STX - Options Database

STX

SEAGATE TECHNOLOGY H

$791.61 -1.74%

(10/7 09:45) ◀

Wednesday, October 7, 2026 (9:50am)

▶ (10/7 09:55)

◀ 10/7 09:50 ▶

Option Volume

Detail

ℹ

Current (10/07 9:50am) 9,773

Calls: 3,795 (39%)

Puts: 5,978 (61%)

Prior (10/02) 15,280

Calls: 7,837 (51%)

Puts: 7,443 (49%)

Current vs Prior -36.04%

Calls: -51.58% (Calls)

Puts: -19.68% (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 -74.80%

Calls: -82.67%

Puts: -64.59%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/07 9:50am) $14.80M

Calls: $6.46M (44%)

Puts: $8.33M (56%)

Prior (10/02) $41.33M

Calls: $26.93M (65%)

Puts: $14.40M (35%)

Current vs Prior -64.20%

Calls: -76.00%

Puts: -42.12%

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 -87.98%

Calls: -90.93%

Puts: -83.94%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/07 9:50am) 1.58

Prior (10/02) 0.95

Current vs Prior +65.86%

Prior 7-Day Average 0.86

Current vs Prior 7-Day Avg +82.25%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/07 9:50am) 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 4.64% | 7.95%7.95% | 18.97%

Prior 4.88% | 8.32%8.32% | 18.78%

Current vs Prior -4.96% | -4.38%-4.38% | +1.00%

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

Current vs 7-Day Avg -46.75% | -35.42%-45.54% | -20.87%

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

Current vs 7-Day Eod -4.96% | -4.38%-4.38% | +1.00%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 8.19% | 6.50%

Calls: 9.37% | 8.20%

Puts: 7.01% | 4.80%

Prior 13.94% | 16.01%

Calls: 6.93% | 8.44%

Puts: 20.94% | 23.58%

Current vs Prior -41.25% | -59.40%

Prior 7-Day Avg 19.01% | 18.92%

Calls: 18.16% | 17.11%

Puts: 19.85% | 20.73%

Current vs 7-Day Avg -56.91% | -65.64%

Liquidity Pricy

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 64% vs prior. Extreme bearish P/C ratio of 1.58 - heavy put buying. P/C ratio rising 66% - 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
09:50	BEARISH	BEARISH	BEARISH
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 113 of results (avg 7.2%, best 2.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$832.50	Oct 16	14.60	15.10	$14.85	3.4%	9	0.32	33
$760.00	Oct 16	47.80	49.60	$48.70	3.7%	3	0.68	128
$795.00	Oct 16	28.30	29.50	$28.90	4.2%	4	0.50	9
$735.00	Oct 16	65.70	68.60	$67.15	4.3%	1	0.80	--
$830.00	Oct 16	15.30	16.00	$15.65	4.5%	12	0.33	185

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$840.00	Oct 16	59.60	61.20	$60.40	2.6%	4	0.72	289
$830.00	Oct 9	42.20	43.40	$42.80	2.8%	5	0.80	194
$837.50	Oct 16	57.70	59.50	$58.60	3.1%	42	0.70	163
$835.00	Oct 16	55.60	57.40	$56.50	3.2%	--	0.69	113
$830.00	Oct 16	52.20	53.90	$53.05	3.2%	7	0.67	200

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. 237 found (avg delta 0.72, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$640.00	Oct 16	149.60	160.70	$155.15	7.2%	--	1.00	72
$650.00	Oct 16	140.00	150.90	$145.45	7.5%	--	1.00	45
$700.00	Oct 9	87.90	99.80	$93.85	12.7%	1	0.98	6
$717.50	Oct 9	69.80	82.80	$76.30	17.0%	--	0.97	11
$720.00	Oct 9	67.40	80.40	$73.90	17.6%	--	0.95	109

