STX - Options Database

STX

SEAGATE TECHNOLOGY H

$713.78 -5.24%

(10/13 09:45) ◀

Tuesday, October 13, 2026 (9:50am)

▶ (10/13 09:55)

◀ 10/13 09:50 ▶

Option Volume

Detail

ℹ

Current (10/13 9:50am) 6,587

Calls: 3,901 (59%)

Puts: 2,686 (41%)

Prior (10/07) 9,773

Calls: 3,795 (39%)

Puts: 5,978 (61%)

Current vs Prior -32.60%

Calls: +2.79% (Calls)

Puts: -55.07% (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 -82.98%

Calls: -82.29%

Puts: -83.90%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/13 9:50am) $22.06M

Calls: $10.33M (47%)

Puts: $11.73M (53%)

Prior (10/07) $14.80M

Calls: $6.46M (44%)

Puts: $8.33M (56%)

Current vs Prior +49.08%

Calls: +59.79%

Puts: +40.76%

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 -80.65%

Calls: -84.87%

Puts: -74.34%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/13 9:50am) 0.69

Prior (10/07) 1.58

Current vs Prior -56.29%

Prior 7-Day Average 0.83

Current vs Prior 7-Day Avg -17.15%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/13 9:50am) 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 5.72% | 8.60%5.72% | 17.45%

Prior 4.43% | 7.78%7.78% | 18.73%

Current vs Prior +29.02% | +10.42%-26.57% | -6.86%

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

Current vs 7-Day Avg -20.91% | -21.00%-53.75% | -21.31%

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

Current vs 7-Day Eod +29.02% | +10.42%+2.15% | +1.65%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 13.24% | 25.44%

Calls: 13.08% | 29.92%

Puts: 13.40% | 20.95%

Prior 11.51% | 4.57%

Calls: 8.00% | 3.08%

Puts: 15.02% | 6.06%

Current vs Prior +15.03% | +456.67%

Prior 7-Day Avg 18.66% | 17.68%

Calls: 17.56% | 15.98%

Puts: 19.77% | 19.37%

Current vs 7-Day Avg -29.05% | +43.89%

Liquidity Expensive

Add Card

🤖 AI Insights

Bullish P/C ratio of 0.69. P/C ratio dropping 56% - 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
09:50	BEARISH	BULLISH	BULLISH
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 63 of results (avg 8.2%, best 3.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$600.00	Nov 20	129.20	136.10	$132.65	5.2%	--	0.82	313
$620.00	Nov 20	113.90	121.40	$117.65	6.4%	--	0.78	18
$610.00	Nov 20	118.30	127.70	$123.00	7.6%	--	0.80	17
$580.00	Nov 20	141.90	153.20	$147.55	7.7%	--	0.86	16
$650.00	Nov 20	92.90	100.70	$96.80	8.1%	1	0.71	27

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$770.00	Oct 16	58.30	60.40	$59.35	3.5%	3	0.86	394
$775.00	Oct 16	62.70	65.40	$64.05	4.2%	3	0.88	199
$780.00	Oct 16	67.00	69.90	$68.45	4.2%	8	0.90	1.4K
$840.00	Nov 20	139.50	147.20	$143.35	5.4%	--	0.74	155
$830.00	Nov 20	131.90	139.20	$135.55	5.4%	1	0.73	178

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. 219 found (avg delta 0.72, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$600.00	Oct 16	108.90	122.60	$115.75	11.8%	--	0.98	131
$620.00	Oct 16	88.80	103.00	$95.90	14.8%	2	0.97	8
$630.00	Oct 16	79.60	94.50	$87.05	17.1%	--	0.96	41
$590.00	Oct 23	120.50	134.30	$127.40	10.8%	2	0.95	--
$640.00	Oct 16	69.50	83.80	$76.65	18.7%	--	0.93	72

