STX - Options Database

STX

SEAGATE TECHNOLOGY H

$795.91 -1.21%

(10/7 10:05) ◀

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

▶ (10/7 10:15)

◀ 10/7 10:10 ▶

Option Volume

Detail

ℹ

Current (10/07 10:10am) 13,974

Calls: 6,440 (46%)

Puts: 7,534 (54%)

Prior (10/02) 23,393

Calls: 10,731 (46%)

Puts: 12,662 (54%)

Current vs Prior -40.26%

Calls: -39.99% (Calls)

Puts: -40.50% (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 -63.97%

Calls: -70.60%

Puts: -55.37%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/07 10:10am) $24.96M

Calls: $12.51M (50%)

Puts: $12.45M (50%)

Prior (10/02) $59.26M

Calls: $32.09M (54%)

Puts: $27.18M (46%)

Current vs Prior -57.88%

Calls: -61.00%

Puts: -54.20%

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 -79.73%

Calls: -82.44%

Puts: -76.01%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/07 10:10am) 1.17

Prior (10/02) 1.18

Current vs Prior -0.85%

Prior 7-Day Average 0.86

Current vs Prior 7-Day Avg +35.36%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/07 10:10am) 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 4.50% | 7.80%7.80% | 18.40%

Prior 4.88% | 8.32%8.32% | 18.78%

Current vs Prior -7.66% | -6.18%-6.18% | -2.02%

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

Current vs 7-Day Avg -48.26% | -36.64%-46.56% | -23.24%

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

Current vs 7-Day Eod -7.66% | -6.18%-6.18% | -2.02%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 10.75% | 7.40%

Calls: 6.94% | 6.85%

Puts: 14.56% | 7.95%

Prior 13.94% | 16.01%

Calls: 6.93% | 8.44%

Puts: 20.94% | 23.58%

Current vs Prior -22.88% | -53.78%

Prior 7-Day Avg 19.01% | 18.92%

Calls: 18.16% | 17.11%

Puts: 19.85% | 20.73%

Current vs 7-Day Avg -43.44% | -60.88%

Liquidity Expensive

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 58% vs prior. Below-average activity with volume down 40% vs prior. Slightly bearish P/C ratio of 1.17. 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 NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

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
10:10	BULLISH	BEARISH	BEARISH
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 147 of results (avg 7.2%, best 1.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$830.00	Oct 9	5.40	5.50	$5.45	1.8%	509	0.23	130
$827.50	Oct 16	17.70	18.20	$17.95	2.8%	7	0.36	23
$760.00	Oct 16	50.60	52.10	$51.35	2.9%	3	0.71	128
$845.00	Oct 16	12.90	13.30	$13.10	3.1%	5	0.29	26
$850.00	Oct 16	11.70	12.10	$11.90	3.4%	92	0.27	434

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$800.00	Nov 20	70.50	71.50	$71.00	1.4%	41	0.46	423
$805.00	Oct 16	33.80	34.40	$34.10	1.8%	2	0.53	42
$807.50	Oct 16	35.30	36.30	$35.80	2.8%	2	0.54	62
$785.00	Oct 16	23.50	24.30	$23.90	3.3%	17	0.42	90
$825.00	Oct 16	45.60	47.20	$46.40	3.4%	6	0.63	118

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. 243 found (avg delta 0.72, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$700.00	Oct 9	88.20	101.80	$95.00	14.3%	1	0.99	6
$640.00	Oct 16	149.00	160.90	$154.95	7.7%	--	0.98	72
$650.00	Oct 16	139.10	150.90	$145.00	8.1%	--	0.97	45
$717.50	Oct 9	71.00	82.80	$76.90	15.3%	--	0.97	11
$670.00	Oct 16	119.60	131.60	$125.60	9.6%	--	0.96	12

