STX - Options Database

STX

SEAGATE TECHNOLOGY H

$788.93 -2.07%

(10/7 09:50) ◀

Wednesday, October 7, 2026 (9:55am)

▶ (10/7 10:00)

◀ 10/7 09:55 ▶

Option Volume

Detail

ℹ

Current (10/07 9:55am) 10,481

Calls: 4,222 (40%)

Puts: 6,259 (60%)

Prior (10/02) 19,533

Calls: 9,107 (47%)

Puts: 10,426 (53%)

Current vs Prior -46.34%

Calls: -53.64% (Calls)

Puts: -39.97% (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 -72.98%

Calls: -80.73%

Puts: -62.92%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/07 9:55am) $16.16M

Calls: $7.30M (45%)

Puts: $8.86M (55%)

Prior (10/02) $47.88M

Calls: $28.36M (59%)

Puts: $19.52M (41%)

Current vs Prior -66.26%

Calls: -74.26%

Puts: -54.63%

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 -86.88%

Calls: -89.75%

Puts: -82.93%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/07 9:55am) 1.48

Prior (10/02) 1.14

Current vs Prior +29.49%

Prior 7-Day Average 0.86

Current vs Prior 7-Day Avg +71.53%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/07 9:55am) 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 4.62% | 7.85%7.85% | 18.92%

Prior 4.88% | 8.32%8.32% | 18.78%

Current vs Prior -5.29% | -5.66%-5.66% | +0.73%

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

Current vs 7-Day Avg -46.93% | -36.28%-46.26% | -21.08%

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

Current vs 7-Day Eod -5.29% | -5.66%-5.66% | +0.73%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 10.57% | 8.90%

Calls: 12.99% | 4.65%

Puts: 8.14% | 13.15%

Prior 13.94% | 16.01%

Calls: 6.93% | 8.44%

Puts: 20.94% | 23.58%

Current vs Prior -24.18% | -44.41%

Prior 7-Day Avg 19.01% | 18.92%

Calls: 18.16% | 17.11%

Puts: 19.85% | 20.73%

Current vs 7-Day Avg -44.39% | -52.96%

Liquidity Expensive

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 66% vs prior. Below-average activity with volume down 46% vs prior. Bearish P/C ratio of 1.48 indicates protective 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
09:55	BEARISH	BEARISH	BEARISH
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 121 of results (avg 7.0%, best 2.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$880.00	Oct 16	5.50	5.70	$5.60	3.6%	10	0.15	156
$817.50	Oct 16	18.30	19.00	$18.65	3.8%	--	0.38	14
$760.00	Oct 16	46.00	47.90	$46.95	4.0%	3	0.67	128
$795.00	Oct 9	14.20	14.80	$14.50	4.1%	46	0.46	19
$825.00	Oct 16	16.00	16.70	$16.35	4.3%	2	0.34	34

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$780.00	Oct 16	24.40	25.10	$24.75	2.8%	1.3K	0.43	270
$840.00	Oct 16	61.40	63.20	$62.30	2.9%	4	0.72	289
$795.00	Oct 16	32.00	33.00	$32.50	3.1%	5	0.51	124
$837.50	Oct 16	59.60	61.50	$60.55	3.1%	42	0.71	163
$785.00	Oct 16	26.60	27.50	$27.05	3.3%	17	0.46	90

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. 239 found (avg delta 0.72, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$640.00	Oct 16	146.70	159.60	$153.15	8.4%	--	0.98	72
$700.00	Oct 9	84.80	98.60	$91.70	15.0%	1	0.98	6
$650.00	Oct 16	136.70	150.00	$143.35	9.3%	--	0.97	45
$717.50	Oct 9	70.00	81.70	$75.85	15.4%	--	0.97	11
$670.00	Oct 16	117.20	130.50	$123.85	10.7%	--	0.96	12

