STX - Options Database

STX

SEAGATE TECHNOLOGY H

$799.06 -0.82%

(10/7 10:30) ◀

Wednesday, October 7, 2026 (10:35am)

▶ (10/7 18:47)

◀ 10/7 10:35 ▶

Option Volume

Detail

ℹ

Current (10/07 10:35am) 18,815

Calls: 10,019 (53%)

Puts: 8,796 (47%)

Prior (10/02) 28,701

Calls: 12,985 (45%)

Puts: 15,716 (55%)

Current vs Prior -34.44%

Calls: -22.84% (Calls)

Puts: -44.03% (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 -51.49%

Calls: -54.26%

Puts: -47.89%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/07 10:35am) $39.03M

Calls: $22.94M (59%)

Puts: $16.09M (41%)

Prior (10/02) $73.67M

Calls: $37.89M (51%)

Puts: $35.78M (49%)

Current vs Prior -47.02%

Calls: -39.45%

Puts: -55.04%

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 -68.31%

Calls: -67.80%

Puts: -69.00%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/07 10:35am) 0.88

Prior (10/02) 1.21

Current vs Prior -27.46%

Prior 7-Day Average 0.86

Current vs Prior 7-Day Avg +1.58%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/07 10:35am) 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 4.43% | 7.78%7.78% | 18.73%

Prior 4.88% | 8.32%8.32% | 18.78%

Current vs Prior -9.18% | -6.40%-6.40% | -0.24%

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

Current vs 7-Day Avg -49.12% | -36.79%-46.69% | -21.84%

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

Current vs 7-Day Eod -9.18% | -6.40%-6.40% | -0.24%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 11.51% | 4.57%

Calls: 8.00% | 3.08%

Puts: 15.02% | 6.06%

Prior 13.94% | 16.01%

Calls: 6.93% | 8.44%

Puts: 20.94% | 23.58%

Current vs Prior -17.43% | -71.46%

Prior 7-Day Avg 19.01% | 18.92%

Calls: 18.16% | 17.11%

Puts: 19.85% | 20.73%

Current vs 7-Day Avg -39.44% | -75.84%

Liquidity Acceptable

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
10:35	BULLISH	BULLISH	BULLISH
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 171 of results (avg 7.0%, best 1.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$760.00	Oct 16	53.00	53.90	$53.45	1.7%	4	0.72	128
$800.00	Oct 16	29.40	30.20	$29.80	2.7%	208	0.52	825
$820.00	Oct 16	21.20	21.80	$21.50	2.8%	46	0.41	398
$845.00	Oct 16	13.70	14.10	$13.90	2.9%	9	0.30	26
$812.50	Oct 16	23.90	24.60	$24.25	2.9%	13	0.45	69

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$825.00	Oct 16	44.00	44.90	$44.45	2.0%	8	0.61	118
$870.00	Oct 16	77.70	79.80	$78.75	2.7%	10	0.79	152
$837.50	Oct 9	42.00	43.20	$42.60	2.8%	3	0.80	30
$815.00	Oct 16	37.60	38.70	$38.15	2.9%	12	0.56	84
$810.00	Nov 20	75.60	77.90	$76.75	3.0%	2	0.47	163

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. 250 found (avg delta 0.72, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$700.00	Oct 9	95.10	104.20	$99.65	9.1%	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	76.90	89.10	$83.00	14.7%	--	0.97	11
$725.00	Oct 9	69.60	81.60	$75.60	15.9%	--	0.96	22

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$900.00	Oct 9	94.60	106.90	$100.75	12.2%	--	1.00	86
$907.50	Oct 9	101.60	114.20	$107.90	11.7%	--	1.00	11
$910.00	Oct 9	104.20	116.60	$110.40	11.2%	--	1.00	26
$920.00	Oct 9	114.60	126.60	$120.60	10.0%	1	1.00	35
$922.50	Oct 9	117.90	129.10	$123.50	9.1%	--	1.00	17

Most actively traded options today. High liquidity = easy entry/exit. 391 active (total vol 13.7K, top 2.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$850.00	Oct 9	2.75	2.95	$2.85	7.0%	2.2K	0.13	1.6K
$830.00	Oct 9	5.80	6.50	$6.15	11.4%	1.3K	0.25	130
$900.00	Nov 20	37.10	40.20	$38.65	8.0%	408	0.35	604
$820.00	Nov 20	64.30	68.50	$66.40	6.3%	402	0.50	486
$900.00	Oct 9	0.50	0.70	$0.60	33.3%	266	0.03	851

