STX - Options Database

STX

SEAGATE TECHNOLOGY H

$798.95 -0.83%

(10/7 10:25) ◀

Wednesday, October 7, 2026 (10:30am)

▶ (10/7 10:35)

◀ 10/7 10:30 ▶

Option Volume

Detail

ℹ

Current (10/07 10:30am) 18,258

Calls: 9,706 (53%)

Puts: 8,552 (47%)

Prior (10/02) 27,533

Calls: 12,497 (45%)

Puts: 15,036 (55%)

Current vs Prior -33.69%

Calls: -22.33% (Calls)

Puts: -43.12% (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 -52.93%

Calls: -55.69%

Puts: -49.34%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/07 10:30am) $37.32M

Calls: $22.12M (59%)

Puts: $15.20M (41%)

Prior (10/02) $71.27M

Calls: $39.01M (55%)

Puts: $32.26M (45%)

Current vs Prior -47.64%

Calls: -43.29%

Puts: -52.90%

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 -69.69%

Calls: -68.95%

Puts: -70.71%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/07 10:30am) 0.88

Prior (10/02) 1.20

Current vs Prior -26.77%

Prior 7-Day Average 0.86

Current vs Prior 7-Day Avg +1.95%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/07 10:30am) 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 4.44% | 7.81%7.81% | 18.86%

Prior 4.88% | 8.32%8.32% | 18.78%

Current vs Prior -8.91% | -6.09%-6.09% | +0.44%

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

Current vs 7-Day Avg -48.96% | -36.57%-46.51% | -21.31%

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

Current vs 7-Day Eod -8.91% | -6.09%-6.09% | +0.44%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 10.23% | 6.95%

Calls: 8.56% | 2.14%

Puts: 11.90% | 11.76%

Prior 13.94% | 16.01%

Calls: 6.93% | 8.44%

Puts: 20.94% | 23.58%

Current vs Prior -26.61% | -56.59%

Prior 7-Day Avg 19.01% | 18.92%

Calls: 18.16% | 17.11%

Puts: 19.85% | 20.73%

Current vs 7-Day Avg -46.17% | -63.26%

Liquidity Pricy

Add Card

🤖 AI Insights

P/C ratio dropping 27% - sentiment shifting bullish. Rising open interest (up 21%) indicates new positions being established.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

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 BEARISH

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
10:30	BULLISH	BULLISH	BULLISH
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 162 of results (avg 7.3%, best 2.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$795.00	Oct 16	32.30	33.00	$32.65	2.1%	7	0.55	9
$850.00	Oct 16	12.70	13.10	$12.90	3.1%	112	0.29	434
$825.00	Oct 16	19.60	20.30	$19.95	3.5%	14	0.40	34
$800.00	Nov 20	72.50	75.30	$73.90	3.8%	14	0.55	1.8K
$900.00	Oct 16	5.00	5.20	$5.10	3.9%	260	0.14	1.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$815.00	Oct 16	37.80	38.90	$38.35	2.9%	12	0.55	84
$780.00	Oct 16	20.20	20.80	$20.50	2.9%	1.3K	0.37	270
$785.00	Oct 16	22.40	23.20	$22.80	3.5%	28	0.40	90
$740.00	Oct 16	8.00	8.30	$8.15	3.7%	54	0.18	544
$747.50	Oct 16	9.70	10.10	$9.90	4.0%	3	0.22	--

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	95.70	105.90	$100.80	10.1%	2	0.99	6
$640.00	Oct 16	155.00	166.30	$160.65	7.0%	--	0.98	72
$650.00	Oct 16	145.00	156.50	$150.75	7.6%	--	0.97	45
$717.50	Oct 9	76.80	89.10	$82.95	14.8%	--	0.97	11
$670.00	Oct 16	125.50	137.30	$131.40	9.0%	--	0.96	12

