STX - Options Database

STX

SEAGATE TECHNOLOGY H

$796.79 -1.10%

(10/7 10:15) ◀

Wednesday, October 7, 2026 (10:20am)

▶ (10/7 10:25)

◀ 10/7 10:20 ▶

Option Volume

Detail

ℹ

Current (10/07 10:20am) 15,601

Calls: 7,603 (49%)

Puts: 7,998 (51%)

Prior (10/02) 25,361

Calls: 11,533 (45%)

Puts: 13,828 (55%)

Current vs Prior -38.48%

Calls: -34.08% (Calls)

Puts: -42.16% (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 -59.78%

Calls: -65.29%

Puts: -52.62%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/07 10:20am) $28.28M

Calls: $13.74M (49%)

Puts: $14.54M (51%)

Prior (10/02) $65.31M

Calls: $35.40M (54%)

Puts: $29.91M (46%)

Current vs Prior -56.70%

Calls: -61.19%

Puts: -51.40%

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 -77.04%

Calls: -80.72%

Puts: -71.98%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/07 10:20am) 1.05

Prior (10/02) 1.20

Current vs Prior -12.26%

Prior 7-Day Average 0.86

Current vs Prior 7-Day Avg +21.72%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/07 10:20am) 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 4.46% | 7.85%7.85% | 18.97%

Prior 4.88% | 8.32%8.32% | 18.78%

Current vs Prior -8.67% | -5.61%-5.61% | +1.01%

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

Current vs 7-Day Avg -48.83% | -36.25%-46.23% | -20.86%

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

Current vs 7-Day Eod -8.67% | -5.61%-5.61% | +1.01%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 11.23% | 4.32%

Calls: 6.82% | 2.23%

Puts: 15.64% | 6.41%

Prior 13.94% | 16.01%

Calls: 6.93% | 8.44%

Puts: 20.94% | 23.58%

Current vs Prior -19.44% | -73.02%

Prior 7-Day Avg 19.01% | 18.92%

Calls: 18.16% | 17.11%

Puts: 19.85% | 20.73%

Current vs 7-Day Avg -40.91% | -77.17%

Liquidity Acceptable

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 57% vs prior. Slightly bearish P/C ratio of 1.05. Rising open interest (up 21%) indicates new positions being established.

Smart Money BEARISH

Retail Flow NEUTRAL

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

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
10:20	BEARISH	NEUTRAL	BEARISH
10:15	BEARISH	NEUTRAL	BEARISH
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 161 of results (avg 7.1%, best 2.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$795.00	Oct 16	31.00	31.70	$31.35	2.2%	7	0.53	9
$810.00	Oct 16	24.30	24.90	$24.60	2.4%	22	0.45	104
$865.00	Oct 16	8.90	9.20	$9.05	3.3%	3	0.22	116
$750.00	Oct 16	58.10	60.30	$59.20	3.7%	2	0.76	122
$845.00	Oct 16	13.10	13.60	$13.35	3.7%	6	0.29	26

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$815.00	Oct 16	39.10	40.30	$39.70	3.0%	12	0.57	84
$780.00	Oct 16	21.20	21.90	$21.55	3.2%	1.3K	0.39	270
$830.00	Oct 9	38.00	39.30	$38.65	3.4%	7	0.77	194
$795.00	Oct 16	27.80	28.80	$28.30	3.5%	11	0.47	124
$840.00	Oct 16	55.60	57.80	$56.70	3.9%	5	0.69	289

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. 246 found (avg delta 0.72, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$700.00	Oct 9	91.10	103.10	$97.10	12.4%	1	0.99	6
$640.00	Oct 16	150.50	163.30	$156.90	8.2%	--	0.98	72
$650.00	Oct 16	140.50	153.60	$147.05	8.9%	--	0.97	45
$717.50	Oct 9	72.40	85.30	$78.85	16.4%	--	0.97	11
$670.00	Oct 16	120.90	134.00	$127.45	10.3%	--	0.96	12

