STX - Options Database

STX

SEAGATE TECHNOLOGY H

$708.92 -5.89%

(10/13 09:40) ◀

Tuesday, October 13, 2026 (9:45am)

▶ (10/13 09:50)

◀ 10/13 09:45 ▶

Option Volume

Detail

ℹ

Current (10/13 9:45am) 5,467

Calls: 3,242 (59%)

Puts: 2,225 (41%)

Prior (10/07) 8,861

Calls: 3,140 (35%)

Puts: 5,721 (65%)

Current vs Prior -38.30%

Calls: +3.25% (Calls)

Puts: -61.11% (Puts)

Prior 7-Day Total 270,984

Calls: 154,196 (57%)

Puts: 116,788 (43%)

Prior 7-Day Average 38,712

Calls: 22,028 (57%)

Puts: 16,684 (43%)

Current vs Prior 7-Day Avg -85.88%

Calls: -85.28%

Puts: -86.66%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/13 9:45am) $18.77M

Calls: $8.61M (46%)

Puts: $10.16M (54%)

Prior (10/07) $12.96M

Calls: $5.48M (42%)

Puts: $7.48M (58%)

Current vs Prior +44.82%

Calls: +57.08%

Puts: +35.84%

Prior 7-Day Total $797.82M

Calls: $477.88M (60%)

Puts: $319.95M (40%)

Prior 7-Day Average $113.97M

Calls: $68.27M (60%)

Puts: $45.71M (40%)

Current vs Prior 7-Day Avg -83.53%

Calls: -87.39%

Puts: -77.76%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/13 9:45am) 0.69

Prior (10/07) 1.82

Current vs Prior -62.33%

Prior 7-Day Average 0.83

Current vs Prior 7-Day Avg -17.41%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/13 9:45am) 320,311

Calls: 132,778 (41%)

Puts: 187,533 (59%)

Prior (10/07) 320,046

Calls: 132,419 (41%)

Puts: 187,627 (59%)

Current vs Prior +0.08%

Prior 7-Day Total 1,924,190

Calls: 771,005 (40%)

Puts: 1,153,185 (60%)

Prior 7-Day Average 274,884

Calls: 110,143 (40%)

Puts: 164,740 (60%)

Current vs Prior 7-Day Avg +16.53%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (10/16) | Next (10/23)Expiry (10/16) | Next (11/20)

Current 5.68% | 8.82%5.68% | 17.10%

Prior 4.43% | 7.78%7.78% | 18.73%

Current vs Prior +28.16% | +13.26%-27.06% | -8.71%

Prior 7-Day Avg 7.23% | 10.88%12.36% | 22.17%

Current vs 7-Day Avg -21.45% | -18.97%-54.06% | -22.87%

Prior 7-Day Eod 4.43% | 7.78%5.60% | 17.17%

Current vs 7-Day Eod +28.16% | +13.26%+1.46% | -0.36%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 28.00% | 31.66%

Calls: 34.89% | 31.96%

Puts: 21.11% | 31.37%

Prior 11.51% | 4.57%

Calls: 8.00% | 3.08%

Puts: 15.02% | 6.06%

Current vs Prior +143.27% | +592.78%

Prior 7-Day Avg 18.66% | 17.68%

Calls: 17.56% | 15.98%

Puts: 19.77% | 19.37%

Current vs 7-Day Avg +50.04% | +79.07%

Liquidity Expensive

Add Card

🤖 AI Insights

Bullish P/C ratio of 0.69. P/C ratio dropping 62% - sentiment shifting bullish.

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BEARISH

7-Day Avg BULLISH

Current BULLISH

Prior BEARISH

7-Day Avg NEUTRAL

Current BULLISH

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
09:45	BEARISH	BULLISH	BULLISH
09:40	BEARISH	BULLISH	BULLISH
09:35	BEARISH	BULLISH	BULLISH

📈 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 38 of results (avg 8.3%, best 4.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$580.00	Nov 20	139.30	146.00	$142.65	4.7%	--	0.85	16
$600.00	Nov 20	122.60	130.70	$126.65	6.4%	--	0.82	313
$640.00	Nov 20	95.50	102.00	$98.75	6.6%	1	0.72	9
$620.00	Nov 20	107.50	115.50	$111.50	7.2%	--	0.77	18
$650.00	Nov 20	88.40	95.30	$91.85	7.5%	1	0.70	27

