STX - Options Database

STX

SEAGATE TECHNOLOGY H

$800.50 -0.64%

(10/7 10:20) ◀

Wednesday, October 7, 2026 (10:25am)

▶ (10/7 10:30)

◀ 10/7 10:25 ▶

Option Volume

Detail

ℹ

Current (10/07 10:25am) 16,466

Calls: 8,180 (50%)

Puts: 8,286 (50%)

Prior (10/02) 26,259

Calls: 12,019 (46%)

Puts: 14,240 (54%)

Current vs Prior -37.29%

Calls: -31.94% (Calls)

Puts: -41.81% (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 -57.55%

Calls: -62.66%

Puts: -50.91%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/07 10:25am) $30.01M

Calls: $15.17M (51%)

Puts: $14.83M (49%)

Prior (10/02) $68.01M

Calls: $37.36M (55%)

Puts: $30.65M (45%)

Current vs Prior -55.87%

Calls: -59.38%

Puts: -51.60%

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 -75.63%

Calls: -78.70%

Puts: -71.41%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/07 10:25am) 1.01

Prior (10/02) 1.18

Current vs Prior -14.50%

Prior 7-Day Average 0.86

Current vs Prior 7-Day Avg +17.21%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/07 10:25am) 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% | 7.82%7.82% | 18.96%

Prior 4.88% | 8.32%8.32% | 18.78%

Current vs Prior -8.58% | -5.97%-5.97% | +0.97%

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

Current vs 7-Day Avg -48.78% | -36.49%-46.44% | -20.89%

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

Current vs 7-Day Eod -8.58% | -5.97%-5.97% | +0.97%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 8.94% | 6.07%

Calls: 8.24% | 6.22%

Puts: 9.63% | 5.93%

Prior 13.94% | 16.01%

Calls: 6.93% | 8.44%

Puts: 20.94% | 23.58%

Current vs Prior -35.87% | -62.09%

Prior 7-Day Avg 19.01% | 18.92%

Calls: 18.16% | 17.11%

Puts: 19.85% | 20.73%

Current vs 7-Day Avg -52.96% | -67.92%

Liquidity Pricy

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 56% vs prior. Slightly bearish P/C ratio of 1.01. Rising open interest (up 21%) indicates new positions being established.

Smart Money BULLISH

Retail Flow NEUTRAL

Overall MIXED

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
10:25	BULLISH	NEUTRAL	MIXED
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 176 of results (avg 7.1%, best 1.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$760.00	Oct 16	53.80	55.30	$54.55	2.7%	3	0.73	128
$850.00	Oct 16	12.60	13.00	$12.80	3.1%	101	0.28	434
$795.00	Oct 16	32.80	33.90	$33.35	3.3%	7	0.55	9
$845.00	Oct 16	14.10	14.60	$14.35	3.5%	6	0.30	26
$810.00	Oct 16	25.70	26.70	$26.20	3.8%	24	0.47	104

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$870.00	Oct 16	76.70	78.00	$77.35	1.7%	10	0.79	152
$815.00	Oct 16	37.20	38.10	$37.65	2.4%	12	0.56	84
$850.00	Oct 16	60.30	62.50	$61.40	3.6%	15	0.72	591
$812.50	Oct 16	35.50	36.90	$36.20	3.9%	1	0.55	39
$820.00	Oct 16	39.90	41.50	$40.70	3.9%	3	0.58	461

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. 247 found (avg delta 0.72, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$700.00	Oct 9	94.60	104.10	$99.35	9.6%	2	0.99	6
$650.00	Oct 16	143.30	156.50	$149.90	8.8%	--	0.97	45
$717.50	Oct 9	75.20	87.90	$81.55	15.6%	--	0.97	11
$725.00	Oct 9	67.80	81.40	$74.60	18.2%	--	0.96	22
$670.00	Oct 16	123.70	136.00	$129.85	9.5%	--	0.96	12