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$900.00	Oct 9	101.10	113.60	$107.35	11.6%	--	1.00	86
$905.00	Oct 9	106.00	119.10	$112.55	11.6%	--	1.00	31
$907.50	Oct 9	108.50	120.50	$114.50	10.5%	--	1.00	11
$910.00	Oct 9	111.00	123.50	$117.25	10.7%	--	1.00	26
$920.00	Oct 9	121.00	132.90	$126.95	9.4%	1	1.00	35

Most actively traded options today. High liquidity = easy entry/exit. 288 active (total vol 6.4K, top 1.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$850.00	Oct 9	2.00	2.20	$2.10	9.5%	1.1K	0.10	1.6K
$900.00	Oct 9	0.35	0.50	$0.43	34.9%	160	0.02	851
$817.50	Oct 9	7.20	7.90	$7.55	9.3%	110	0.29	58
$800.00	Oct 9	12.80	14.50	$13.65	12.5%	95	0.43	300
$820.00	Oct 9	6.60	7.30	$6.95	10.1%	85	0.27	262

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$780.00	Oct 16	23.50	24.60	$24.05	4.6%	1.3K	0.42	270
$712.50	Oct 9	0.10	1.40	$0.75	173.3%	205	0.04	2
$715.00	Oct 9	0.15	1.20	$0.68	154.4%	202	0.03	273
$650.00	Oct 9	0.05	0.20	$0.13	115.4%	100	0.01	115
$750.00	Oct 9	2.95	3.50	$3.23	17.0%	79	0.15	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. 43 strikes (avg 6.9%, max 15.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$812.50	Oct 9	Oct 16	69.1%	59.8%	15.5%	11	93
$817.50	Oct 9	Oct 16	69.1%	60.1%	15.0%	110	72
$832.50	Oct 9	Oct 16	69.4%	60.4%	15.0%	13	88
$775.00	Oct 9	Oct 23	67.3%	58.9%	14.3%	8	37
$837.50	Oct 9	Oct 16	69.0%	60.5%	14.1%	16	109

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$827.50	Oct 9	Oct 16	69.5%	60.2%	15.5%	--	113
$812.50	Oct 9	Oct 16	69.1%	60.0%	15.3%	1	84
$832.50	Oct 9	Oct 16	69.4%	60.5%	14.8%	--	540
$837.50	Oct 9	Oct 16	69.0%	60.5%	14.1%	44	193
$817.50	Oct 9	Oct 23	69.1%	60.6%	13.9%	--	309

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 399 found (best R:R 0.76, avg 4.10)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$710.00	$785.00	Nov 13	$42.50	$32.50	$42.50	75%	0.76	$752.50
$735.00	$780.00	Nov 6	$25.70	$19.30	$25.70	70%	0.75	$760.70
$750.00	$760.00	Nov 20	$3.20	$6.80	$3.20	65%	2.12	$753.20
$880.00	$900.00	Nov 6	$3.00	$17.00	$3.00	33%	5.67	$883.00
$745.00	$770.00	Oct 23	$14.55	$10.45	$14.55	72%	0.72	$759.55

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$845.00	$840.00	Oct 30	$0.95	$4.05	$0.95	62%	4.26	$844.05
$875.00	$870.00	Oct 9	$3.05	$1.95	$3.05	93%	0.64	$871.95
$835.00	$830.00	Nov 13	$1.15	$3.85	$1.15	55%	3.35	$833.85
$807.50	$805.00	Oct 23	$0.25	$2.25	$0.25	52%	9.00	$807.25
$945.00	$940.00	Oct 30	$3.15	$1.85	$3.15	84%	0.59	$941.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 311 found (best R:R 3.00, avg 0.49)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$917.50	$920.00	Oct 9	$1.47	$1.47	$1.03	94%	1.43	$918.97
$815.00	$820.00	Oct 23	$3.55	$3.55	$1.45	55%	2.45	$818.55
$840.00	$845.00	Oct 30	$3.25	$3.25	$1.75	59%	1.86	$843.25
$805.00	$810.00	Oct 30	$3.70	$3.70	$1.30	49%	2.85	$808.70
$932.50	$935.00	Oct 9	$1.25	$1.25	$1.25	94%	1.00	$933.75

