STX - Options Database

STX

SEAGATE TECHNOLOGY H

$798.67 -0.86%

(10/7 09:40) ◀

Wednesday, October 7, 2026 (9:45am)

▶ (10/7 09:50)

◀ 10/7 09:45 ▶

Option Volume

Detail

ℹ

Current (10/07 9:45am) 8,861

Calls: 3,140 (35%)

Puts: 5,721 (65%)

Prior (10/02) 12,893

Calls: 6,210 (48%)

Puts: 6,683 (52%)

Current vs Prior -31.27%

Calls: -49.44% (Calls)

Puts: -14.39% (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 -77.15%

Calls: -85.67%

Puts: -66.11%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/07 9:45am) $12.96M

Calls: $5.48M (42%)

Puts: $7.48M (58%)

Prior (10/02) $31.62M

Calls: $20.17M (64%)

Puts: $11.45M (36%)

Current vs Prior -59.01%

Calls: -72.83%

Puts: -34.66%

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 -89.47%

Calls: -92.31%

Puts: -85.58%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/07 9:45am) 1.82

Prior (10/02) 1.08

Current vs Prior +69.30%

Prior 7-Day Average 0.86

Current vs Prior 7-Day Avg +110.81%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/07 9:45am) 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 4.56% | 7.91%7.91% | 18.86%

Prior 4.88% | 8.32%8.32% | 18.78%

Current vs Prior -6.57% | -4.85%-4.85% | +0.44%

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

Current vs 7-Day Avg -47.65% | -35.74%-45.80% | -21.31%

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

Current vs 7-Day Eod -6.57% | -4.85%-4.85% | +0.44%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 13.73% | 5.38%

Calls: 13.90% | 5.50%

Puts: 13.56% | 5.25%

Prior 13.94% | 16.01%

Calls: 6.93% | 8.44%

Puts: 20.94% | 23.58%

Current vs Prior -1.51% | -66.40%

Prior 7-Day Avg 19.01% | 18.92%

Calls: 18.16% | 17.11%

Puts: 19.85% | 20.73%

Current vs 7-Day Avg -27.76% | -71.56%

Liquidity Pricy

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 59% vs prior. Extreme bearish P/C ratio of 1.82 - heavy put buying. P/C ratio rising 69% - increased hedging/bearish positioning. 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 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
09:45	BEARISH	BEARISH	BEARISH
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 118 of results (avg 7.4%, best 3.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$790.00	Oct 16	34.70	36.20	$35.45	4.2%	7	0.55	106
$837.50	Oct 16	15.70	16.40	$16.05	4.4%	4	0.31	48
$807.50	Oct 16	26.30	27.50	$26.90	4.5%	--	0.46	33
$785.00	Oct 16	37.60	39.40	$38.50	4.7%	1	0.57	3
$850.00	Oct 16	12.30	12.90	$12.60	4.8%	43	0.26	434

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$830.00	Oct 16	47.80	49.50	$48.65	3.5%	5	0.65	200
$810.00	Oct 16	35.60	36.90	$36.25	3.6%	1	0.56	405
$812.50	Oct 16	37.00	38.40	$37.70	3.7%	--	0.57	39
$837.50	Oct 16	52.60	54.60	$53.60	3.7%	42	0.69	163
$820.00	Oct 16	41.40	43.00	$42.20	3.8%	2	0.60	461

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. 238 found (avg delta 0.72, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$700.00	Oct 9	91.30	102.90	$97.10	11.9%	1	0.97	6
$717.50	Oct 9	74.00	86.10	$80.05	15.1%	--	0.97	11
$720.00	Oct 9	71.60	82.90	$77.25	14.6%	--	0.96	109
$725.00	Oct 9	66.70	79.80	$73.25	17.9%	--	0.95	22
$730.00	Oct 9	61.90	75.70	$68.80	20.1%	--	0.94	21