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$900.00	Oct 9	100.10	112.80	$106.45	11.9%	--	1.00	86
$905.00	Oct 9	104.30	117.70	$111.00	12.1%	--	1.00	31
$907.50	Oct 9	107.80	120.40	$114.10	11.0%	--	1.00	11
$920.00	Oct 9	120.70	132.60	$126.65	9.4%	1	1.00	35
$922.50	Oct 9	122.90	135.10	$129.00	9.5%	--	1.00	17

Most actively traded options today. High liquidity = easy entry/exit. 344 active (total vol 9.5K, top 1.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$850.00	Oct 9	2.45	2.80	$2.63	13.3%	1.5K	0.12	1.6K
$830.00	Oct 9	5.40	5.50	$5.45	1.8%	509	0.23	130
$900.00	Oct 9	0.35	0.45	$0.40	25.0%	201	0.02	851
$800.00	Oct 16	27.10	29.90	$28.50	9.8%	199	0.50	825
$900.00	Oct 16	4.40	5.00	$4.70	12.8%	131	0.12	1.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$780.00	Oct 16	21.30	22.10	$21.70	3.7%	1.3K	0.39	270
$650.00	Nov 20	15.00	18.10	$16.55	18.7%	354	0.16	298
$715.00	Oct 9	0.25	1.15	$0.70	128.6%	219	0.04	273
$712.50	Oct 9	0.20	1.25	$0.73	143.8%	205	0.04	2
$700.00	Oct 9	0.05	0.45	$0.25	160.0%	137	0.01	639

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 7.2%, max 17.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$842.50	Oct 9	Oct 16	71.3%	60.7%	17.5%	70	111
$832.50	Oct 9	Oct 16	70.1%	60.1%	16.7%	17	88
$837.50	Oct 9	Oct 16	70.6%	60.5%	16.7%	23	109
$812.50	Oct 9	Oct 16	68.8%	59.5%	15.7%	49	93
$827.50	Oct 9	Oct 23	68.9%	60.9%	13.2%	11	53

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$842.50	Oct 9	Oct 16	71.3%	60.7%	17.5%	--	214
$832.50	Oct 9	Oct 16	70.1%	60.1%	16.7%	--	540
$837.50	Oct 9	Oct 16	70.6%	60.5%	16.7%	44	193
$812.50	Oct 9	Oct 16	68.8%	59.4%	15.9%	2	84
$827.50	Oct 9	Oct 16	68.9%	59.9%	15.0%	--	113

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 421 found (best R:R 0.73, avg 4.48)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$710.00	$785.00	Nov 13	$43.35	$31.65	$43.35	74%	0.73	$753.35
$735.00	$770.00	Nov 6	$19.50	$15.50	$19.50	69%	0.79	$754.50
$805.00	$810.00	Oct 30	$0.20	$4.80	$0.20	50%	24.00	$805.20
$700.00	$720.00	Nov 20	$12.60	$7.40	$12.60	76%	0.59	$712.60
$900.00	$940.00	Nov 6	$7.45	$32.55	$7.45	30%	4.37	$907.45

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$880.00	$875.00	Oct 16	$2.35	$2.65	$2.35	83%	1.13	$877.65
$830.00	$827.50	Oct 9	$0.25	$2.25	$0.25	77%	9.00	$829.75
$870.00	$865.00	Oct 16	$2.35	$2.65	$2.35	80%	1.13	$867.65
$910.00	$905.00	Oct 30	$2.45	$2.55	$2.45	76%	1.04	$907.55
$795.00	$790.00	Nov 6	$1.00	$4.00	$1.00	46%	4.00	$794.00

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 323 found (best R:R 1.27, avg 0.46)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$810.00	$815.00	Oct 30	$4.00	$4.00	$1.00	51%	4.00	$814.00
$917.50	$920.00	Oct 9	$1.62	$1.62	$0.88	94%	1.84	$919.12
$945.00	$950.00	Oct 9	$1.52	$1.52	$3.48	95%	0.44	$946.52
$932.50	$935.00	Oct 9	$1.50	$1.50	$1.00	94%	1.50	$934.00
$880.00	$885.00	Oct 30	$2.85	$2.85	$2.15	69%	1.33	$882.85