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$745.00	$740.00	Nov 6	$3.75	$3.75	$1.25	67%	3.00	$741.25
$725.00	$720.00	Nov 13	$3.35	$3.35	$1.65	71%	2.03	$721.65
$660.00	$650.00	Oct 9	$2.02	$2.02	$7.98	95%	0.25	$657.98
$700.00	$690.00	Nov 20	$4.25	$4.25	$5.75	75%	0.74	$695.75
$780.00	$775.00	Nov 6	$3.90	$3.90	$1.10	58%	3.55	$776.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 22 found (avg debit $13.31, cheapest $13.55)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$790.00	Oct 9	Oct 16	$13.55	68.3%	57.3%
$812.50	Oct 9	Oct 16	$12.25	69.1%	59.8%
$795.00	Oct 9	Oct 16	$13.05	69.7%	60.4%
$800.00	Oct 9	Oct 16	$13.30	69.0%	60.0%
$815.00	Oct 9	Oct 16	$12.30	68.7%	60.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$795.00	Oct 9	Oct 16	$12.70	69.7%	60.4%
$790.00	Oct 9	Oct 16	$13.25	68.3%	59.1%
$812.50	Oct 9	Oct 16	$12.45	69.1%	60.0%
$800.00	Oct 9	Oct 16	$12.30	69.0%	60.0%
$815.00	Oct 9	Oct 16	$11.65	68.7%	60.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 138 found (cheapest 4.28% of stock, avg 10.98%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$790.00	Oct 9	$18.15	$15.75	$33.90	$756.10	$823.90	4.28%
$785.00	Oct 9	$20.75	$13.50	$34.25	$750.75	$819.25	4.33%
$795.00	Oct 9	$15.85	$18.55	$34.40	$760.60	$829.40	4.35%
$780.00	Oct 9	$23.80	$11.40	$35.20	$744.80	$815.20	4.45%
$800.00	Oct 9	$13.65	$21.55	$35.20	$764.80	$835.20	4.45%
$775.00	Oct 9	$26.70	$9.25	$35.95	$739.05	$810.95	4.54%
$805.00	Oct 9	$11.50	$24.45	$35.95	$769.05	$840.95	4.54%
$807.50	Oct 9	$10.50	$25.70	$36.20	$771.30	$843.70	4.57%
$810.00	Oct 9	$9.50	$27.60	$37.10	$772.90	$847.10	4.69%
$770.00	Oct 9	$30.05	$7.80	$37.85	$732.15	$807.85	4.78%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 2.19% of stock, avg 9.95%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$810.00	$770.00	Oct 9	$9.50	$7.80	$17.30	$752.70	$827.30
$810.00	$775.00	Oct 9	$9.50	$9.25	$18.75	$756.25	$828.75
$807.50	$770.00	Oct 9	$10.50	$7.80	$18.30	$751.70	$825.80
$807.50	$775.00	Oct 9	$10.50	$9.25	$19.75	$755.25	$827.25
$805.00	$770.00	Oct 9	$11.50	$7.80	$19.30	$750.70	$824.30
$810.00	$780.00	Oct 9	$9.50	$11.40	$20.90	$759.10	$830.90
$805.00	$775.00	Oct 9	$11.50	$9.25	$20.75	$754.25	$825.75
$807.50	$780.00	Oct 9	$10.50	$11.40	$21.90	$758.10	$829.40
$805.00	$780.00	Oct 9	$11.50	$11.40	$22.90	$757.10	$827.90
$800.00	$770.00	Oct 9	$13.65	$7.80	$21.45	$748.55	$821.45