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$900.00	Oct 9	96.80	111.30	$104.05	13.9%	--	1.00	86
$905.00	Oct 9	103.00	115.50	$109.25	11.4%	--	1.00	31
$907.50	Oct 9	105.20	118.90	$112.05	12.2%	--	1.00	11
$910.00	Oct 9	108.40	121.30	$114.85	11.2%	--	1.00	26
$920.00	Oct 9	118.60	131.00	$124.80	9.9%	1	1.00	35

Most actively traded options today. High liquidity = easy entry/exit. 365 active (total vol 10.9K, top 1.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$850.00	Oct 9	2.55	2.80	$2.68	9.3%	1.7K	0.12	1.6K
$830.00	Oct 9	5.40	5.70	$5.55	5.4%	1.0K	0.23	130
$900.00	Oct 16	4.50	4.70	$4.60	4.3%	228	0.12	1.7K
$900.00	Oct 9	0.40	0.55	$0.48	31.3%	218	0.03	851
$800.00	Oct 16	28.00	30.30	$29.15	7.9%	204	0.51	825

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$780.00	Oct 16	21.20	21.90	$21.55	3.2%	1.3K	0.39	270
$650.00	Nov 20	14.50	17.30	$15.90	17.6%	354	0.15	298
$715.00	Oct 9	0.10	0.85	$0.48	156.2%	224	0.03	273
$712.50	Oct 9	0.20	1.25	$0.73	143.8%	205	0.04	2
$700.00	Oct 9	0.00	0.35	$0.18	194.4%	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. 33 strikes (avg 6.7%, max 14.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$842.50	Oct 9	Oct 16	69.4%	60.8%	14.3%	70	111
$832.50	Oct 9	Oct 16	68.9%	60.4%	14.0%	21	88
$837.50	Oct 9	Oct 16	68.5%	60.4%	13.4%	24	109
$812.50	Oct 9	Oct 16	67.5%	59.6%	13.2%	54	93
$817.50	Oct 9	Oct 16	67.4%	59.6%	13.1%	117	72

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$842.50	Oct 9	Oct 16	69.5%	60.8%	14.4%	--	214
$827.50	Oct 9	Oct 16	68.4%	59.8%	14.3%	--	113
$832.50	Oct 9	Oct 16	68.9%	60.3%	14.1%	--	540
$812.50	Oct 9	Oct 16	67.5%	59.6%	13.2%	2	84
$837.50	Oct 9	Oct 16	68.2%	60.3%	13.0%	44	193

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 407 found (best R:R 0.73, avg 4.29)

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
$760.00	$770.00	Nov 20	$1.75	$8.25	$1.75	62%	4.71	$761.75
$910.00	$950.00	Nov 13	$6.95	$33.05	$6.95	30%	4.76	$916.95
$880.00	$900.00	Nov 13	$3.55	$16.45	$3.55	36%	4.63	$883.55
$735.00	$770.00	Nov 6	$19.95	$15.05	$19.95	69%	0.75	$754.95

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$845.00	$840.00	Oct 30	$0.80	$4.20	$0.80	60%	5.25	$844.20
$875.00	$870.00	Oct 9	$2.90	$2.10	$2.90	94%	0.72	$872.10
$790.00	$785.00	Nov 6	$0.40	$4.60	$0.40	45%	11.50	$789.60
$855.00	$850.00	Oct 9	$2.75	$2.25	$2.75	90%	0.82	$852.25
$880.00	$875.00	Oct 16	$2.50	$2.50	$2.50	83%	1.00	$877.50

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 317 found (best R:R 0.48, avg 0.48)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$935.00	$940.00	Oct 9	$1.80	$1.80	$3.20	94%	0.56	$936.80
$917.50	$920.00	Oct 9	$1.62	$1.62	$0.88	94%	1.84	$919.12
$927.50	$930.00	Oct 9	$1.20	$1.20	$1.30	95%	0.92	$928.70
$935.00	$940.00	Oct 30	$1.95	$1.95	$3.05	80%	0.64	$936.95
$890.00	$895.00	Oct 30	$2.30	$2.30	$2.70	71%	0.85	$892.30