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$825.00	Oct 16	104.90	117.60	$111.25	11.4%	1	1.00	120
$827.50	Oct 16	108.40	119.90	$114.15	10.1%	--	1.00	31
$830.00	Oct 16	112.20	122.80	$117.50	9.0%	11	1.00	214
$835.00	Oct 16	115.20	127.30	$121.25	10.0%	--	1.00	114
$840.00	Oct 16	120.50	132.00	$126.25	9.1%	2	1.00	292

Most actively traded options today. High liquidity = easy entry/exit. 331 active (total vol 4.7K, top 320)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$800.00	Oct 16	1.15	1.40	$1.27	19.7%	320	0.06	1.1K
$780.00	Oct 16	2.35	2.60	$2.48	10.1%	193	0.11	333
$750.00	Oct 16	6.50	7.80	$7.15	18.2%	119	0.26	173
$770.00	Oct 16	3.40	4.00	$3.70	16.2%	111	0.15	190
$685.00	Nov 6	60.50	72.00	$66.25	17.4%	103	0.62	201

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$650.00	Oct 16	2.35	2.60	$2.48	10.1%	74	0.09	908
$655.00	Oct 23	6.30	10.60	$8.45	50.9%	63	0.19	253
$650.00	Oct 23	5.80	9.60	$7.70	49.4%	58	0.18	91
$660.00	Oct 23	6.00	12.20	$9.10	68.1%	52	0.21	42
$600.00	Oct 16	0.25	0.45	$0.35	57.1%	51	0.02	610

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 12.5%, max 22.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$680.00	Oct 16	Nov 20	75.3%	62.4%	20.6%	10	104
$670.00	Oct 16	Nov 20	75.9%	63.2%	20.2%	--	49
$690.00	Oct 16	Nov 20	74.4%	62.4%	19.1%	4	49
$700.00	Oct 16	Nov 20	74.1%	62.4%	18.8%	56	66
$710.00	Oct 16	Nov 20	73.7%	63.7%	15.7%	40	22

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$670.00	Oct 16	Nov 27	75.9%	62.1%	22.2%	36	584
$680.00	Oct 16	Nov 27	75.3%	62.2%	21.1%	35	325
$700.00	Oct 16	Nov 27	74.1%	61.4%	20.7%	50	989
$690.00	Oct 16	Nov 27	74.4%	61.7%	20.5%	45	403
$710.00	Oct 16	Nov 27	73.7%	61.3%	20.3%	33	1.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 312 found (best R:R 2.90, avg 3.06)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$755.00	$800.00	Nov 13	$11.55	$33.45	$11.55	42%	2.90	$766.55
$775.00	$790.00	Nov 27	$2.25	$12.75	$2.25	40%	5.67	$777.25
$730.00	$740.00	Nov 20	$1.75	$8.25	$1.75	50%	4.71	$731.75
$610.00	$620.00	Nov 20	$5.35	$4.65	$5.35	80%	0.87	$615.35
$790.00	$800.00	Nov 20	$1.00	$9.00	$1.00	35%	9.00	$791.00

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$830.00	$820.00	Nov 20	$5.60	$4.40	$5.60	73%	0.79	$824.40
$780.00	$770.00	Nov 20	$4.55	$5.45	$4.55	62%	1.20	$775.45
$832.50	$830.00	Oct 16	$1.25	$1.25	$1.25	93%	1.00	$831.25
$700.00	$695.00	Oct 30	$0.95	$4.05	$0.95	43%	4.26	$699.05
$835.00	$830.00	Nov 13	$2.70	$2.30	$2.70	76%	0.85	$832.30

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 232 found (best R:R 0.61, avg 0.56)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$805.00	$810.00	Oct 23	$2.42	$2.42	$2.58	84%	0.94	$807.42
$850.00	$855.00	Nov 6	$2.65	$2.65	$2.35	81%	1.13	$852.65
$832.50	$835.00	Oct 16	$1.48	$1.48	$1.02	93%	1.45	$833.98
$837.50	$840.00	Oct 16	$1.32	$1.32	$1.18	94%	1.12	$838.82
$750.00	$755.00	Oct 30	$3.15	$3.15	$1.85	60%	1.70	$753.15