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$900.00	Oct 9	96.80	108.60	$102.70	11.5%	--	1.00	86
$905.00	Oct 9	100.90	113.50	$107.20	11.8%	--	1.00	31
$907.50	Oct 9	103.00	115.90	$109.45	11.8%	--	1.00	11
$910.00	Oct 9	105.80	118.40	$112.10	11.2%	--	1.00	26
$920.00	Oct 9	116.40	128.40	$122.40	9.8%	1	1.00	35

Most actively traded options today. High liquidity = easy entry/exit. 375 active (total vol 11.7K, top 1.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$850.00	Oct 9	3.00	3.30	$3.15	9.5%	1.9K	0.14	1.6K
$830.00	Oct 9	6.20	6.70	$6.45	7.8%	1.1K	0.26	130
$900.00	Oct 9	0.40	0.55	$0.48	31.3%	245	0.03	851
$900.00	Oct 16	4.90	5.20	$5.05	5.9%	240	0.13	1.7K
$800.00	Oct 16	29.60	31.50	$30.55	6.2%	204	0.52	825

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$780.00	Oct 16	19.80	20.70	$20.25	4.4%	1.3K	0.37	270
$650.00	Nov 20	14.50	17.00	$15.75	15.9%	354	0.15	298
$715.00	Oct 9	0.10	1.05	$0.58	163.8%	224	0.03	273
$712.50	Oct 9	0.00	1.10	$0.55	200.0%	206	0.03	2
$700.00	Oct 9	0.00	0.25	$0.13	192.3%	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. 35 strikes (avg 6.2%, max 14.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$842.50	Oct 9	Oct 16	69.6%	60.6%	14.8%	70	111
$837.50	Oct 9	Oct 16	69.0%	60.4%	14.3%	24	109
$832.50	Oct 9	Oct 16	68.5%	60.6%	13.1%	22	88
$775.00	Oct 9	Oct 23	65.1%	57.9%	12.5%	8	37
$817.50	Oct 9	Oct 16	67.0%	59.9%	11.9%	123	72

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$842.50	Oct 9	Oct 16	69.6%	60.6%	14.8%	--	214
$837.50	Oct 9	Oct 16	69.0%	60.5%	14.1%	44	193
$827.50	Oct 9	Oct 16	68.2%	60.0%	13.7%	--	113
$832.50	Oct 9	Oct 16	68.5%	60.5%	13.3%	--	540
$807.50	Oct 9	Oct 23	66.3%	60.4%	9.7%	11	154

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 407 found (best R:R 0.68, avg 4.19)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$710.00	$785.00	Nov 13	$44.75	$30.25	$44.75	75%	0.68	$754.75
$760.00	$770.00	Nov 20	$2.80	$7.20	$2.80	63%	2.57	$762.80
$910.00	$950.00	Nov 13	$6.95	$33.05	$6.95	30%	4.76	$916.95
$860.00	$880.00	Nov 13	$4.40	$15.60	$4.40	40%	3.55	$864.40
$740.00	$750.00	Oct 16	$5.10	$4.90	$5.10	81%	0.96	$745.10

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$845.00	$840.00	Oct 30	$0.75	$4.25	$0.75	59%	5.67	$844.25
$910.00	$905.00	Oct 16	$2.40	$2.60	$2.40	88%	1.08	$907.60
$865.00	$860.00	Oct 9	$2.65	$2.35	$2.65	91%	0.89	$862.35
$875.00	$870.00	Nov 6	$1.30	$3.70	$1.30	64%	2.85	$873.70
$870.00	$865.00	Oct 16	$2.35	$2.65	$2.35	79%	1.13	$867.65