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$907.50	Oct 9	101.50	114.20	$107.85	11.8%	--	1.00	11
$910.00	Oct 9	104.20	116.60	$110.40	11.2%	--	1.00	26
$922.50	Oct 9	117.80	129.10	$123.45	9.2%	--	1.00	17
$925.00	Oct 9	118.60	131.60	$125.10	10.4%	--	1.00	10
$930.00	Oct 9	124.60	136.60	$130.60	9.2%	--	1.00	14

Most actively traded options today. High liquidity = easy entry/exit. 384 active (total vol 13.3K, top 2.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$850.00	Oct 9	2.70	3.20	$2.95	16.9%	2.0K	0.14	1.6K
$830.00	Oct 9	5.80	6.20	$6.00	6.7%	1.2K	0.26	130
$900.00	Nov 20	38.30	40.90	$39.60	6.6%	408	0.35	604
$820.00	Nov 20	62.70	68.50	$65.60	8.8%	402	0.51	486
$900.00	Oct 9	0.45	0.70	$0.57	43.9%	265	0.04	851

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$780.00	Oct 16	20.20	20.80	$20.50	2.9%	1.3K	0.37	270
$650.00	Nov 20	14.30	16.00	$15.15	11.2%	354	0.15	298
$715.00	Oct 9	0.10	1.05	$0.58	163.8%	225	0.03	273
$712.50	Oct 9	0.00	1.30	$0.65	200.0%	206	0.03	2
$700.00	Oct 9	0.05	0.25	$0.15	133.3%	140	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 6.3%, max 13.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$775.00	Oct 9	Oct 23	65.5%	57.7%	13.4%	8	37
$842.50	Oct 9	Oct 16	69.5%	61.3%	13.4%	70	111
$832.50	Oct 9	Oct 16	68.8%	60.8%	13.0%	23	88
$807.50	Oct 9	Oct 16	67.2%	59.5%	12.9%	64	93
$812.50	Oct 9	Oct 16	67.7%	60.0%	12.8%	56	93

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$842.50	Oct 9	Oct 16	69.5%	61.3%	13.4%	--	214
$832.50	Oct 9	Oct 16	68.8%	60.8%	13.0%	--	540
$812.50	Oct 9	Oct 16	67.7%	60.0%	12.8%	2	84
$827.50	Oct 9	Oct 16	67.9%	60.6%	12.2%	--	113
$837.50	Oct 9	Oct 16	68.6%	61.1%	12.2%	45	193

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 410 found (best R:R 0.67, avg 4.42)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$710.00	$785.00	Nov 13	$44.80	$30.20	$44.80	75%	0.67	$754.80
$850.00	$880.00	Nov 6	$6.65	$23.35	$6.65	42%	3.51	$856.65
$910.00	$950.00	Nov 13	$5.85	$34.15	$5.85	30%	5.84	$915.85
$760.00	$770.00	Nov 20	$3.50	$6.50	$3.50	64%	1.86	$763.50
$860.00	$870.00	Nov 20	$1.45	$8.55	$1.45	42%	5.90	$861.45

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$865.00	$860.00	Oct 9	$2.05	$2.95	$2.05	92%	1.44	$862.95
$860.00	$855.00	Oct 23	$1.50	$3.50	$1.50	69%	2.33	$858.50
$810.00	$805.00	Oct 30	$0.85	$4.15	$0.85	49%	4.88	$809.15
$875.00	$870.00	Oct 16	$2.45	$2.55	$2.45	80%	1.04	$872.55
$845.00	$840.00	Oct 30	$1.50	$3.50	$1.50	59%	2.33	$843.50

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 319 found (best R:R 1.30, avg 0.51)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$810.00	$815.00	Oct 23	$4.40	$4.40	$0.60	52%	7.33	$814.40
$935.00	$940.00	Oct 9	$1.95	$1.95	$3.05	93%	0.64	$936.95
$850.00	$860.00	Nov 20	$6.05	$6.05	$3.95	55%	1.53	$856.05
$830.00	$835.00	Oct 30	$3.85	$3.85	$1.15	55%	3.35	$833.85
$945.00	$950.00	Oct 9	$1.70	$1.70	$3.30	94%	0.52	$946.70