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$895.00	Oct 9	94.60	104.70	$99.65	10.1%	--	1.00	140
$900.00	Oct 9	97.50	109.70	$103.60	11.8%	--	1.00	86
$905.00	Oct 9	102.90	114.60	$108.75	10.8%	--	1.00	31
$907.50	Oct 9	105.10	117.10	$111.10	10.8%	--	1.00	11
$910.00	Oct 9	106.70	119.60	$113.15	11.4%	--	1.00	26

Most actively traded options today. High liquidity = easy entry/exit. 276 active (total vol 5.8K, top 1.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$850.00	Oct 9	2.60	2.90	$2.75	10.9%	909	0.12	1.6K
$900.00	Oct 9	0.25	0.50	$0.38	65.8%	122	0.03	851
$950.00	Oct 16	1.05	1.95	$1.50	60.0%	113	0.04	956
$817.50	Oct 9	9.20	10.10	$9.65	9.3%	106	0.32	58
$800.00	Oct 9	15.60	17.00	$16.30	8.6%	89	0.47	300

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$780.00	Oct 16	20.80	21.70	$21.25	4.2%	1.3K	0.40	270
$712.50	Oct 9	0.30	0.95	$0.63	103.2%	205	0.03	2
$715.00	Oct 9	0.10	1.10	$0.60	166.7%	202	0.03	273
$650.00	Oct 9	0.05	0.25	$0.15	133.3%	100	0.01	115
$750.00	Oct 9	2.35	2.60	$2.48	10.1%	73	0.13	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. 41 strikes (avg 5.8%, max 17.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$775.00	Oct 9	Oct 23	67.5%	57.3%	17.9%	5	37
$807.50	Oct 9	Oct 16	67.3%	59.9%	12.3%	9	93
$817.50	Oct 9	Oct 16	67.4%	60.0%	12.3%	106	72
$832.50	Oct 9	Oct 16	67.5%	60.5%	11.6%	12	88
$842.50	Oct 9	Oct 16	67.4%	60.8%	10.9%	63	111

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$807.50	Oct 9	Oct 23	67.3%	59.8%	12.5%	5	154
$827.50	Oct 9	Oct 16	67.7%	60.4%	12.0%	--	113
$832.50	Oct 9	Oct 16	67.5%	60.5%	11.6%	--	540
$837.50	Oct 9	Oct 16	67.4%	60.9%	10.6%	44	193
$812.50	Oct 9	Oct 16	67.2%	60.9%	10.3%	--	84

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 401 found (best R:R 0.69, avg 4.10)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$710.00	$785.00	Nov 13	$44.50	$30.50	$44.50	74%	0.69	$754.50
$770.00	$780.00	Nov 20	$3.25	$6.75	$3.25	59%	2.08	$773.25
$735.00	$780.00	Nov 6	$26.45	$18.55	$26.45	69%	0.70	$761.45
$920.00	$930.00	Nov 20	$0.50	$9.50	$0.50	29%	19.00	$920.50
$765.00	$770.00	Oct 9	$1.55	$3.45	$1.55	78%	2.23	$766.55

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$760.00	$750.00	Nov 13	$1.45	$8.55	$1.45	38%	5.90	$758.55
$815.00	$810.00	Oct 23	$1.40	$3.60	$1.40	56%	2.57	$813.60
$885.00	$880.00	Oct 16	$3.20	$1.80	$3.20	85%	0.56	$881.80
$765.00	$760.00	Oct 30	$0.90	$4.10	$0.90	38%	4.56	$764.10
$720.00	$715.00	Nov 6	$0.40	$4.60	$0.40	27%	11.50	$719.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 309 found (best R:R 3.00, avg 0.50)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$945.00	$950.00	Oct 9	$1.67	$1.67	$3.33	94%	0.50	$946.67
$940.00	$945.00	Oct 30	$2.25	$2.25	$2.75	81%	0.82	$942.25
$917.50	$920.00	Oct 9	$1.47	$1.47	$1.03	94%	1.43	$918.97
$932.50	$935.00	Oct 9	$1.30	$1.30	$1.20	94%	1.08	$933.80
$827.50	$830.00	Oct 23	$2.15	$2.15	$0.35	60%	6.14	$829.65