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$895.00	Oct 9	96.80	109.30	$103.05	12.1%	--	1.00	140
$900.00	Oct 9	101.70	114.00	$107.85	11.4%	--	1.00	86
$905.00	Oct 9	106.80	119.30	$113.05	11.1%	--	1.00	31
$907.50	Oct 9	109.30	122.30	$115.80	11.2%	--	1.00	11
$910.00	Oct 9	111.70	124.90	$118.30	11.2%	--	1.00	26

Most actively traded options today. High liquidity = easy entry/exit. 305 active (total vol 6.9K, top 1.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$850.00	Oct 9	2.10	2.20	$2.15	4.7%	1.2K	0.10	1.6K
$900.00	Oct 9	0.25	0.50	$0.38	65.8%	172	0.02	851
$817.50	Oct 9	6.50	7.50	$7.00	14.3%	110	0.27	58
$900.00	Oct 16	3.40	4.00	$3.70	16.2%	110	0.10	1.7K
$840.00	Oct 9	2.80	3.30	$3.05	16.4%	97	0.14	141

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$780.00	Oct 16	24.40	25.10	$24.75	2.8%	1.3K	0.43	270
$715.00	Oct 9	0.65	1.10	$0.88	51.1%	206	0.04	273
$712.50	Oct 9	0.45	1.15	$0.80	87.5%	205	0.04	2
$650.00	Oct 9	0.05	0.20	$0.13	115.4%	110	0.01	115
$735.00	Oct 9	1.75	2.00	$1.88	13.3%	96	0.09	291

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 45 strikes (avg 7.7%, max 16.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$832.50	Oct 9	Oct 16	71.0%	60.9%	16.6%	13	88
$837.50	Oct 9	Oct 16	70.7%	60.8%	16.2%	16	109
$807.50	Oct 9	Oct 16	69.3%	60.1%	15.4%	9	93
$817.50	Oct 9	Oct 16	69.4%	60.2%	15.2%	110	72
$827.50	Oct 9	Oct 23	69.9%	61.1%	14.3%	9	53

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$832.50	Oct 9	Oct 16	71.0%	60.8%	16.8%	--	540
$817.50	Oct 9	Oct 23	69.4%	59.6%	16.4%	--	309
$827.50	Oct 9	Oct 16	69.9%	60.7%	15.1%	--	113
$812.50	Oct 9	Oct 16	69.3%	60.7%	14.2%	1	84
$807.50	Oct 9	Oct 23	69.3%	63.0%	10.0%	9	154

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 404 found (best R:R 0.78, avg 4.10)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$710.00	$785.00	Nov 13	$42.20	$32.80	$42.20	75%	0.78	$752.20
$665.00	$710.00	Nov 13	$29.75	$15.25	$29.75	84%	0.51	$694.75
$735.00	$780.00	Nov 6	$23.85	$21.15	$23.85	70%	0.89	$758.85
$750.00	$760.00	Nov 20	$2.60	$7.40	$2.60	65%	2.85	$752.60
$880.00	$900.00	Nov 6	$3.00	$17.00	$3.00	33%	5.67	$883.00

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$785.00	$780.00	Nov 6	$0.40	$4.60	$0.40	44%	11.50	$784.60
$870.00	$865.00	Oct 16	$2.45	$2.55	$2.45	82%	1.04	$867.55
$825.00	$820.00	Oct 9	$2.50	$2.50	$2.50	78%	1.00	$822.50
$860.00	$850.00	Nov 20	$4.55	$5.45	$4.55	60%	1.20	$855.45
$855.00	$850.00	Oct 16	$2.60	$2.40	$2.60	78%	0.92	$852.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 315 found (best R:R 1.02, avg 0.46)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$917.50	$920.00	Oct 9	$1.57	$1.57	$0.93	94%	1.69	$919.07
$865.00	$870.00	Oct 23	$2.50	$2.50	$2.50	72%	1.00	$867.50
$927.50	$930.00	Oct 9	$1.07	$1.07	$1.43	95%	0.75	$928.57
$932.50	$935.00	Oct 9	$1.10	$1.10	$1.40	94%	0.79	$933.60
$795.00	$800.00	Oct 23	$3.50	$3.50	$1.50	48%	2.33	$798.50