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$730.00	$720.00	Nov 20	$5.65	$5.65	$4.35	70%	1.30	$724.35
$745.00	$740.00	Nov 6	$4.20	$4.20	$0.80	68%	5.25	$740.80
$770.00	$760.00	Nov 13	$6.05	$6.05	$3.95	61%	1.53	$763.95
$660.00	$650.00	Nov 6	$3.25	$3.25	$6.75	86%	0.48	$656.75
$735.00	$730.00	Nov 6	$3.40	$3.40	$1.60	70%	2.12	$731.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 22 found (avg debit $13.23, cheapest $13.00)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$807.50	Oct 9	Oct 16	$13.85	67.2%	59.5%
$812.50	Oct 9	Oct 16	$13.35	67.7%	60.0%
$805.00	Oct 9	Oct 16	$13.75	68.0%	60.3%
$817.50	Oct 9	Oct 16	$13.15	67.5%	60.2%
$795.00	Oct 9	Oct 16	$13.95	65.4%	58.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$807.50	Oct 9	Oct 16	$13.00	67.2%	59.5%
$812.50	Oct 9	Oct 16	$13.10	67.7%	60.0%
$805.00	Oct 9	Oct 16	$13.35	68.0%	60.3%
$817.50	Oct 9	Oct 16	$12.60	67.5%	60.2%
$795.00	Oct 9	Oct 16	$13.20	65.4%	58.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 146 found (cheapest 4.12% of stock, avg 10.93%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$795.00	Oct 9	$18.70	$14.25	$32.95	$762.05	$827.95	4.12%
$800.00	Oct 9	$16.30	$16.80	$33.10	$766.90	$833.10	4.14%
$805.00	Oct 9	$14.05	$19.45	$33.50	$771.50	$838.50	4.19%
$790.00	Oct 9	$21.75	$11.85	$33.60	$756.40	$823.60	4.21%
$807.50	Oct 9	$13.00	$21.15	$34.15	$773.35	$841.65	4.27%
$810.00	Oct 9	$11.70	$22.45	$34.15	$775.85	$844.15	4.27%
$785.00	Oct 9	$24.50	$9.90	$34.40	$750.60	$819.40	4.31%
$812.50	Oct 9	$11.00	$23.95	$34.95	$777.55	$847.45	4.37%
$815.00	Oct 9	$10.05	$25.70	$35.75	$779.25	$850.75	4.47%
$780.00	Oct 9	$27.70	$8.30	$36.00	$744.00	$816.00	4.51%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 2.30% of stock, avg 10.27%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$815.00	$780.00	Oct 9	$10.05	$8.30	$18.35	$761.65	$833.35
$815.00	$785.00	Oct 9	$10.05	$9.90	$19.95	$765.05	$834.95
$812.50	$780.00	Oct 9	$11.00	$8.30	$19.30	$760.70	$831.80
$815.00	$790.00	Oct 9	$10.05	$11.85	$21.90	$768.10	$836.90
$812.50	$785.00	Oct 9	$11.00	$9.90	$20.90	$764.10	$833.40
$810.00	$780.00	Oct 9	$11.70	$8.30	$20.00	$760.00	$830.00
$812.50	$790.00	Oct 9	$11.00	$11.85	$22.85	$767.15	$835.35
$810.00	$785.00	Oct 9	$11.70	$9.90	$21.60	$763.40	$831.60
$810.00	$790.00	Oct 9	$11.70	$11.85	$23.55	$766.45	$833.55
$807.50	$780.00	Oct 9	$13.00	$8.30	$21.30	$758.70	$828.80