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$820.00	Nov 20	130.00	136.40	$133.20	4.8%	--	0.71	346
$840.00	Nov 20	144.50	153.50	$149.00	6.0%	--	0.75	155
$830.00	Nov 20	136.20	145.10	$140.65	6.3%	1	0.73	178
$810.00	Nov 20	120.20	128.60	$124.40	6.8%	10	0.69	341
$800.00	Nov 20	112.50	121.40	$116.95	7.6%	3	0.67	627

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. 212 found (avg delta 0.72, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$600.00	Oct 16	104.20	117.00	$110.60	11.6%	--	1.00	131
$620.00	Oct 16	85.00	97.00	$91.00	13.2%	2	0.95	8
$570.00	Oct 23	136.00	147.40	$141.70	8.0%	2	0.94	1
$590.00	Oct 23	116.00	128.20	$122.10	10.0%	2	0.94	--
$630.00	Oct 16	74.70	87.60	$81.15	15.9%	--	0.94	41

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$850.00	Oct 16	134.50	147.60	$141.05	9.3%	12	0.99	546
$840.00	Oct 16	125.40	139.10	$132.25	10.4%	2	0.98	292
$835.00	Oct 16	119.50	132.90	$126.20	10.6%	--	0.97	114
$830.00	Oct 16	114.50	127.70	$121.10	10.9%	11	0.97	214
$825.00	Oct 16	109.60	124.00	$116.80	12.3%	1	0.97	120

Most actively traded options today. High liquidity = easy entry/exit. 298 active (total vol 3.8K, top 263)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$800.00	Oct 16	0.95	1.40	$1.17	38.5%	263	0.05	1.1K
$750.00	Oct 16	4.60	6.90	$5.75	40.0%	119	0.22	173
$780.00	Oct 16	1.80	2.65	$2.23	38.1%	116	0.09	333
$770.00	Oct 16	2.30	3.90	$3.10	51.6%	109	0.13	190
$685.00	Nov 6	58.80	69.80	$64.30	17.1%	103	0.61	201

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$655.00	Oct 23	6.30	10.90	$8.60	53.5%	58	0.20	253
$650.00	Oct 23	5.80	9.70	$7.75	50.3%	57	0.18	91
$650.00	Oct 16	2.35	3.00	$2.68	24.3%	51	0.11	908
$595.00	Oct 23	0.85	5.10	$2.97	143.1%	51	0.07	94
$660.00	Oct 23	6.20	12.40	$9.30	66.7%	47	0.22	42

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 34 strikes (avg 14.2%, max 24.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$700.00	Oct 16	Nov 20	76.3%	61.8%	23.4%	56	66
$690.00	Oct 16	Nov 20	74.3%	62.1%	19.6%	4	49
$680.00	Oct 16	Nov 20	73.7%	61.8%	19.2%	10	104
$670.00	Oct 16	Nov 20	73.3%	62.3%	17.6%	--	49
$745.00	Oct 16	Nov 27	75.3%	64.2%	17.4%	13	18

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$700.00	Oct 16	Nov 27	76.3%	61.4%	24.1%	43	989
$660.00	Oct 16	Nov 20	75.3%	62.2%	21.0%	17	467
$690.00	Oct 16	Nov 27	74.3%	61.5%	20.7%	43	403
$705.00	Oct 16	Nov 27	74.0%	61.8%	19.8%	7	92
$710.00	Oct 16	Nov 27	73.1%	61.3%	19.2%	31	1.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 325 found (best R:R 0.84, avg 3.38)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$650.00	$685.00	Nov 6	$19.05	$15.95	$19.05	72%	0.84	$669.05
$755.00	$800.00	Nov 13	$12.25	$32.75	$12.25	42%	2.67	$767.25
$665.00	$690.00	Nov 13	$12.90	$12.10	$12.90	67%	0.94	$677.90
$770.00	$780.00	Nov 20	$1.00	$9.00	$1.00	38%	9.00	$771.00
$790.00	$800.00	Nov 20	$0.70	$9.30	$0.70	34%	13.29	$790.70

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$775.00	$770.00	Oct 23	$2.00	$3.00	$2.00	78%	1.50	$773.00
$785.00	$780.00	Oct 16	$2.90	$2.10	$2.90	92%	0.72	$782.10
$760.00	$755.00	Oct 23	$1.95	$3.05	$1.95	72%	1.56	$758.05
$765.00	$760.00	Oct 16	$2.75	$2.25	$2.75	86%	0.82	$762.25
$845.00	$842.50	Oct 16	$1.00	$1.50	$1.00	96%	1.50	$844.00

