STX - Options Database

STX

SEAGATE TECHNOLOGY H

$790.16 -1.92%

(10/7 09:55) ◀

Wednesday, October 7, 2026 (10:00am)

▶ (10/7 10:05)

◀ 10/7 10:00 ▶

Option Volume

Detail

ℹ

Current (10/07 10:00am) 11,559

Calls: 4,998 (43%)

Puts: 6,561 (57%)

Prior (10/02) 19,533

Calls: 9,107 (47%)

Puts: 10,426 (53%)

Current vs Prior -40.82%

Calls: -45.12% (Calls)

Puts: -37.07% (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 -70.20%

Calls: -77.18%

Puts: -61.13%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/07 10:00am) $20.25M

Calls: $10.24M (51%)

Puts: $10.01M (49%)

Prior (10/02) $47.88M

Calls: $28.36M (59%)

Puts: $19.52M (41%)

Current vs Prior -57.71%

Calls: -63.91%

Puts: -48.70%

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 -83.55%

Calls: -85.63%

Puts: -80.70%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/07 10:00am) 1.31

Prior (10/02) 1.14

Current vs Prior +14.67%

Prior 7-Day Average 0.86

Current vs Prior 7-Day Avg +51.88%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/07 10:00am) 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 4.65% | 7.84%7.84% | 18.94%

Prior 4.88% | 8.32%8.32% | 18.78%

Current vs Prior -4.66% | -5.73%-5.73% | +0.85%

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

Current vs 7-Day Avg -46.58% | -36.33%-46.30% | -20.99%

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

Current vs 7-Day Eod -4.66% | -5.73%-5.73% | +0.85%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.83% | 2.75%

Calls: 7.37% | 3.28%

Puts: 6.28% | 2.23%

Prior 13.94% | 16.01%

Calls: 6.93% | 8.44%

Puts: 20.94% | 23.58%

Current vs Prior -51.00% | -82.82%

Prior 7-Day Avg 19.01% | 18.92%

Calls: 18.16% | 17.11%

Puts: 19.85% | 20.73%

Current vs 7-Day Avg -64.06% | -85.46%

Liquidity Good

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 58% vs prior. Below-average activity with volume down 41% vs prior. Bearish P/C ratio of 1.31 indicates protective positioning. Rising open interest (up 21%) indicates new positions being established.

Smart Money BULLISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

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
10:00	BULLISH	BEARISH	BEARISH
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 136 of results (avg 7.2%, best 1.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$810.00	Oct 16	21.70	22.10	$21.90	1.8%	14	0.42	104
$790.00	Oct 16	30.00	31.00	$30.50	3.3%	8	0.52	106
$812.50	Oct 16	20.60	21.30	$20.95	3.3%	11	0.41	69
$770.00	Oct 16	40.60	42.00	$41.30	3.4%	--	0.63	86
$760.00	Oct 16	47.20	48.90	$48.05	3.5%	3	0.68	128

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$815.00	Oct 16	43.00	43.80	$43.40	1.8%	--	0.60	84
$795.00	Oct 16	31.10	31.80	$31.45	2.2%	5	0.50	124
$780.00	Oct 16	23.80	24.50	$24.15	2.9%	1.3K	0.42	270
$830.00	Oct 16	53.00	54.60	$53.80	3.0%	11	0.68	200
$812.50	Oct 16	41.20	42.80	$42.00	3.8%	--	0.59	39

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
$700.00	Oct 9	85.80	98.10	$91.95	13.4%	1	0.98	6
$640.00	Oct 16	146.70	158.90	$152.80	8.0%	--	0.98	72
$650.00	Oct 16	136.70	149.20	$142.95	8.7%	--	0.97	45
$717.50	Oct 9	68.70	81.10	$74.90	16.6%	--	0.97	11
$670.00	Oct 16	117.20	129.80	$123.50	10.2%	--	0.96	12

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$895.00	Oct 9	98.00	110.30	$104.15	11.8%	--	1.00	140
$900.00	Oct 9	102.90	115.20	$109.05	11.3%	--	1.00	86
$905.00	Oct 9	107.90	119.80	$113.85	10.5%	--	1.00	31
$907.50	Oct 9	110.40	122.30	$116.35	10.2%	--	1.00	11
$910.00	Oct 9	112.90	124.90	$118.90	10.1%	--	1.00	26

Most actively traded options today. High liquidity = easy entry/exit. 320 active (total vol 7.5K, top 1.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$850.00	Oct 9	2.00	2.60	$2.30	26.1%	1.3K	0.11	1.6K
$900.00	Oct 9	0.35	0.50	$0.43	34.9%	186	0.02	851
$900.00	Oct 16	3.80	4.00	$3.90	5.1%	116	0.11	1.7K
$817.50	Oct 9	6.80	8.00	$7.40	16.2%	110	0.28	58
$800.00	Oct 9	12.00	13.70	$12.85	13.2%	102	0.43	300