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 90 found (best R:R 1.29, avg credit $2.76)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
690/695	820/825	Oct 9	$2.82	$2.18	66%	1.29	$692.18	$822.82
700/705	820/825	Oct 9	$2.82	$2.18	66%	1.29	$702.18	$822.82
690/695	825/828	Oct 9	$2.12	$2.88	70%	0.74	$692.88	$827.12
700/705	825/828	Oct 9	$2.12	$2.88	70%	0.74	$702.88	$827.12
690/695	815/818	Oct 9	$2.42	$2.58	63%	0.94	$692.58	$817.42
700/705	815/818	Oct 9	$2.42	$2.58	62%	0.94	$702.58	$817.42
690/695	818/820	Oct 9	$2.22	$2.78	65%	0.80	$692.78	$819.72
700/705	818/820	Oct 9	$2.22	$2.78	64%	0.80	$702.78	$819.72
718/720	815/818	Oct 9	$1.29	$1.21	64%	1.07	$718.71	$816.29
690/695	812/815	Oct 9	$2.27	$2.73	61%	0.83	$692.73	$814.77

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 232 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$795.00	$800.00	$805.00	Oct 9	$0.05	$4.95	9%	99.00
$790.00	$795.00	$800.00	Oct 9	$0.10	$4.90	9%	49.00
$840.00	$860.00	$880.00	Nov 13	$0.75	$19.25	8%	25.67
$770.00	$780.00	$790.00	Nov 20	$0.15	$9.85	4%	65.67
$850.00	$860.00	$870.00	Nov 20	$0.15	$9.85	4%	65.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$830.00	$840.00	$850.00	Nov 20	$0.05	$9.95	4%	199.00
$780.00	$785.00	$790.00	Oct 9	$0.15	$4.85	9%	32.33
$800.00	$810.00	$820.00	Nov 20	$0.15	$9.85	4%	65.67
$880.00	$890.00	$900.00	Oct 30	$0.20	$9.80	5%	49.00
$790.00	$795.00	$800.00	Oct 9	$0.20	$4.80	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. 97 found (best net $-30.45, 89 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$710.00	$785.00	1:2	Nov 13	-$30.45	$44.55
$895.00	$900.00	1:2	Oct 9	-$0.03	$4.97
$900.00	$905.00	1:2	Oct 9	-$0.07	$4.93
$922.50	$925.00	1:2	Oct 9	-$0.20	$2.30
$907.50	$910.00	1:2	Oct 9	-$0.38	$2.12

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$690.00	$685.00	1:2	Oct 9	-$0.02	$4.98
$720.00	$717.50	1:2	Oct 9	-$0.04	$2.46
$650.00	$640.00	1:2	Oct 16	-$0.15	$9.85
$685.00	$680.00	1:2	Oct 9	-$0.25	$4.75
$680.00	$670.00	1:2	Oct 16	-$0.67	$9.33

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 155 found (best yield 6.47%, avg 2.67%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$840.00	Nov 20	$51.20	0.46	6.1%	6.47%	12.58%	--	79
$850.00	Nov 20	$47.50	0.43	7.4%	6.00%	13.38%	5	277
$820.00	Nov 20	$58.20	0.49	3.6%	7.35%	10.94%	--	486
$810.00	Nov 20	$62.40	0.52	2.3%	7.88%	10.21%	--	98
$830.00	Nov 20	$53.90	0.47	4.8%	6.81%	11.66%	--	107
$800.00	Nov 20	$67.30	0.54	1.1%	8.50%	9.56%	9	1.8K
$860.00	Nov 20	$42.80	0.41	8.6%	5.41%	14.05%	--	120
$900.00	Nov 20	$34.00	0.34	13.7%	4.30%	17.99%	--	604
$870.00	Nov 20	$39.20	0.39	9.9%	4.95%	14.85%	--	91
$880.00	Nov 20	$36.00	0.37	11.2%	4.55%	15.71%	--	531

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 3,795

Total Puts 5,978

Put/Call Ratio 1.58

Net Difference -2,183

Prior's Put/Call Breakdown

Total Calls 7,837

Total Puts 7,443

Put/Call Ratio 0.95

Net Difference 394

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