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$730.00	$720.00	Nov 20	$5.05	$5.05	$4.95	68%	1.02	$724.95
$660.00	$650.00	Oct 9	$2.07	$2.07	$7.93	95%	0.26	$657.93
$780.00	$775.00	Nov 6	$3.90	$3.90	$1.10	57%	3.55	$776.10
$760.00	$755.00	Oct 30	$3.45	$3.45	$1.55	63%	2.23	$756.55
$695.00	$690.00	Oct 9	$1.75	$1.75	$3.25	93%	0.54	$693.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 22 found (avg debit $13.15, cheapest $13.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$790.00	Oct 9	Oct 16	$13.05	68.7%	58.4%
$780.00	Oct 9	Oct 16	$13.00	68.3%	58.6%
$785.00	Oct 9	Oct 16	$13.00	67.8%	58.3%
$807.50	Oct 9	Oct 16	$12.55	69.3%	60.1%
$800.00	Oct 9	Oct 16	$12.90	69.7%	60.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$790.00	Oct 9	Oct 16	$12.45	68.7%	58.5%
$785.00	Oct 9	Oct 16	$12.45	68.0%	58.3%
$780.00	Oct 9	Oct 16	$12.25	68.1%	58.6%
$807.50	Oct 9	Oct 16	$12.35	69.3%	60.1%
$800.00	Oct 9	Oct 16	$13.05	69.7%	60.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 138 found (cheapest 4.29% of stock, avg 10.95%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$785.00	Oct 9	$19.25	$14.60	$33.85	$751.15	$818.85	4.29%
$790.00	Oct 9	$16.80	$17.20	$34.00	$756.00	$824.00	4.31%
$795.00	Oct 9	$14.50	$19.90	$34.40	$760.60	$829.40	4.36%
$780.00	Oct 9	$22.00	$12.50	$34.50	$745.50	$814.50	4.37%
$800.00	Oct 9	$12.65	$22.10	$34.75	$765.25	$834.75	4.40%
$775.00	Oct 9	$24.75	$10.25	$35.00	$740.00	$810.00	4.44%
$805.00	Oct 9	$10.65	$25.85	$36.50	$768.50	$841.50	4.63%
$770.00	Oct 9	$28.30	$8.45	$36.75	$733.25	$806.75	4.66%
$807.50	Oct 9	$9.80	$27.65	$37.45	$770.05	$844.95	4.75%
$810.00	Oct 9	$9.00	$29.25	$38.25	$771.75	$848.25	4.85%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 2.21% of stock, avg 9.89%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$810.00	$770.00	Oct 9	$9.00	$8.45	$17.45	$752.55	$827.45
$807.50	$770.00	Oct 9	$9.80	$8.45	$18.25	$751.75	$825.75
$810.00	$775.00	Oct 9	$9.00	$10.25	$19.25	$755.75	$829.25
$807.50	$775.00	Oct 9	$9.80	$10.25	$20.05	$754.95	$827.55
$805.00	$770.00	Oct 9	$10.65	$8.45	$19.10	$750.90	$824.10
$805.00	$775.00	Oct 9	$10.65	$10.25	$20.90	$754.10	$825.90
$810.00	$780.00	Oct 9	$9.00	$12.50	$21.50	$758.50	$831.50
$807.50	$780.00	Oct 9	$9.80	$12.50	$22.30	$757.70	$829.80
$800.00	$770.00	Oct 9	$12.65	$8.45	$21.10	$748.90	$821.10
$805.00	$780.00	Oct 9	$10.65	$12.50	$23.15	$756.85	$828.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 90 found (best R:R 1.44, avg credit $2.77)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
690/695	820/825	Oct 9	$2.95	$2.05	68%	1.44	$692.05	$822.95
700/705	820/825	Oct 9	$2.82	$2.18	68%	1.29	$702.18	$822.82
690/695	815/818	Oct 9	$2.45	$2.55	64%	0.96	$692.55	$817.45
690/695	818/820	Oct 9	$2.30	$2.70	66%	0.85	$692.70	$819.80
700/705	815/818	Oct 9	$2.32	$2.68	64%	0.87	$702.68	$817.32
690/695	810/812	Oct 9	$2.45	$2.55	60%	0.96	$692.55	$812.45
690/695	812/815	Oct 9	$2.35	$2.65	62%	0.89	$692.65	$814.85
690/695	808/810	Oct 9	$2.55	$2.45	58%	1.04	$692.45	$810.05
700/705	818/820	Oct 9	$2.17	$2.83	66%	0.77	$702.83	$819.67
718/720	815/818	Oct 9	$1.19	$1.31	66%	0.91	$718.81	$816.19