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$770.00	$760.00	Nov 13	$7.50	$7.50	$2.50	60%	3.00	$762.50
$725.00	$720.00	Nov 13	$3.45	$3.45	$1.55	70%	2.23	$721.55
$665.00	$650.00	Nov 13	$4.15	$4.15	$10.85	83%	0.38	$660.85
$660.00	$650.00	Oct 9	$2.05	$2.05	$7.95	95%	0.26	$657.95
$660.00	$650.00	Nov 20	$3.50	$3.50	$6.50	82%	0.54	$656.50

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 23 found (avg debit $13.21, cheapest $13.00)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$795.00	Oct 9	Oct 16	$14.00	68.6%	58.6%
$780.00	Oct 9	Oct 16	$12.50	68.0%	59.1%
$785.00	Oct 9	Oct 16	$13.80	67.3%	58.9%
$817.50	Oct 9	Oct 16	$12.60	67.4%	60.0%
$807.50	Oct 9	Oct 16	$13.65	67.3%	59.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$795.00	Oct 9	Oct 16	$13.00	68.6%	58.6%
$780.00	Oct 9	Oct 16	$12.50	68.0%	59.1%
$785.00	Oct 9	Oct 16	$12.75	67.3%	58.9%
$807.50	Oct 9	Oct 16	$13.10	67.3%	59.9%
$817.50	Oct 9	Oct 16	$13.35	67.4%	60.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 139 found (cheapest 4.22% of stock, avg 10.85%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$795.00	Oct 9	$18.70	$15.00	$33.70	$761.30	$828.70	4.22%
$800.00	Oct 9	$16.30	$17.70	$34.00	$766.00	$834.00	4.26%
$790.00	Oct 9	$21.95	$12.55	$34.50	$755.50	$824.50	4.32%
$805.00	Oct 9	$14.25	$20.30	$34.55	$770.45	$839.55	4.33%
$807.50	Oct 9	$13.25	$21.85	$35.10	$772.40	$842.60	4.39%
$785.00	Oct 9	$24.70	$10.50	$35.20	$749.80	$820.20	4.41%
$810.00	Oct 9	$12.15	$23.10	$35.25	$774.75	$845.25	4.41%
$812.50	Oct 9	$11.20	$24.20	$35.40	$777.10	$847.90	4.43%
$815.00	Oct 9	$10.35	$26.25	$36.60	$778.40	$851.60	4.58%
$780.00	Oct 9	$28.30	$8.75	$37.05	$742.95	$817.05	4.64%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 2.34% of stock, avg 10.12%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$812.50	$775.00	Oct 9	$11.20	$7.45	$18.65	$756.35	$831.15
$812.50	$780.00	Oct 9	$11.20	$8.75	$19.95	$760.05	$832.45
$810.00	$775.00	Oct 9	$12.15	$7.45	$19.60	$755.40	$829.60
$810.00	$780.00	Oct 9	$12.15	$8.75	$20.90	$759.10	$830.90
$812.50	$785.00	Oct 9	$11.20	$10.50	$21.70	$763.30	$834.20
$810.00	$785.00	Oct 9	$12.15	$10.50	$22.65	$762.35	$832.65
$807.50	$775.00	Oct 9	$13.25	$7.45	$20.70	$754.30	$828.20
$807.50	$780.00	Oct 9	$13.25	$8.75	$22.00	$758.00	$829.50
$807.50	$785.00	Oct 9	$13.25	$10.50	$23.75	$761.25	$831.25
$805.00	$775.00	Oct 9	$14.25	$7.45	$21.70	$753.30	$826.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 100 found (best R:R 1.74, avg credit $3.78)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
650/660	890/900	Nov 20	$6.35	$3.65	47%	1.74	$653.65	$896.35
700/705	820/825	Oct 9	$2.87	$2.13	63%	1.35	$702.13	$822.87
690/695	820/825	Oct 9	$2.52	$2.48	64%	1.02	$692.48	$822.52
690/700	890/900	Nov 20	$6.75	$3.25	40%	2.08	$693.25	$896.75
700/705	825/828	Oct 9	$2.32	$2.68	67%	0.87	$702.68	$827.32
700/705	828/830	Oct 9	$2.22	$2.78	69%	0.80	$702.78	$829.72
720/730	890/900	Nov 20	$7.30	$2.70	34%	2.70	$722.70	$897.30
700/705	818/820	Oct 9	$2.57	$2.43	62%	1.06	$702.43	$820.07
730/740	890/900	Nov 20	$7.35	$2.65	31%	2.77	$732.65	$897.35
690/695	825/828	Oct 9	$1.97	$3.03	68%	0.65	$693.03	$826.97