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 318 found (best R:R 1.67, avg 0.52)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$845.00	$850.00	Oct 30	$3.75	$3.75	$1.25	60%	3.00	$848.75
$935.00	$940.00	Oct 9	$1.75	$1.75	$3.25	94%	0.54	$936.75
$810.00	$815.00	Oct 30	$4.05	$4.05	$0.95	50%	4.26	$814.05
$917.50	$920.00	Oct 9	$1.62	$1.62	$0.88	93%	1.84	$919.12
$945.00	$950.00	Oct 9	$1.60	$1.60	$3.40	95%	0.47	$946.60

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$770.00	$760.00	Nov 13	$6.25	$6.25	$3.75	61%	1.67	$763.75
$660.00	$650.00	Nov 6	$3.25	$3.25	$6.75	86%	0.48	$656.75
$770.00	$760.00	Nov 20	$5.80	$5.80	$4.20	61%	1.38	$764.20
$685.00	$680.00	Oct 30	$2.70	$2.70	$2.30	84%	1.17	$682.30
$730.00	$720.00	Nov 20	$4.85	$4.85	$5.15	70%	0.94	$725.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 22 found (avg debit $13.20, cheapest $12.70)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$795.00	Oct 9	Oct 16	$13.75	65.4%	57.8%
$790.00	Oct 9	Oct 16	$13.15	65.3%	57.9%
$820.00	Oct 9	Oct 16	$13.05	67.5%	60.2%
$800.00	Oct 9	Oct 16	$13.55	65.8%	58.5%
$817.50	Oct 9	Oct 16	$13.20	67.0%	59.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$790.00	Oct 9	Oct 16	$12.70	65.9%	57.9%
$795.00	Oct 9	Oct 16	$13.20	65.4%	57.8%
$820.00	Oct 9	Oct 16	$12.45	67.5%	60.2%
$817.50	Oct 9	Oct 16	$12.80	67.0%	59.9%
$785.00	Oct 9	Oct 16	$12.95	64.9%	58.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 148 found (cheapest 4.15% of stock, avg 11.07%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$800.00	Oct 9	$17.00	$16.25	$33.25	$766.75	$833.25	4.15%
$795.00	Oct 9	$19.60	$13.75	$33.35	$761.65	$828.35	4.17%
$805.00	Oct 9	$14.65	$18.70	$33.35	$771.65	$838.35	4.17%
$807.50	Oct 9	$13.45	$20.40	$33.85	$773.65	$841.35	4.23%
$790.00	Oct 9	$22.50	$11.55	$34.05	$755.95	$824.05	4.25%
$810.00	Oct 9	$12.55	$21.70	$34.25	$775.75	$844.25	4.28%
$812.50	Oct 9	$11.50	$23.20	$34.70	$777.80	$847.20	4.33%
$785.00	Oct 9	$25.95	$9.45	$35.40	$749.60	$820.40	4.42%
$815.00	Oct 9	$10.65	$24.90	$35.55	$779.45	$850.55	4.44%
$817.50	Oct 9	$9.80	$26.70	$36.50	$781.00	$854.00	4.56%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 2.33% of stock, avg 10.12%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$815.00	$780.00	Oct 9	$10.65	$8.00	$18.65	$761.35	$833.65
$815.00	$785.00	Oct 9	$10.65	$9.45	$20.10	$764.90	$835.10
$812.50	$780.00	Oct 9	$11.50	$8.00	$19.50	$760.50	$832.00
$812.50	$785.00	Oct 9	$11.50	$9.45	$20.95	$764.05	$833.45
$815.00	$790.00	Oct 9	$10.65	$11.55	$22.20	$767.80	$837.20
$812.50	$790.00	Oct 9	$11.50	$11.55	$23.05	$766.95	$835.55
$810.00	$780.00	Oct 9	$12.55	$8.00	$20.55	$759.45	$830.55
$810.00	$785.00	Oct 9	$12.55	$9.45	$22.00	$763.00	$832.00
$810.00	$790.00	Oct 9	$12.55	$11.55	$24.10	$765.90	$834.10
$807.50	$780.00	Oct 9	$13.45	$8.00	$21.45	$758.55	$828.95