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 70 found (best R:R 26.78, avg credit $4.70)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
670/675	850/855	Oct 23	$4.82	$0.18	56%	26.78	$670.18	$854.82
690/695	850/855	Oct 23	$4.70	$0.30	53%	15.67	$690.30	$854.70
705/715	900/910	Nov 13	$7.50	$2.50	41%	3.00	$707.50	$907.50
660/665	850/855	Oct 23	$3.61	$1.39	59%	2.60	$661.39	$853.61
705/710	850/855	Oct 23	$4.10	$0.90	49%	4.56	$705.90	$854.10
700/705	820/825	Oct 9	$3.50	$1.50	60%	2.33	$701.50	$823.50
700/705	850/855	Oct 23	$3.85	$1.15	50%	3.35	$701.15	$853.85
690/695	820/825	Oct 9	$3.25	$1.75	60%	1.86	$691.75	$823.25
670/680	900/910	Nov 13	$6.40	$3.60	48%	1.78	$673.60	$906.40
700/705	828/830	Oct 9	$2.75	$2.25	66%	1.22	$702.25	$830.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 237 found (best R:R 132.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$860.00	$880.00	$900.00	Nov 13	$0.15	$19.85	8%	132.33
$820.00	$840.00	$860.00	Nov 13	$0.45	$19.55	9%	43.44
$795.00	$800.00	$805.00	Oct 9	$0.15	$4.85	10%	32.33
$870.00	$875.00	$880.00	Oct 30	$0.05	$4.95	2%	99.00
$895.00	$900.00	$905.00	Oct 16	$0.05	$4.95	2%	99.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$800.00	$810.00	$820.00	Nov 20	$0.05	$9.95	4%	199.00
$795.00	$800.00	$805.00	Oct 9	$0.10	$4.90	10%	49.00
$830.00	$840.00	$850.00	Nov 20	$0.05	$9.95	4%	199.00
$775.00	$780.00	$785.00	Oct 9	$0.10	$4.90	9%	49.00
$770.00	$775.00	$780.00	Oct 9	$0.10	$4.90	8%	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. 102 found (best net $-31.05, 94 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$710.00	$785.00	1:2	Nov 13	-$31.05	$43.95
$917.50	$920.00	1:2	Oct 9	-$0.25	$2.25
$922.50	$925.00	1:2	Oct 9	-$0.20	$2.30
$900.00	$940.00	1:2	Nov 6	-$10.55	$29.45
$895.00	$900.00	1:2	Oct 9	-$0.39	$4.61

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
$690.00	$685.00	1:2	Oct 9	-$0.20	$4.80
$712.50	$710.00	1:2	Oct 9	-$0.31	$2.19

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 162 found (best yield 6.58%, avg 2.69%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$850.00	Nov 20	$52.60	0.45	6.4%	6.58%	12.97%	12	277
$840.00	Nov 20	$55.80	0.47	5.1%	6.98%	12.12%	--	79
$830.00	Nov 20	$59.80	0.49	3.9%	7.48%	11.37%	--	107
$900.00	Nov 20	$38.30	0.35	12.7%	4.79%	17.44%	408	604
$820.00	Nov 20	$62.70	0.51	2.6%	7.85%	10.48%	402	486
$910.00	Nov 20	$35.40	0.34	13.9%	4.43%	18.33%	7	224
$800.00	Nov 20	$72.50	0.55	0.1%	9.07%	9.21%	14	1.8K
$810.00	Nov 20	$67.00	0.53	1.4%	8.39%	9.77%	1	98
$890.00	Nov 20	$39.20	0.37	11.4%	4.91%	16.30%	--	37
$870.00	Nov 20	$43.70	0.41	8.9%	5.47%	14.36%	--	91

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 9,706

Total Puts 8,552

Put/Call Ratio 0.88

Net Difference 1,154

Prior's Put/Call Breakdown

Total Calls 12,497

Total Puts 15,036

Put/Call Ratio 1.20

Net Difference -2,539

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