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$780.00	Oct 16	23.80	24.50	$24.15	2.9%	1.3K	0.42	270
$715.00	Oct 9	0.50	1.20	$0.85	82.4%	217	0.04	273
$712.50	Oct 9	0.40	1.25	$0.83	102.4%	205	0.04	2
$750.00	Oct 9	3.50	4.00	$3.75	13.3%	111	0.16	1.1K
$650.00	Oct 9	0.05	0.20	$0.13	115.4%	110	0.01	115

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 8.4%, max 18.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$837.50	Oct 9	Oct 16	72.0%	61.0%	18.0%	16	109
$832.50	Oct 9	Oct 16	71.1%	61.0%	16.5%	16	88
$812.50	Oct 9	Oct 16	69.8%	60.4%	15.5%	26	93
$827.50	Oct 9	Oct 23	70.6%	61.6%	14.7%	10	53
$807.50	Oct 9	Oct 16	68.7%	60.1%	14.3%	12	93

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$837.50	Oct 9	Oct 16	72.0%	61.3%	17.6%	44	193
$832.50	Oct 9	Oct 16	71.1%	60.7%	17.1%	--	540
$827.50	Oct 9	Oct 16	70.6%	60.6%	16.6%	--	113
$817.50	Oct 9	Oct 23	69.4%	59.9%	15.7%	--	309
$812.50	Oct 9	Oct 16	69.3%	60.4%	14.8%	1	84

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 399 found (best R:R 0.85, avg 4.13)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$710.00	$785.00	Nov 13	$40.60	$34.40	$40.60	75%	0.85	$750.60
$735.00	$770.00	Nov 6	$19.05	$15.95	$19.05	69%	0.84	$754.05
$780.00	$790.00	Nov 20	$2.45	$7.55	$2.45	58%	3.08	$782.45
$700.00	$720.00	Nov 20	$11.60	$8.40	$11.60	75%	0.72	$711.60
$880.00	$900.00	Nov 6	$3.40	$16.60	$3.40	33%	4.88	$883.40

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$795.00	$790.00	Nov 6	$0.30	$4.70	$0.30	47%	15.67	$794.70
$832.50	$830.00	Oct 9	$0.40	$2.10	$0.40	82%	5.25	$832.10
$805.00	$800.00	Oct 30	$1.00	$4.00	$1.00	50%	4.00	$804.00
$785.00	$780.00	Oct 23	$0.80	$4.20	$0.80	44%	5.25	$784.20
$835.00	$830.00	Oct 23	$2.05	$2.95	$2.05	64%	1.44	$832.95

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 312 found (best R:R 0.83, avg 0.46)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$932.50	$935.00	Oct 9	$1.52	$1.52	$0.98	94%	1.55	$934.02
$850.00	$880.00	Nov 6	$12.00	$12.00	$18.00	60%	0.67	$862.00
$927.50	$930.00	Oct 9	$1.20	$1.20	$1.30	95%	0.92	$928.70
$865.00	$870.00	Oct 23	$2.40	$2.40	$2.60	72%	0.92	$867.40
$835.00	$840.00	Oct 30	$3.10	$3.10	$1.90	58%	1.63	$838.10

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$700.00	$690.00	Nov 20	$4.55	$4.55	$5.45	75%	0.83	$695.45
$660.00	$650.00	Oct 9	$2.07	$2.07	$7.93	95%	0.26	$657.93
$750.00	$740.00	Nov 20	$5.35	$5.35	$4.65	64%	1.15	$744.65
$780.00	$775.00	Nov 6	$3.90	$3.90	$1.10	57%	3.55	$776.10
$790.00	$780.00	Nov 20	$6.15	$6.15	$3.85	55%	1.60	$783.85