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$670.00	$630.00	Nov 27	$15.15	$15.15	$24.85	65%	0.61	$654.85
$620.00	$580.00	Nov 27	$10.10	$10.10	$29.90	77%	0.34	$609.90
$690.00	$685.00	Oct 30	$4.25	$4.25	$0.75	61%	5.67	$685.75
$640.00	$630.00	Nov 20	$4.60	$4.60	$5.40	73%	0.85	$635.40
$675.00	$670.00	Nov 6	$3.70	$3.70	$1.30	65%	2.85	$671.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 21 found (avg debit $11.24, cheapest $9.45)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$715.00	Oct 16	Oct 23	$10.55	72.7%	61.6%
$710.00	Oct 16	Oct 23	$9.70	73.7%	63.0%
$705.00	Oct 16	Oct 23	$11.75	73.6%	63.1%
$735.00	Oct 16	Oct 23	$10.20	73.3%	63.2%
$700.00	Oct 16	Oct 23	$9.75	74.1%	64.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$715.00	Oct 16	Oct 23	$9.45	72.7%	61.6%
$710.00	Oct 16	Oct 23	$10.15	73.7%	63.0%
$705.00	Oct 16	Oct 23	$9.95	73.6%	63.1%
$695.00	Oct 16	Oct 23	$9.60	74.0%	63.6%
$735.00	Oct 16	Oct 23	$11.30	73.3%	63.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 111 found (cheapest 5.51% of stock, avg 11.57%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$717.50	Oct 16	$18.25	$21.10	$39.35	$678.15	$756.85	5.51%
$712.50	Oct 16	$20.65	$18.90	$39.55	$672.95	$752.05	5.54%
$710.00	Oct 16	$22.05	$17.55	$39.60	$670.40	$749.60	5.55%
$715.00	Oct 16	$19.55	$20.15	$39.70	$675.30	$754.70	5.56%
$720.00	Oct 16	$17.15	$22.65	$39.80	$680.20	$759.80	5.58%
$707.50	Oct 16	$23.35	$16.55	$39.90	$667.60	$747.40	5.59%
$705.00	Oct 16	$24.70	$15.35	$40.05	$664.95	$745.05	5.61%
$722.50	Oct 16	$16.25	$24.25	$40.50	$682.00	$763.00	5.67%
$702.50	Oct 16	$26.40	$14.45	$40.85	$661.65	$743.35	5.72%
$725.00	Oct 16	$15.50	$25.35	$40.85	$684.15	$765.85	5.72%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 4.10% of stock, avg 10.30%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$727.50	$705.00	Oct 16	$13.90	$15.35	$29.25	$675.75	$756.75
$727.50	$707.50	Oct 16	$13.90	$16.55	$30.45	$677.05	$757.95
$725.00	$705.00	Oct 16	$15.50	$15.35	$30.85	$674.15	$755.85
$725.00	$707.50	Oct 16	$15.50	$16.55	$32.05	$675.45	$757.05
$727.50	$710.00	Oct 16	$13.90	$17.55	$31.45	$678.55	$758.95
$722.50	$705.00	Oct 16	$16.25	$15.35	$31.60	$673.40	$754.10
$725.00	$710.00	Oct 16	$15.50	$17.55	$33.05	$676.95	$758.05
$722.50	$707.50	Oct 16	$16.25	$16.55	$32.80	$674.70	$755.30
$722.50	$710.00	Oct 16	$16.25	$17.55	$33.80	$676.20	$756.30
$727.50	$712.50	Oct 16	$13.90	$18.90	$32.80	$679.70	$760.30