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$730.00	$720.00	Nov 20	$5.60	$5.60	$4.40	69%	1.27	$724.40
$795.00	$780.00	Nov 13	$9.20	$9.20	$5.80	54%	1.59	$785.80
$660.00	$650.00	Oct 9	$2.02	$2.02	$7.98	95%	0.25	$657.98
$705.00	$700.00	Oct 9	$1.85	$1.85	$3.15	93%	0.59	$703.15
$695.00	$690.00	Oct 9	$1.80	$1.80	$3.20	94%	0.56	$693.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 24 found (avg debit $12.80, cheapest $12.50)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$812.50	Oct 9	Oct 16	$13.05	68.8%	59.5%
$800.00	Oct 9	Oct 16	$13.40	67.9%	59.2%
$820.00	Oct 9	Oct 16	$12.55	68.4%	59.8%
$805.00	Oct 9	Oct 16	$13.15	68.1%	59.7%
$810.00	Oct 9	Oct 16	$13.40	68.1%	59.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$812.50	Oct 9	Oct 16	$12.50	68.8%	59.4%
$800.00	Oct 9	Oct 16	$12.90	67.9%	59.2%
$820.00	Oct 9	Oct 16	$11.95	68.4%	59.8%
$805.00	Oct 9	Oct 16	$12.70	68.3%	59.8%
$810.00	Oct 9	Oct 16	$12.30	68.1%	59.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 145 found (cheapest 4.15% of stock, avg 10.92%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$795.00	Oct 9	$17.30	$15.75	$33.05	$761.95	$828.05	4.15%
$790.00	Oct 9	$20.45	$13.20	$33.65	$756.35	$823.65	4.23%
$800.00	Oct 9	$15.10	$18.55	$33.65	$766.35	$833.65	4.23%
$785.00	Oct 9	$22.90	$11.10	$34.00	$751.00	$819.00	4.27%
$805.00	Oct 9	$13.10	$21.40	$34.50	$770.50	$839.50	4.33%
$807.50	Oct 9	$11.85	$22.70	$34.55	$772.95	$842.05	4.34%
$780.00	Oct 9	$26.15	$9.45	$35.60	$744.40	$815.60	4.47%
$810.00	Oct 9	$11.10	$24.45	$35.55	$774.45	$845.55	4.47%
$812.50	Oct 9	$10.30	$25.95	$36.25	$776.25	$848.75	4.55%
$775.00	Oct 9	$29.10	$7.70	$36.80	$738.20	$811.80	4.62%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 2.26% of stock, avg 10.17%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$812.50	$775.00	Oct 9	$10.30	$7.70	$18.00	$757.00	$830.50
$812.50	$780.00	Oct 9	$10.30	$9.45	$19.75	$760.25	$832.25
$810.00	$775.00	Oct 9	$11.10	$7.70	$18.80	$756.20	$828.80
$810.00	$780.00	Oct 9	$11.10	$9.45	$20.55	$759.45	$830.55
$812.50	$785.00	Oct 9	$10.30	$11.10	$21.40	$763.60	$833.90
$807.50	$775.00	Oct 9	$11.85	$7.70	$19.55	$755.45	$827.05
$810.00	$785.00	Oct 9	$11.10	$11.10	$22.20	$762.80	$832.20
$807.50	$780.00	Oct 9	$11.85	$9.45	$21.30	$758.70	$828.80
$807.50	$785.00	Oct 9	$11.85	$11.10	$22.95	$762.05	$830.45
$805.00	$775.00	Oct 9	$13.10	$7.70	$20.80	$754.20	$825.80

