$670.00	1:2	Oct 16	-$0.61	$9.39
$705.00	$700.00	1:2	Oct 9	-$0.41	$4.59
$690.00	$685.00	1:2	Oct 9	-$0.63	$4.37

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 157 found (best yield 5.96%, avg 2.64%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$850.00	Nov 20	$46.80	0.42	8.2%	5.96%	14.19%	5	277
$830.00	Nov 20	$51.10	0.46	5.7%	6.51%	12.19%	--	107
$800.00	Nov 20	$63.60	0.52	1.9%	8.10%	9.96%	9	1.8K
$820.00	Nov 20	$54.60	0.48	4.4%	6.95%	11.36%	--	486
$810.00	Nov 20	$58.50	0.50	3.1%	7.45%	10.58%	--	98
$860.00	Nov 20	$41.00	0.40	9.5%	5.22%	14.72%	--	120
$840.00	Nov 20	$46.70	0.44	7.0%	5.95%	12.90%	--	79
$870.00	Nov 20	$38.10	0.38	10.8%	4.85%	15.62%	--	91
$910.00	Nov 20	$30.00	0.32	15.9%	3.82%	19.69%	7	224
$790.00	Nov 20	$67.10	0.54	0.6%	8.54%	9.13%	1	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 2,155

Total Puts 5,366

Put/Call Ratio 2.49

Net Difference -3,211

Prior's Put/Call Breakdown

Total Calls 4,323

Total Puts 5,185

Put/Call Ratio 1.20

Net Difference -862

Prior 7-Day Put/Call Summary

Total Calls 153,333

Total Puts 118,165

Average Put/Call Ratio 0.86

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