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$660.00	$650.00	Nov 6	$3.25	$3.25	$6.75	86%	0.48	$656.75
$660.00	$650.00	Oct 9	$2.05	$2.05	$7.95	95%	0.26	$657.95
$735.00	$730.00	Nov 6	$3.35	$3.35	$1.65	70%	2.03	$731.65
$790.00	$780.00	Nov 20	$6.10	$6.10	$3.90	56%	1.56	$783.90
$705.00	$700.00	Oct 9	$1.92	$1.92	$3.08	93%	0.62	$703.08

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 24 found (avg debit $13.01, cheapest $12.20)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$820.00	Oct 9	Oct 16	$12.45	67.9%	59.9%
$812.50	Oct 9	Oct 16	$13.35	67.5%	59.6%
$817.50	Oct 9	Oct 16	$12.90	67.4%	59.6%
$815.00	Oct 9	Oct 16	$13.25	67.7%	59.9%
$810.00	Oct 9	Oct 16	$13.25	67.5%	59.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$820.00	Oct 9	Oct 16	$12.20	67.9%	59.9%
$812.50	Oct 9	Oct 16	$12.75	67.5%	59.6%
$817.50	Oct 9	Oct 16	$12.55	67.4%	59.6%
$815.00	Oct 9	Oct 16	$12.40	67.7%	59.9%
$807.50	Oct 9	Oct 16	$12.75	67.3%	59.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 146 found (cheapest 4.15% of stock, avg 10.97%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$795.00	Oct 9	$17.60	$15.50	$33.10	$761.90	$828.10	4.15%
$800.00	Oct 9	$15.20	$17.90	$33.10	$766.90	$833.10	4.15%
$790.00	Oct 9	$20.20	$12.95	$33.15	$756.85	$823.15	4.16%
$785.00	Oct 9	$23.05	$10.70	$33.75	$751.25	$818.75	4.24%
$805.00	Oct 9	$13.40	$21.00	$34.40	$770.60	$839.40	4.32%
$807.50	Oct 9	$12.20	$22.60	$34.80	$772.70	$842.30	4.37%
$810.00	Oct 9	$11.35	$23.90	$35.25	$774.75	$845.25	4.42%
$780.00	Oct 9	$26.40	$8.95	$35.35	$744.65	$815.35	4.44%
$812.50	Oct 9	$10.25	$25.50	$35.75	$776.75	$848.25	4.49%
$775.00	Oct 9	$29.45	$7.45	$36.90	$738.10	$811.90	4.63%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 2.22% of stock, avg 10.13%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$812.50	$775.00	Oct 9	$10.25	$7.45	$17.70	$757.30	$830.20
$812.50	$780.00	Oct 9	$10.25	$8.95	$19.20	$760.80	$831.70
$812.50	$785.00	Oct 9	$10.25	$10.70	$20.95	$764.05	$833.45
$810.00	$775.00	Oct 9	$11.35	$7.45	$18.80	$756.20	$828.80
$810.00	$780.00	Oct 9	$11.35	$8.95	$20.30	$759.70	$830.30
$810.00	$785.00	Oct 9	$11.35	$10.70	$22.05	$762.95	$832.05
$807.50	$775.00	Oct 9	$12.20	$7.45	$19.65	$755.35	$827.15
$807.50	$780.00	Oct 9	$12.20	$8.95	$21.15	$758.85	$828.65
$807.50	$785.00	Oct 9	$12.20	$10.70	$22.90	$762.10	$830.40
$812.50	$790.00	Oct 9	$10.25	$12.95	$23.20	$766.80	$835.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 90 found (best R:R 1.98, avg credit $4.13)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
700/705	820/825	Oct 9	$3.32	$1.68	62%	1.98	$701.68	$823.32
690/695	820/825	Oct 9	$3.20	$1.80	63%	1.78	$691.80	$823.20
700/705	828/830	Oct 9	$2.62	$2.38	68%	1.10	$702.38	$830.12
690/695	828/830	Oct 9	$2.50	$2.50	69%	1.00	$692.50	$830.00
705/715	900/910	Nov 13	$6.80	$3.20	41%	2.12	$708.20	$906.80
700/705	825/828	Oct 9	$2.52	$2.48	66%	1.02	$702.48	$827.52
700/705	815/818	Oct 9	$2.82	$2.18	58%	1.29	$702.18	$817.82
690/695	825/828	Oct 9	$2.40	$2.60	67%	0.92	$692.60	$827.40
720/722	828/830	Oct 9	$1.50	$1.00	68%	1.50	$721.00	$829.00
720/722	815/818	Oct 9	$1.70	$0.80	58%	2.13	$720.80	$816.70