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$780.00	Oct 16	20.20	21.00	$20.60	3.9%	1.3K	0.38	270
$650.00	Nov 20	14.50	16.00	$15.25	9.8%	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. 38 strikes (avg 6.5%, max 15.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$842.50	Oct 9	Oct 16	69.8%	60.6%	15.1%	70	111
$837.50	Oct 9	Oct 16	69.1%	60.3%	14.6%	30	109
$832.50	Oct 9	Oct 16	68.5%	59.9%	14.4%	23	88
$817.50	Oct 9	Oct 16	67.6%	59.4%	13.8%	124	72
$807.50	Oct 9	Oct 16	67.2%	59.4%	13.3%	66	93

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$842.50	Oct 9	Oct 16	69.8%	60.6%	15.1%	--	214
$837.50	Oct 9	Oct 16	69.1%	60.3%	14.6%	45	193
$832.50	Oct 9	Oct 16	68.5%	59.9%	14.4%	--	540
$807.50	Oct 9	Oct 23	67.2%	58.9%	14.2%	11	154
$827.50	Oct 9	Oct 16	68.2%	59.8%	14.1%	--	113

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 416 found (best R:R 0.68, avg 4.41)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$710.00	$785.00	Nov 13	$44.60	$30.40	$44.60	75%	0.68	$754.60
$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
$765.00	$780.00	Oct 30	$6.45	$8.55	$6.45	64%	1.33	$771.45
$690.00	$710.00	Nov 13	$12.85	$7.15	$12.85	79%	0.56	$702.85

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$865.00	$860.00	Oct 9	$1.00	$4.00	$1.00	91%	4.00	$864.00
$860.00	$855.00	Oct 23	$1.25	$3.75	$1.25	69%	3.00	$858.75
$840.00	$837.50	Oct 9	$0.15	$2.35	$0.15	81%	15.67	$839.85
$795.00	$790.00	Oct 30	$0.55	$4.45	$0.55	45%	8.09	$794.45
$830.00	$825.00	Oct 30	$1.55	$3.45	$1.55	55%	2.23	$828.45

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 323 found (best R:R 3.17, avg 0.55)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$800.00	$805.00	Nov 6	$4.75	$4.75	$0.25	46%	19.00	$804.75
$810.00	$815.00	Oct 23	$4.40	$4.40	$0.60	51%	7.33	$814.40
$935.00	$940.00	Oct 9	$1.95	$1.95	$3.05	94%	0.64	$936.95
$945.00	$950.00	Oct 9	$1.68	$1.68	$3.32	94%	0.51	$946.68
$917.50	$920.00	Oct 9	$1.65	$1.65	$0.85	94%	1.94	$919.15

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$735.00	$730.00	Nov 6	$3.80	$3.80	$1.20	70%	3.17	$731.20
$730.00	$720.00	Nov 20	$5.20	$5.20	$4.80	70%	1.08	$724.80
$770.00	$760.00	Nov 13	$5.95	$5.95	$4.05	61%	1.47	$764.05
$660.00	$650.00	Oct 9	$2.05	$2.05	$7.95	95%	0.26	$657.95
$705.00	$700.00	Oct 9	$2.05	$2.05	$2.95	93%	0.69	$702.95