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 235 found (best R:R 0.65, avg 0.52)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$832.50	$835.00	Oct 16	$1.50	$1.50	$1.00	93%	1.50	$834.00
$837.50	$840.00	Oct 16	$1.37	$1.37	$1.13	94%	1.21	$838.87
$715.00	$725.00	Oct 30	$6.05	$6.05	$3.95	48%	1.53	$721.05
$845.00	$850.00	Oct 23	$1.25	$1.25	$3.75	92%	0.33	$846.25
$730.00	$735.00	Oct 30	$3.20	$3.20	$1.80	54%	1.78	$733.20

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$670.00	$630.00	Nov 27	$15.75	$15.75	$24.25	65%	0.65	$654.25
$620.00	$580.00	Nov 27	$10.50	$10.50	$29.50	77%	0.36	$609.50
$675.00	$670.00	Nov 6	$3.90	$3.90	$1.10	64%	3.55	$671.10
$700.00	$695.00	Nov 13	$4.10	$4.10	$0.90	56%	4.56	$695.90
$630.00	$620.00	Nov 20	$3.95	$3.95	$6.05	75%	0.65	$626.05

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 22 found (avg debit $10.46, cheapest $8.90)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$700.00	Oct 16	Oct 23	$11.75	76.3%	62.2%
$690.00	Oct 16	Oct 23	$12.00	74.3%	61.5%
$720.00	Oct 16	Oct 23	$10.50	76.2%	63.7%
$725.00	Oct 16	Oct 23	$10.70	75.1%	64.0%
$710.00	Oct 16	Oct 23	$11.65	73.1%	62.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$700.00	Oct 16	Oct 23	$8.90	76.3%	62.2%
$690.00	Oct 16	Oct 23	$8.25	74.3%	61.5%
$720.00	Oct 16	Oct 23	$9.75	76.2%	63.7%
$685.00	Oct 16	Oct 23	$7.85	73.7%	61.3%
$725.00	Oct 16	Oct 23	$8.50	75.1%	64.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 99 found (cheapest 5.44% of stock, avg 11.35%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$710.00	Oct 16	$18.70	$19.90	$38.60	$671.40	$748.60	5.44%
$705.00	Oct 16	$21.45	$17.45	$38.90	$666.10	$743.90	5.49%
$715.00	Oct 16	$16.85	$22.45	$39.30	$675.70	$754.30	5.54%
$707.50	Oct 16	$20.35	$19.15	$39.50	$668.00	$747.00	5.57%
$712.50	Oct 16	$17.70	$21.85	$39.55	$672.95	$752.05	5.58%
$702.50	Oct 16	$22.90	$17.05	$39.95	$662.55	$742.45	5.64%
$700.00	Oct 16	$24.30	$15.75	$40.05	$659.95	$740.05	5.65%
$717.50	Oct 16	$15.50	$24.80	$40.30	$677.20	$757.80	5.68%
$697.50	Oct 16	$25.70	$14.80	$40.50	$657.00	$738.00	5.71%
$722.50	Oct 16	$13.85	$27.30	$41.15	$681.35	$763.65	5.80%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 4.22% of stock, avg 10.25%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$720.00	$697.50	Oct 16	$15.15	$14.80	$29.95	$667.55	$749.95
$720.00	$700.00	Oct 16	$15.15	$15.75	$30.90	$669.10	$750.90
$717.50	$697.50	Oct 16	$15.50	$14.80	$30.30	$667.20	$747.80
$717.50	$700.00	Oct 16	$15.50	$15.75	$31.25	$668.75	$748.75
$717.50	$702.50	Oct 16	$15.50	$17.05	$32.55	$669.95	$750.05
$720.00	$702.50	Oct 16	$15.15	$17.05	$32.20	$670.30	$752.20
$715.00	$697.50	Oct 16	$16.85	$14.80	$31.65	$665.85	$746.65
$717.50	$705.00	Oct 16	$15.50	$17.45	$32.95	$672.05	$750.45
$720.00	$705.00	Oct 16	$15.15	$17.45	$32.60	$672.40	$752.60
$715.00	$700.00	Oct 16	$16.85	$15.75	$32.60	$667.40	$747.60