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 151 found (best R:R 5.02, avg credit $3.99)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
615/620	760/765	Oct 23	$4.17	$0.83	58%	5.02	$615.83	$764.17
635/640	760/765	Oct 23	$4.15	$0.85	54%	4.88	$635.85	$764.15
630/640	810/820	Nov 20	$7.55	$2.45	42%	3.08	$632.45	$817.55
610/615	760/765	Oct 23	$3.41	$1.59	61%	2.14	$611.59	$763.41
590/595	760/765	Oct 23	$3.32	$1.68	62%	1.98	$591.68	$763.32
615/620	765/770	Oct 23	$3.32	$1.68	61%	1.98	$616.68	$768.32
615/620	750/755	Oct 23	$3.52	$1.48	54%	2.38	$616.48	$753.52
635/640	765/770	Oct 23	$3.30	$1.70	58%	1.94	$636.70	$768.30
595/600	760/765	Oct 23	$2.98	$2.02	61%	1.48	$597.02	$762.98
635/640	750/755	Oct 23	$3.50	$1.50	51%	2.33	$636.50	$753.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 195 found (best R:R 18.23, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$770.00	$775.00	$780.00	Oct 23	$0.05	$4.95	4%	99.00
$680.00	$690.00	$700.00	Nov 20	$0.25	$9.75	6%	39.00
$770.00	$775.00	$780.00	Oct 16	$0.08	$4.92	4%	61.50
$732.50	$735.00	$737.50	Oct 16	$0.05	$2.45	4%	49.00
$810.00	$820.00	$830.00	Nov 20	$0.25	$9.75	4%	39.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$710.00	$735.00	$760.00	Nov 27	$1.30	$23.70	12%	18.23
$620.00	$630.00	$640.00	Nov 13	$0.10	$9.90	5%	99.00
$610.00	$620.00	$630.00	Nov 6	$0.15	$9.85	5%	65.67
$650.00	$660.00	$670.00	Oct 16	$0.33	$9.67	8%	29.30
$620.00	$630.00	$640.00	Oct 30	$0.20	$9.80	5%	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. 77 found (best net $-40.80, 73 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$755.00	$800.00	1:2	Nov 13	-$15.25	$29.75
$820.00	$825.00	1:2	Oct 16	-$0.30	$4.70
$805.00	$807.50	1:2	Oct 16	-$0.25	$2.25
$817.50	$820.00	1:2	Oct 16	-$0.45	$2.05
$590.00	$635.00	1:2	Oct 23	-$42.90	$2.10

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$855.00	$775.00	1:2	Nov 27	-$40.80	$39.20
$620.00	$580.00	1:2	Nov 27	-$2.55	$37.45
$640.00	$630.00	1:2	Oct 16	-$0.27	$9.73
$670.00	$630.00	1:2	Nov 27	-$11.20	$28.80
$630.00	$620.00	1:2	Oct 16	-$0.54	$9.46

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 129 found (best yield 4.89%, avg 2.46%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$790.00	Nov 27	$34.90	0.37	10.7%	4.89%	15.57%	1	1
$740.00	Nov 20	$48.60	0.48	3.7%	6.81%	10.48%	2	82
$810.00	Nov 27	$28.80	0.33	13.5%	4.03%	17.52%	4	--
$750.00	Nov 20	$43.90	0.45	5.1%	6.15%	11.22%	4	44
$770.00	Nov 20	$37.50	0.40	7.9%	5.25%	13.13%	30	66
$745.00	Nov 27	$44.90	0.47	4.4%	6.29%	10.66%	--	16
$725.00	Nov 27	$53.40	0.51	1.6%	7.48%	9.05%	1	--
$800.00	Nov 20	$29.20	0.34	12.1%	4.09%	16.17%	40	1.9K
$775.00	Nov 27	$33.90	0.40	8.6%	4.75%	13.33%	1	3
$760.00	Nov 20	$38.60	0.42	6.5%	5.41%	11.88%	4	18

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 3,901

Total Puts 2,686

Put/Call Ratio 0.69

Net Difference 1,215

Prior's Put/Call Breakdown

Total Calls 3,795

Total Puts 5,978

Put/Call Ratio 1.58

Net Difference -2,183

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