STX - Options Database

STX

SEAGATE TECHNOLOGY H

$789.72 -1.97%

(10/7 10:00) ◀

Wednesday, October 7, 2026 (10:05am)

▶ (10/7 10:10)

◀ 10/7 10:05 ▶

Option Volume

Detail

ℹ

Current (10/07 10:05am) 12,844

Calls: 5,581 (43%)

Puts: 7,263 (57%)

Prior (10/02) 22,149

Calls: 10,130 (46%)

Puts: 12,019 (54%)

Current vs Prior -42.01%

Calls: -44.91% (Calls)

Puts: -39.57% (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 -66.88%

Calls: -74.52%

Puts: -56.97%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/07 10:05am) $23.06M

Calls: $11.00M (48%)

Puts: $12.06M (52%)

Prior (10/02) $56.68M

Calls: $31.20M (55%)

Puts: $25.49M (45%)

Current vs Prior -59.31%

Calls: -64.73%

Puts: -52.68%

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 -81.27%

Calls: -84.56%

Puts: -76.76%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/07 10:05am) 1.30

Prior (10/02) 1.19

Current vs Prior +9.68%

Prior 7-Day Average 0.86

Current vs Prior 7-Day Avg +50.58%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/07 10:05am) 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% | 7.78%7.78% | 18.87%

Prior 4.88% | 8.32%8.32% | 18.78%

Current vs Prior -6.49% | -6.51%-6.51% | +0.49%

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

Current vs 7-Day Avg -47.61% | -36.86%-46.75% | -21.27%

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

Current vs 7-Day Eod -6.49% | -6.51%-6.51% | +0.49%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.84% | 4.42%

Calls: 6.34% | 5.64%

Puts: 5.35% | 3.19%

Prior 13.94% | 16.01%

Calls: 6.93% | 8.44%

Puts: 20.94% | 23.58%

Current vs Prior -58.11% | -72.39%

Prior 7-Day Avg 19.01% | 18.92%

Calls: 18.16% | 17.11%

Puts: 19.85% | 20.73%

Current vs 7-Day Avg -69.27% | -76.64%

Liquidity Acceptable

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 59% vs prior. Below-average activity with volume down 42% vs prior. Bearish P/C ratio of 1.30 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
10:05	BEARISH	BEARISH	BEARISH
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 159 of results (avg 6.9%, best 2.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$827.50	Oct 16	15.60	16.10	$15.85	3.2%	7	0.34	23
$820.00	Oct 16	17.90	18.50	$18.20	3.3%	28	0.37	398
$915.00	Oct 16	2.90	3.00	$2.95	3.4%	2	0.08	--
$845.00	Oct 16	11.30	11.70	$11.50	3.5%	5	0.26	26
$920.00	Oct 16	2.60	2.70	$2.65	3.8%	24	0.08	280

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$800.00	Nov 20	72.90	74.50	$73.70	2.2%	7	0.47	423
$780.00	Oct 16	23.40	24.00	$23.70	2.5%	1.3K	0.42	270
$815.00	Oct 16	42.70	43.80	$43.25	2.5%	1	0.61	84
$775.00	Oct 16	21.20	21.80	$21.50	2.8%	8	0.40	123
$795.00	Oct 16	30.80	31.80	$31.30	3.2%	5	0.50	124

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.98, cheapest $0.98)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$870.00	Oct 9	0.90	1.05	$0.98	15.3%	77	0.05	232

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 240 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	158.90	$152.80	8.0%	--	0.98	72
$700.00	Oct 9	85.80	98.10	$91.95	13.4%	1	0.98	6
$650.00	Oct 16	136.70	149.20	$142.95	8.7%	--	0.97	45
$717.50	Oct 9	69.00	79.90	$74.45	14.6%	--	0.96	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	115.10	$109.00	11.2%	--	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
$920.00	Oct 9	122.80	134.90	$128.85	9.4%	1	1.00	35

Most actively traded options today. High liquidity = easy entry/exit. 331 active (total vol 8.4K, top 1.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$850.00	Oct 9	2.00	2.20	$2.10	9.5%	1.4K	0.10	1.6K
$900.00	Oct 9	0.30	0.45	$0.38	39.5%	197	0.02	851
$800.00	Oct 16	25.00	27.30	$26.15	8.8%	189	0.47	825
$900.00	Oct 16	3.80	4.00	$3.90	5.1%	126	0.11	1.7K
$880.00	Oct 16	5.60	5.90	$5.75	5.2%	112	0.15	156