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 237 found (best R:R 199.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$860.00	$880.00	$900.00	Nov 13	$0.10	$19.90	8%	199.00
$810.00	$820.00	$830.00	Nov 20	$0.05	$9.95	4%	199.00
$740.00	$750.00	$760.00	Oct 9	$0.40	$9.60	10%	24.00
$710.00	$720.00	$730.00	Oct 16	$0.20	$9.80	6%	49.00
$790.00	$800.00	$810.00	Nov 20	$0.15	$9.85	4%	65.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$720.00	$730.00	$740.00	Nov 20	$0.05	$9.95	4%	199.00
$700.00	$710.00	$720.00	Nov 20	$0.05	$9.95	4%	199.00
$710.00	$720.00	$730.00	Oct 16	$0.25	$9.75	6%	39.00
$720.00	$730.00	$740.00	Oct 16	$0.35	$9.65	8%	27.57
$660.00	$670.00	$680.00	Nov 20	$0.15	$9.85	4%	65.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 99 found (best net $-28.35, 89 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$710.00	$785.00	1:2	Nov 13	-$28.35	$46.65
$885.00	$890.00	1:2	Oct 9	-$0.21	$4.79
$895.00	$900.00	1:2	Oct 9	-$0.28	$4.72
$890.00	$895.00	1:2	Oct 9	-$0.33	$4.67
$950.00	$955.00	1:2	Oct 9	-$0.32	$4.68

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$660.00	$650.00	1:2	Oct 16	-$0.35	$9.65
$720.00	$717.50	1:2	Oct 9	-$0.31	$2.19
$655.00	$650.00	1:2	Oct 23	-$0.51	$4.49
$690.00	$680.00	1:2	Oct 16	-$0.80	$9.20
$722.50	$720.00	1:2	Oct 9	-$0.67	$1.83

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 154 found (best yield 5.87%, avg 2.57%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$850.00	Nov 20	$46.90	0.42	6.4%	5.87%	12.30%	5	277
$830.00	Nov 20	$52.90	0.46	3.9%	6.62%	10.55%	--	107
$840.00	Nov 20	$48.80	0.44	5.2%	6.11%	11.29%	--	79
$810.00	Nov 20	$61.00	0.50	1.4%	7.64%	9.06%	--	98
$820.00	Nov 20	$56.50	0.48	2.7%	7.07%	9.74%	--	486
$800.00	Nov 20	$65.70	0.52	0.2%	8.23%	8.39%	9	1.8K
$860.00	Nov 20	$41.50	0.40	7.7%	5.20%	12.88%	--	120
$910.00	Nov 20	$30.00	0.32	13.9%	3.76%	17.70%	7	224
$870.00	Nov 20	$38.10	0.38	8.9%	4.77%	13.70%	--	91
$890.00	Nov 20	$32.90	0.35	11.4%	4.12%	15.55%	--	37

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 3,140

Total Puts 5,721

Put/Call Ratio 1.82

Net Difference -2,581

Prior's Put/Call Breakdown

Total Calls 6,210

Total Puts 6,683

Put/Call Ratio 1.08

Net Difference -473

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