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 24 found (avg debit $12.91, cheapest $13.30)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$780.00	Oct 9	Oct 16	$13.30	68.6%	58.8%
$815.00	Oct 9	Oct 16	$12.35	70.1%	60.4%
$790.00	Oct 9	Oct 16	$12.85	68.2%	58.6%
$770.00	Oct 9	Oct 16	$12.40	68.4%	58.9%
$812.50	Oct 9	Oct 16	$12.30	69.8%	60.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$790.00	Oct 9	Oct 16	$12.50	68.4%	58.6%
$815.00	Oct 9	Oct 16	$11.40	70.1%	60.5%
$770.00	Oct 9	Oct 16	$11.85	68.4%	58.9%
$780.00	Oct 9	Oct 16	$12.30	68.3%	58.8%
$785.00	Oct 9	Oct 16	$12.75	67.7%	58.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 139 found (cheapest 4.28% of stock, avg 10.98%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$785.00	Oct 9	$19.95	$13.85	$33.80	$751.20	$818.80	4.28%
$790.00	Oct 9	$17.65	$16.45	$34.10	$755.90	$824.10	4.32%
$795.00	Oct 9	$15.20	$19.10	$34.30	$760.70	$829.30	4.34%
$780.00	Oct 9	$22.65	$11.85	$34.50	$745.50	$814.50	4.37%
$800.00	Oct 9	$12.85	$22.05	$34.90	$765.10	$834.90	4.42%
$775.00	Oct 9	$25.60	$9.90	$35.50	$739.50	$810.50	4.49%
$805.00	Oct 9	$11.20	$25.30	$36.50	$768.50	$841.50	4.62%
$770.00	Oct 9	$28.90	$8.15	$37.05	$732.95	$807.05	4.69%
$807.50	Oct 9	$10.35	$26.80	$37.15	$770.35	$844.65	4.70%
$810.00	Oct 9	$9.50	$28.50	$38.00	$772.00	$848.00	4.81%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 2.23% of stock, avg 10.08%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$810.00	$770.00	Oct 9	$9.50	$8.15	$17.65	$752.35	$827.65
$810.00	$775.00	Oct 9	$9.50	$9.90	$19.40	$755.60	$829.40
$807.50	$770.00	Oct 9	$10.35	$8.15	$18.50	$751.50	$826.00
$807.50	$775.00	Oct 9	$10.35	$9.90	$20.25	$754.75	$827.75
$805.00	$770.00	Oct 9	$11.20	$8.15	$19.35	$750.65	$824.35
$805.00	$775.00	Oct 9	$11.20	$9.90	$21.10	$753.90	$826.10
$810.00	$780.00	Oct 9	$9.50	$11.85	$21.35	$758.65	$831.35
$807.50	$780.00	Oct 9	$10.35	$11.85	$22.20	$757.80	$829.70
$805.00	$780.00	Oct 9	$11.20	$11.85	$23.05	$756.95	$828.05
$800.00	$770.00	Oct 9	$12.85	$8.15	$21.00	$749.00	$821.00

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 100 found (best R:R 1.48, avg credit $2.64)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
690/695	820/825	Oct 9	$2.98	$2.02	67%	1.48	$692.02	$822.98
700/705	820/825	Oct 9	$2.92	$2.08	66%	1.40	$702.08	$822.92
690/695	825/828	Oct 9	$2.23	$2.77	70%	0.81	$692.77	$827.23
700/705	825/828	Oct 9	$2.17	$2.83	70%	0.77	$702.83	$827.17
690/695	810/812	Oct 9	$2.63	$2.37	59%	1.11	$692.37	$812.63
690/695	815/818	Oct 9	$2.38	$2.62	63%	0.91	$692.62	$817.38
700/705	810/812	Oct 9	$2.57	$2.43	59%	1.06	$702.43	$812.57
718/720	810/812	Oct 9	$1.47	$1.03	61%	1.43	$718.53	$811.47
690/695	812/815	Oct 9	$2.43	$2.57	61%	0.95	$692.57	$814.93
690/695	818/820	Oct 9	$2.23	$2.77	65%	0.81	$692.77	$819.73

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 246 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	$0.15	$9.85	10%	65.67
$790.00	$795.00	$800.00	Oct 9	$0.10	$4.90	9%	49.00
$795.00	$800.00	$805.00	Oct 16	$0.10	$4.90	5%	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	6%	199.00
$785.00	$790.00	$795.00	Oct 9	$0.05	$4.95	9%	99.00
$775.00	$780.00	$785.00	Oct 9	$0.05	$4.95	9%	99.00
$880.00	$890.00	$900.00	Nov 20	$0.05	$9.95	3%	199.00
$800.00	$810.00	$820.00	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. 92 found (best net $-32.05, 86 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$710.00	$785.00	1:2	Nov 13	-$32.05	$42.95
$935.00	$940.00	1:2	Oct 9	-$0.02	$4.98
$900.00	$905.00	1:2	Oct 9	-$0.13	$4.87
$895.00	$900.00	1:2	Oct 9	-$0.21	$4.79
$922.50	$925.00	1:2	Oct 9	-$0.16	$2.34

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$650.00	$640.00	1:2	Oct 16	-$0.15	$9.85
$670.00	$660.00	1:2	Oct 16	-$0.33	$9.67
$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	-$0.66	$9.34

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 155 found (best yield 6.09%, avg 2.66%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$850.00	Nov 20	$48.10	0.43	7.6%	6.09%	13.66%	8	277
$840.00	Nov 20	$51.00	0.45	6.3%	6.45%	12.76%	--	79
$830.00	Nov 20	$54.50	0.47	5.0%	6.90%	11.94%	--	107
$820.00	Nov 20	$58.10	0.49	3.8%	7.35%	11.13%	1	486
$810.00	Nov 20	$62.10	0.51	2.5%	7.86%	10.37%	--	98
$800.00	Nov 20	$66.10	0.54	1.2%	8.37%	9.61%	10	1.8K
$860.00	Nov 20	$42.80	0.41	8.8%	5.42%	14.26%	--	120
$900.00	Nov 20	$34.00	0.34	13.9%	4.30%	18.20%	--	604
$870.00	Nov 20	$39.20	0.39	10.1%	4.96%	15.07%	--	91
$880.00	Nov 20	$36.00	0.37	11.4%	4.56%	15.93%	--	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 4,998

Total Puts 6,561

Put/Call Ratio 1.31

Net Difference -1,563

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