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$780.00	Oct 16	23.40	24.00	$23.70	2.5%	1.3K	0.42	270
$650.00	Nov 20	15.40	18.10	$16.75	16.1%	354	0.16	298
$715.00	Oct 9	0.50	1.40	$0.95	94.7%	217	0.05	273
$712.50	Oct 9	0.40	1.25	$0.83	102.4%	205	0.04	2
$750.00	Oct 9	3.20	4.00	$3.60	22.2%	112	0.16	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. 44 strikes (avg 7.9%, max 16.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$812.50	Oct 9	Oct 16	69.5%	59.6%	16.6%	29	93
$832.50	Oct 9	Oct 16	70.4%	60.6%	16.2%	17	88
$837.50	Oct 9	Oct 16	69.7%	60.1%	15.8%	19	109
$817.50	Oct 9	Oct 16	69.1%	60.1%	15.0%	111	72
$775.00	Oct 9	Oct 23	67.6%	58.9%	14.8%	8	37

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$812.50	Oct 9	Oct 16	69.5%	59.6%	16.6%	1	84
$827.50	Oct 9	Oct 16	69.8%	60.0%	16.2%	--	113
$832.50	Oct 9	Oct 16	70.4%	60.7%	16.0%	--	540
$837.50	Oct 9	Oct 16	69.7%	60.1%	15.8%	44	193
$817.50	Oct 9	Oct 23	69.1%	60.7%	13.8%	--	309

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 403 found (best R:R 0.82, avg 4.37)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$710.00	$785.00	Nov 13	$41.10	$33.90	$41.10	75%	0.82	$751.10
$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	$3.45	$16.55	$3.45	33%	4.80	$883.45

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$805.00	$800.00	Oct 30	$0.40	$4.60	$0.40	50%	11.50	$804.60
$795.00	$790.00	Nov 6	$0.30	$4.70	$0.30	47%	15.67	$794.70
$785.00	$780.00	Oct 23	$0.80	$4.20	$0.80	45%	5.25	$784.20
$832.50	$830.00	Oct 9	$0.70	$1.80	$0.70	82%	2.57	$831.80
$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. 317 found (best R:R 8.09, avg 0.46)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$917.50	$920.00	Oct 9	$1.45	$1.45	$1.05	94%	1.38	$918.95
$932.50	$935.00	Oct 9	$1.43	$1.43	$1.07	94%	1.34	$933.93
$835.00	$840.00	Oct 30	$3.25	$3.25	$1.75	58%	1.86	$838.25
$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

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$780.00	$775.00	Nov 6	$4.45	$4.45	$0.55	57%	8.09	$775.55
$730.00	$720.00	Nov 20	$5.10	$5.10	$4.90	68%	1.04	$724.90
$660.00	$650.00	Oct 9	$2.07	$2.07	$7.93	95%	0.26	$657.93
$760.00	$750.00	Nov 13	$5.35	$5.35	$4.65	62%	1.15	$754.65
$770.00	$765.00	Oct 23	$3.50	$3.50	$1.50	61%	2.33	$766.50

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 21 found (avg debit $12.96, cheapest $11.80)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$780.00	Oct 9	Oct 16	$12.70	68.0%	57.7%
$812.50	Oct 9	Oct 16	$12.25	69.5%	59.6%
$805.00	Oct 9	Oct 16	$12.60	69.5%	59.8%
$790.00	Oct 9	Oct 16	$12.80	67.6%	57.8%
$810.00	Oct 9	Oct 16	$12.30	68.9%	59.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$780.00	Oct 9	Oct 16	$11.80	68.0%	57.7%
$812.50	Oct 9	Oct 16	$11.45	69.5%	59.6%
$805.00	Oct 9	Oct 16	$12.05	69.5%	59.8%
$790.00	Oct 9	Oct 16	$12.55	67.6%	57.8%
$810.00	Oct 9	Oct 16	$12.05	68.9%	59.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 139 found (cheapest 4.24% of stock, avg 10.96%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$790.00	Oct 9	$17.35	$16.15	$33.50	$756.50	$823.50	4.24%
$795.00	Oct 9	$14.95	$18.70	$33.65	$761.35	$828.65	4.26%
$785.00	Oct 9	$19.90	$13.90	$33.80	$751.20	$818.80	4.28%
$780.00	Oct 9	$22.50	$11.90	$34.40	$745.60	$814.40	4.36%
$800.00	Oct 9	$12.85	$21.75	$34.60	$765.40	$834.60	4.38%
$775.00	Oct 9	$25.80	$9.80	$35.60	$739.40	$810.60	4.51%
$805.00	Oct 9	$11.05	$25.15	$36.20	$768.80	$841.20	4.58%
$807.50	Oct 9	$10.05	$26.80	$36.85	$770.65	$844.35	4.67%
$770.00	Oct 9	$29.15	$8.05	$37.20	$732.80	$807.20	4.71%
$810.00	Oct 9	$9.35	$28.25	$37.60	$772.40	$847.60	4.76%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 2.20% of stock, avg 10.10%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$810.00	$770.00	Oct 9	$9.35	$8.05	$17.40	$752.60	$827.40
$810.00	$775.00	Oct 9	$9.35	$9.80	$19.15	$755.85	$829.15
$807.50	$770.00	Oct 9	$10.05	$8.05	$18.10	$751.90	$825.60
$807.50	$775.00	Oct 9	$10.05	$9.80	$19.85	$755.15	$827.35
$805.00	$770.00	Oct 9	$11.05	$8.05	$19.10	$750.90	$824.10
$805.00	$775.00	Oct 9	$11.05	$9.80	$20.85	$754.15	$825.85
$810.00	$780.00	Oct 9	$9.35	$11.90	$21.25	$758.75	$831.25
$807.50	$780.00	Oct 9	$10.05	$11.90	$21.95	$758.05	$829.45
$805.00	$780.00	Oct 9	$11.05	$11.90	$22.95	$757.05	$827.95
$800.00	$770.00	Oct 9	$12.85	$8.05	$20.90	$749.10	$820.90