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 168 found (best R:R 3.35, avg credit $3.47)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
635/640	745/750	Oct 23	$3.85	$1.15	50%	3.35	$636.15	$748.85
615/620	745/750	Oct 23	$3.55	$1.45	54%	2.45	$616.45	$748.55
620/630	800/810	Nov 20	$7.05	$2.95	42%	2.39	$622.95	$807.05
660/665	800/805	Nov 13	$4.45	$0.55	36%	8.09	$660.55	$804.45
610/615	745/750	Oct 23	$2.91	$2.09	57%	1.39	$612.09	$747.91
590/595	745/750	Oct 23	$2.82	$2.18	58%	1.29	$592.18	$747.82
635/640	755/760	Oct 23	$2.95	$2.05	54%	1.44	$637.05	$757.95
615/620	755/760	Oct 23	$2.65	$2.35	58%	1.13	$617.35	$757.65
580/590	800/810	Nov 20	$5.45	$4.55	51%	1.20	$584.55	$805.45
660/665	815/820	Nov 13	$3.60	$1.40	39%	2.57	$661.40	$818.60

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 196 found (best R:R 30.25, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$775.00	$780.00	$785.00	Oct 23	$0.15	$4.85	4%	32.33
$785.00	$790.00	$795.00	Oct 23	$0.13	$4.87	3%	37.46
$780.00	$785.00	$790.00	Oct 16	$0.12	$4.88	3%	40.67
$750.00	$755.00	$760.00	Nov 6	$0.15	$4.85	3%	32.33
$720.00	$725.00	$730.00	Oct 23	$0.20	$4.80	5%	24.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$710.00	$735.00	$760.00	Nov 27	$0.80	$24.20	12%	30.25
$820.00	$835.00	$850.00	Nov 6	$0.10	$14.90	6%	149.00
$650.00	$660.00	$670.00	Oct 16	$0.23	$9.77	9%	42.48
$610.00	$620.00	$630.00	Nov 6	$0.05	$9.95	5%	199.00
$690.00	$700.00	$710.00	Nov 20	$0.10	$9.90	6%	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. 81 found (best net $-41.50, 76 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$570.00	$630.00	1:2	Oct 30	-$41.50	$18.50
$640.00	$680.00	1:2	Oct 23	-$19.90	$20.10
$590.00	$635.00	1:2	Oct 23	-$38.50	$6.50
$755.00	$800.00	1:2	Nov 13	-$13.55	$31.45
$827.50	$830.00	1:2	Oct 16	-$0.08	$2.42

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$620.00	$580.00	1:2	Nov 27	-$2.35	$37.65
$670.00	$630.00	1:2	Nov 27	-$10.00	$30.00
$630.00	$620.00	1:2	Oct 16	-$0.25	$9.75
$640.00	$630.00	1:2	Oct 16	-$0.60	$9.40
$660.00	$650.00	1:2	Oct 16	-$1.36	$8.64

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 124 found (best yield 6.50%, avg 2.40%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$740.00	Nov 20	$46.10	0.46	4.4%	6.50%	10.89%	2	82
$745.00	Nov 27	$42.70	0.47	5.1%	6.02%	11.11%	--	16
$775.00	Nov 27	$33.00	0.40	9.3%	4.65%	13.98%	1	3
$725.00	Nov 27	$51.10	0.51	2.3%	7.21%	9.48%	1	--
$750.00	Nov 20	$41.00	0.44	5.8%	5.78%	11.58%	2	44
$720.00	Nov 20	$53.00	0.51	1.6%	7.48%	9.04%	1	27
$760.00	Nov 20	$37.50	0.41	7.2%	5.29%	12.50%	1	18
$800.00	Nov 20	$28.00	0.33	12.8%	3.95%	16.80%	37	1.9K
$780.00	Nov 20	$30.70	0.37	10.0%	4.33%	14.36%	1	69
$730.00	Nov 20	$46.40	0.49	3.0%	6.55%	9.52%	3	48

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 3,242

Total Puts 2,225

Put/Call Ratio 0.69

Net Difference 1,017

Prior's Put/Call Breakdown

Total Calls 3,140

Total Puts 5,721

Put/Call Ratio 1.82

Net Difference -2,581

Prior 7-Day Put/Call Summary

Total Calls 154,196

Total Puts 116,788

Average Put/Call Ratio 0.83

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