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 236 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$730.00	$740.00	$750.00	Nov 20	$0.10	$9.90	4%	99.00
$790.00	$795.00	$800.00	Oct 9	$0.20	$4.80	10%	24.00
$790.00	$795.00	$800.00	Oct 16	$0.10	$4.90	5%	49.00
$930.00	$940.00	$950.00	Oct 16	$0.09	$9.91	2%	110.11
$785.00	$790.00	$795.00	Oct 9	$0.25	$4.75	10%	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$790.00	$800.00	$810.00	Nov 20	$0.10	$9.90	4%	99.00
$755.00	$760.00	$765.00	Oct 9	$0.08	$4.92	6%	61.50
$880.00	$890.00	$900.00	Oct 30	$0.15	$9.85	4%	65.67
$760.00	$765.00	$770.00	Oct 9	$0.15	$4.85	7%	32.33
$925.00	$930.00	$935.00	Oct 9	$0.20	$4.80	8%	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. 102 found (best net $-30.25, 95 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$710.00	$785.00	1:2	Nov 13	-$30.25	$44.75
$895.00	$900.00	1:2	Oct 9	-$0.21	$4.79
$900.00	$905.00	1:2	Oct 9	-$0.22	$4.78
$922.50	$925.00	1:2	Oct 9	-$0.20	$2.30
$950.00	$955.00	1:2	Oct 9	-$0.37	$4.63

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$670.00	$660.00	1:2	Oct 16	-$0.12	$9.88
$650.00	$640.00	1:2	Oct 16	-$0.15	$9.85
$720.00	$717.50	1:2	Oct 9	-$0.06	$2.44
$722.50	$720.00	1:2	Oct 9	-$0.20	$2.30
$685.00	$680.00	1:2	Oct 9	-$0.15	$4.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 161 found (best yield 7.39%, avg 2.60%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$830.00	Nov 20	$58.90	0.48	4.2%	7.39%	11.56%	--	107
$840.00	Nov 20	$54.30	0.46	5.4%	6.81%	12.24%	--	79
$810.00	Nov 20	$66.50	0.52	1.7%	8.35%	10.00%	--	98
$820.00	Nov 20	$61.80	0.49	2.9%	7.76%	10.67%	2	486
$850.00	Nov 20	$50.20	0.43	6.7%	6.30%	12.98%	12	277
$880.00	Nov 20	$41.20	0.38	10.4%	5.17%	15.61%	2	531
$800.00	Nov 20	$70.10	0.54	0.4%	8.80%	9.20%	11	1.8K
$870.00	Nov 20	$42.50	0.39	9.2%	5.33%	14.52%	--	91
$860.00	Nov 20	$44.80	0.41	7.9%	5.62%	13.56%	--	120
$900.00	Nov 20	$35.00	0.34	12.9%	4.39%	17.35%	4	604

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 7,603

Total Puts 7,998

Put/Call Ratio 1.05

Net Difference -395

Prior's Put/Call Breakdown

Total Calls 11,533

Total Puts 13,828

Put/Call Ratio 1.20

Net Difference -2,295

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