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 80 found (best R:R 1.56, avg credit $3.02)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
690/695	820/825	Oct 9	$3.05	$1.95	67%	1.56	$691.95	$823.05
700/705	820/825	Oct 9	$3.02	$1.98	66%	1.53	$701.98	$823.02
690/695	818/820	Oct 9	$2.35	$2.65	65%	0.89	$692.65	$819.85
690/695	812/815	Oct 9	$2.55	$2.45	61%	1.04	$692.45	$815.05
700/705	818/820	Oct 9	$2.32	$2.68	65%	0.87	$702.68	$819.82
700/705	812/815	Oct 9	$2.52	$2.48	61%	1.02	$702.48	$815.02
690/695	815/818	Oct 9	$2.35	$2.65	63%	0.89	$692.65	$817.35
690/695	810/812	Oct 9	$2.50	$2.50	59%	1.00	$692.50	$812.50
700/705	815/818	Oct 9	$2.32	$2.68	63%	0.87	$702.68	$817.32
700/705	810/812	Oct 9	$2.47	$2.53	59%	0.98	$702.53	$812.47

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 237 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
$740.00	$750.00	$760.00	Oct 9	$0.10	$9.90	11%	99.00
$780.00	$785.00	$790.00	Oct 9	$0.05	$4.95	9%	99.00
$785.00	$790.00	$795.00	Oct 9	$0.15	$4.85	10%	32.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$755.00	$760.00	$765.00	Oct 9	$0.10	$4.90	7%	49.00
$755.00	$760.00	$765.00	Oct 16	$0.05	$4.95	5%	99.00
$640.00	$650.00	$660.00	Oct 30	$0.10	$9.90	3%	99.00
$905.00	$907.50	$910.00	Oct 9	$0.05	$2.45	7%	49.00
$760.00	$765.00	$770.00	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. 93 found (best net $-31.05, 86 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$710.00	$785.00	1:2	Nov 13	-$31.05	$43.95
$895.00	$900.00	1:2	Oct 9	-$0.11	$4.89
$900.00	$905.00	1:2	Oct 9	-$0.18	$4.82
$922.50	$925.00	1:2	Oct 9	-$0.16	$2.34
$890.00	$895.00	1:2	Oct 9	-$0.47	$4.53

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$650.00	$640.00	1:2	Oct 16	-$0.15	$9.85
$690.00	$685.00	1:2	Oct 9	-$0.12	$4.88
$712.50	$710.00	1:2	Oct 9	-$0.13	$2.37
$670.00	$660.00	1:2	Oct 16	-$0.42	$9.58
$720.00	$717.50	1:2	Oct 9	-$0.26	$2.24

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 164 found (best yield 7.56%, avg 2.77%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$820.00	Nov 20	$59.70	0.49	3.8%	7.56%	11.39%	2	486
$850.00	Nov 20	$48.50	0.43	7.6%	6.14%	13.77%	8	277
$830.00	Nov 20	$54.80	0.47	5.1%	6.94%	12.04%	--	107
$840.00	Nov 20	$51.10	0.45	6.4%	6.47%	12.84%	--	79
$800.00	Nov 20	$66.90	0.54	1.3%	8.47%	9.77%	10	1.8K
$810.00	Nov 20	$61.80	0.51	2.6%	7.83%	10.39%	--	98
$860.00	Nov 20	$42.90	0.41	8.9%	5.43%	14.33%	--	120
$900.00	Nov 20	$34.00	0.34	14.0%	4.31%	18.27%	--	604
$870.00	Nov 20	$39.60	0.39	10.2%	5.01%	15.18%	--	91
$790.00	Nov 20	$70.60	0.56	0.0%	8.94%	8.98%	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 5,581

Total Puts 7,263

Put/Call Ratio 1.30

Net Difference -1,682

Prior's Put/Call Breakdown

Total Calls 10,130

Total Puts 12,019

Put/Call Ratio 1.19

Net Difference -1,889

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