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 90 found (best R:R 1.94, avg credit $3.78)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
700/705	820/825	Oct 9	$3.30	$1.70	63%	1.94	$701.70	$823.30
690/695	820/825	Oct 9	$3.25	$1.75	64%	1.86	$691.75	$823.25
700/705	828/830	Oct 9	$2.55	$2.45	68%	1.04	$702.45	$830.05
690/695	828/830	Oct 9	$2.50	$2.50	69%	1.00	$692.50	$830.00
700/705	825/828	Oct 9	$2.35	$2.65	66%	0.89	$702.65	$827.35
690/695	825/828	Oct 9	$2.30	$2.70	67%	0.85	$692.70	$827.30
700/705	815/818	Oct 9	$2.65	$2.35	59%	1.13	$702.35	$817.65
690/695	815/818	Oct 9	$2.60	$2.40	59%	1.08	$692.40	$817.60
700/705	818/820	Oct 9	$2.35	$2.65	61%	0.89	$702.65	$819.85
690/695	818/820	Oct 9	$2.30	$2.70	62%	0.85	$692.70	$819.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 237 found (best R:R 56.14, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$860.00	$880.00	$900.00	Nov 13	$0.35	$19.65	8%	56.14
$840.00	$860.00	$880.00	Nov 13	$0.40	$19.60	8%	49.00
$740.00	$750.00	$760.00	Oct 16	$0.15	$9.85	9%	65.67
$760.00	$770.00	$780.00	Oct 16	$0.25	$9.75	10%	39.00
$740.00	$750.00	$760.00	Oct 9	$0.45	$9.55	10%	21.22

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$880.00	$890.00	$900.00	Nov 20	$0.05	$9.95	3%	199.00
$880.00	$890.00	$900.00	Oct 30	$0.15	$9.85	5%	65.67
$850.00	$860.00	$870.00	Nov 20	$0.10	$9.90	4%	99.00
$755.00	$760.00	$765.00	Oct 9	$0.08	$4.92	7%	61.50
$775.00	$780.00	$785.00	Oct 16	$0.05	$4.95	5%	99.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 101 found (best net $-28.80, 94 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$710.00	$785.00	1:2	Nov 13	-$28.80	$46.20
$935.00	$940.00	1:2	Oct 9	$0.00	$5.00
$900.00	$905.00	1:2	Oct 9	-$0.16	$4.84
$890.00	$895.00	1:2	Oct 9	-$0.27	$4.73
$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	-$0.22	$9.78
$685.00	$680.00	1:2	Oct 9	-$0.15	$4.85
$690.00	$685.00	1:2	Oct 9	-$0.20	$4.80
$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. 161 found (best yield 7.27%, avg 2.54%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$830.00	Nov 20	$57.90	0.48	4.3%	7.27%	11.56%	--	107
$820.00	Nov 20	$61.50	0.50	3.0%	7.73%	10.75%	2	486
$800.00	Nov 20	$70.70	0.54	0.5%	8.88%	9.40%	10	1.8K
$850.00	Nov 20	$49.60	0.43	6.8%	6.23%	13.03%	9	277
$810.00	Nov 20	$65.20	0.52	1.8%	8.19%	9.96%	--	98
$840.00	Nov 20	$51.30	0.45	5.5%	6.45%	11.99%	--	79
$860.00	Nov 20	$44.70	0.41	8.1%	5.62%	13.67%	--	120
$870.00	Nov 20	$42.10	0.39	9.3%	5.29%	14.60%	--	91
$900.00	Nov 20	$35.40	0.34	13.1%	4.45%	17.53%	2	604
$880.00	Nov 20	$37.80	0.38	10.6%	4.75%	15.31%	--	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 6,440

Total Puts 7,534

Put/Call Ratio 1.17

Net Difference -1,094

Prior's Put/Call Breakdown

Total Calls 10,731

Total Puts 12,662

Put/Call Ratio 1.18

Net Difference -1,931

Prior 7-Day Put/Call Summary

Total Calls 153,333

Total Puts 118,165

Average Put/Call Ratio 0.86

Ratio Trend Falling

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