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 90 found (best R:R 1.98, avg credit $4.61)

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	60%	1.98	$701.68	$823.32
690/695	820/825	Oct 9	$3.20	$1.80	60%	1.78	$691.80	$823.20
720/730	900/910	Nov 20	$7.50	$2.50	35%	3.00	$722.50	$907.50
705/715	900/910	Nov 13	$6.85	$3.15	41%	2.17	$708.15	$906.85
700/705	828/830	Oct 9	$2.67	$2.33	66%	1.15	$702.33	$830.17
700/705	825/828	Oct 9	$2.67	$2.33	64%	1.15	$702.33	$827.67
690/695	828/830	Oct 9	$2.55	$2.45	66%	1.04	$692.45	$830.05
700/705	830/832	Oct 9	$2.47	$2.53	68%	0.98	$702.53	$832.47
720/722	828/830	Oct 9	$1.70	$0.80	65%	2.13	$720.80	$829.20
720/722	825/828	Oct 9	$1.70	$0.80	63%	2.12	$720.80	$826.70

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 243 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$910.00	$920.00	$930.00	Nov 20	$0.05	$9.95	3%	199.00
$690.00	$700.00	$710.00	Oct 16	$0.15	$9.85	4%	65.67
$700.00	$710.00	$720.00	Oct 16	$0.20	$9.80	5%	49.00
$795.00	$800.00	$805.00	Oct 9	$0.25	$4.75	10%	19.00
$855.00	$860.00	$865.00	Oct 16	$0.10	$4.90	4%	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$785.00	$790.00	$795.00	Oct 9	$0.10	$4.90	10%	49.00
$750.00	$755.00	$760.00	Oct 9	$0.05	$4.95	5%	99.00
$900.00	$910.00	$920.00	Nov 20	$0.10	$9.90	4%	99.00
$700.00	$710.00	$720.00	Nov 20	$0.15	$9.85	4%	65.67
$740.00	$745.00	$750.00	Oct 23	$0.05	$4.95	3%	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. 100 found (best net $-29.00, 91 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$710.00	$785.00	1:2	Nov 13	-$29.00	$46.00
$955.00	$960.00	1:2	Oct 9	-$0.05	$4.95
$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

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$670.00	$660.00	1:2	Oct 16	-$0.12	$9.88
$690.00	$685.00	1:2	Oct 9	-$0.20	$4.80
$720.00	$717.50	1:2	Oct 9	-$0.26	$2.24
$712.50	$710.00	1:2	Oct 9	-$0.41	$2.09
$715.00	$712.50	1:2	Oct 9	-$0.52	$1.98

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 160 found (best yield 8.09%, avg 2.44%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$820.00	Nov 20	$64.80	0.50	2.4%	8.09%	10.53%	2	486
$830.00	Nov 20	$59.50	0.48	3.7%	7.43%	11.12%	--	107
$840.00	Nov 20	$55.20	0.46	4.9%	6.90%	11.83%	--	79
$850.00	Nov 20	$51.10	0.44	6.2%	6.38%	12.57%	12	277
$810.00	Nov 20	$67.40	0.53	1.2%	8.42%	9.61%	1	98
$880.00	Nov 20	$41.20	0.38	9.9%	5.15%	15.08%	2	531
$900.00	Nov 20	$35.70	0.35	12.4%	4.46%	16.89%	4	604
$870.00	Nov 20	$42.50	0.40	8.7%	5.31%	13.99%	--	91
$860.00	Nov 20	$44.80	0.42	7.4%	5.60%	13.03%	--	120
$910.00	Nov 20	$32.90	0.33	13.7%	4.11%	17.79%	7	224

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 8,180

Total Puts 8,286

Put/Call Ratio 1.01

Net Difference -106

Prior's Put/Call Breakdown

Total Calls 12,019

Total Puts 14,240

Put/Call Ratio 1.18

Net Difference -2,221

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