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 239 found (best R:R 79.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$860.00	$880.00	$900.00	Nov 13	$0.25	$19.75	8%	79.00
$840.00	$860.00	$880.00	Nov 13	$0.40	$19.60	8%	49.00
$750.00	$760.00	$770.00	Oct 16	$0.35	$9.65	10%	27.57
$785.00	$790.00	$795.00	Oct 9	$0.15	$4.85	9%	32.33
$680.00	$690.00	$700.00	Oct 16	$0.15	$9.85	4%	65.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$700.00	$710.00	$720.00	Oct 16	$0.10	$9.90	6%	99.00
$780.00	$790.00	$800.00	Nov 20	$0.05	$9.95	4%	199.00
$760.00	$765.00	$770.00	Oct 9	$0.05	$4.95	8%	99.00
$785.00	$790.00	$795.00	Oct 9	$0.10	$4.90	9%	49.00
$860.00	$870.00	$880.00	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. 95 found (best net $-30.60, 87 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$710.00	$785.00	1:2	Nov 13	-$30.60	$44.40
$895.00	$900.00	1:2	Oct 9	-$0.11	$4.89
$922.50	$925.00	1:2	Oct 9	-$0.16	$2.34
$900.00	$905.00	1:2	Oct 9	-$0.28	$4.72
$907.50	$910.00	1:2	Oct 9	-$0.28	$2.22

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$720.00	$717.50	1:2	Oct 9	-$0.04	$2.46
$650.00	$640.00	1:2	Oct 16	-$0.15	$9.85
$690.00	$685.00	1:2	Oct 9	-$0.15	$4.85
$685.00	$680.00	1:2	Oct 9	-$0.25	$4.75
$680.00	$670.00	1:2	Oct 16	-$0.60	$9.40

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 162 found (best yield 6.97%, avg 2.80%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$830.00	Nov 20	$55.00	0.48	5.2%	6.97%	12.18%	--	107
$840.00	Nov 20	$51.20	0.46	6.5%	6.49%	12.96%	--	79
$850.00	Nov 20	$47.60	0.43	7.7%	6.03%	13.77%	6	277
$820.00	Nov 20	$58.30	0.49	3.9%	7.39%	11.33%	1	486
$810.00	Nov 20	$62.00	0.52	2.7%	7.86%	10.53%	--	98
$800.00	Nov 20	$66.90	0.54	1.4%	8.48%	9.88%	9	1.8K
$860.00	Nov 20	$42.80	0.41	9.0%	5.43%	14.43%	--	120
$900.00	Nov 20	$34.00	0.34	14.1%	4.31%	18.39%	--	604
$790.00	Nov 20	$71.00	0.56	0.1%	9.00%	9.14%	1	29
$870.00	Nov 20	$39.20	0.39	10.3%	4.97%	15.24%	--	91

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 4,222

Total Puts 6,259

Put/Call Ratio 1.48

Net Difference -2,037

Prior's Put/Call Breakdown

Total Calls 9,107

Total Puts 10,426

Put/Call Ratio 1.14

Net Difference -1,319

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