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 24 found (avg debit $13.07, cheapest $12.65)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$815.00	Oct 9	Oct 16	$13.00	68.5%	59.7%
$800.00	Oct 9	Oct 16	$13.35	66.2%	57.4%
$817.50	Oct 9	Oct 16	$12.90	67.6%	59.4%
$820.00	Oct 9	Oct 16	$12.70	67.8%	59.7%
$805.00	Oct 9	Oct 16	$13.25	67.2%	59.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$815.00	Oct 9	Oct 16	$12.65	68.5%	59.7%
$800.00	Oct 9	Oct 16	$13.05	66.2%	57.4%
$817.50	Oct 9	Oct 16	$12.80	67.6%	59.4%
$820.00	Oct 9	Oct 16	$12.60	67.8%	59.7%
$805.00	Oct 9	Oct 16	$13.00	67.2%	59.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 148 found (cheapest 4.11% of stock, avg 10.96%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$795.00	Oct 9	$18.75	$14.10	$32.85	$762.15	$827.85	4.11%
$800.00	Oct 9	$16.45	$16.65	$33.10	$766.90	$833.10	4.14%
$790.00	Oct 9	$21.55	$11.85	$33.40	$756.60	$823.40	4.18%
$805.00	Oct 9	$14.10	$19.50	$33.60	$771.40	$838.60	4.20%
$807.50	Oct 9	$13.05	$21.10	$34.15	$773.35	$841.65	4.27%
$785.00	Oct 9	$24.40	$9.95	$34.35	$750.65	$819.35	4.30%
$810.00	Oct 9	$12.05	$22.60	$34.65	$775.35	$844.65	4.34%
$780.00	Oct 9	$27.25	$8.10	$35.35	$744.65	$815.35	4.42%
$812.50	Oct 9	$11.20	$24.25	$35.45	$777.05	$847.95	4.44%
$815.00	Oct 9	$10.25	$25.50	$35.75	$779.25	$850.75	4.47%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 2.30% of stock, avg 10.26%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$815.00	$780.00	Oct 9	$10.25	$8.10	$18.35	$761.65	$833.35
$815.00	$785.00	Oct 9	$10.25	$9.95	$20.20	$764.80	$835.20
$812.50	$780.00	Oct 9	$11.20	$8.10	$19.30	$760.70	$831.80
$812.50	$785.00	Oct 9	$11.20	$9.95	$21.15	$763.85	$833.65
$810.00	$780.00	Oct 9	$12.05	$8.10	$20.15	$759.85	$830.15
$815.00	$790.00	Oct 9	$10.25	$11.85	$22.10	$767.90	$837.10
$812.50	$790.00	Oct 9	$11.20	$11.85	$23.05	$766.95	$835.55
$810.00	$785.00	Oct 9	$12.05	$9.95	$22.00	$763.00	$832.00
$810.00	$790.00	Oct 9	$12.05	$11.85	$23.90	$766.10	$833.90
$807.50	$780.00	Oct 9	$13.05	$8.10	$21.15	$758.85	$828.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 70 found (best R:R 3.08, avg credit $4.49)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
705/715	900/910	Nov 13	$7.55	$2.45	41%	3.08	$707.45	$907.55
700/705	820/825	Oct 9	$3.50	$1.50	61%	2.33	$701.50	$823.50
690/695	820/825	Oct 9	$3.25	$1.75	61%	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	$2.65	$2.35	66%	1.13	$702.35	$830.15
720/722	828/830	Oct 9	$1.80	$0.70	65%	2.57	$720.70	$829.30
720/722	825/828	Oct 9	$1.80	$0.70	63%	2.57	$720.70	$826.80
700/705	825/828	Oct 9	$2.65	$2.35	64%	1.13	$702.35	$827.65
720/722	818/820	Oct 9	$1.90	$0.60	58%	3.17	$720.60	$819.40
690/695	828/830	Oct 9	$2.40	$2.60	67%	0.92	$692.60	$829.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 246 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	$0.25	$19.75	9%	79.00
$930.00	$940.00	$950.00	Oct 16	$0.06	$9.94	2%	165.67
$855.00	$860.00	$865.00	Oct 9	$0.05	$4.95	3%	99.00
$845.00	$850.00	$855.00	Oct 9	$0.10	$4.90	5%	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$780.00	$785.00	$790.00	Oct 9	$0.05	$4.95	9%	99.00
$775.00	$780.00	$785.00	Oct 16	$0.10	$4.90	5%	49.00
$755.00	$760.00	$765.00	Oct 9	$0.13	$4.87	6%	37.46
$760.00	$765.00	$770.00	Oct 9	$0.15	$4.85	7%	32.33
$905.00	$907.50	$910.00	Oct 9	$0.05	$2.45	6%	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. 103 found (best net $-31.25, 93 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$710.00	$785.00	1:2	Nov 13	-$31.25	$43.75
$900.00	$940.00	1:2	Nov 6	-$10.55	$29.45
$890.00	$895.00	1:2	Oct 9	-$0.37	$4.63
$950.00	$955.00	1:2	Oct 9	-$0.31	$4.69
$895.00	$900.00	1:2	Oct 9	-$0.50	$4.50

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. 163 found (best yield 6.61%, avg 2.68%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$850.00	Nov 20	$52.80	0.44	6.4%	6.61%	12.98%	12	277
$820.00	Nov 20	$64.30	0.50	2.6%	8.05%	10.67%	402	486
$840.00	Nov 20	$55.50	0.47	5.1%	6.95%	12.07%	--	79
$830.00	Nov 20	$58.70	0.48	3.9%	7.35%	11.22%	--	107
$880.00	Nov 20	$41.20	0.39	10.1%	5.16%	15.29%	2	531
$810.00	Nov 20	$66.80	0.52	1.4%	8.36%	9.73%	1	98
$900.00	Nov 20	$37.10	0.35	12.6%	4.64%	17.28%	408	604
$870.00	Nov 20	$43.70	0.40	8.9%	5.47%	14.35%	--	91
$890.00	Nov 20	$39.20	0.36	11.4%	4.91%	16.29%	--	37
$800.00	Nov 20	$71.40	0.54	0.1%	8.94%	9.05%	17	1.8K

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 10,019

Total Puts 8,796

Put/Call Ratio 0.88

Net Difference 1,223

Prior's Put/Call Breakdown

Total Calls 12,985

Total Puts 15,716

Put/Call Ratio 1.21

Net Difference -2,731

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