STX - Options Database

STX

SEAGATE TECHNOLOGY H

$713.39 -5.29%

(10/13 09:55) ◀

Tuesday, October 13, 2026 (10:00am)

▶ (10/13 10:05)

◀ 10/13 10:01 ▶

Option Volume

Detail

ℹ

Current (10/13 10:00am) 8,751

Calls: 5,068 (58%)

Puts: 3,683 (42%)

Prior (10/07) 11,559

Calls: 4,998 (43%)

Puts: 6,561 (57%)

Current vs Prior -24.29%

Calls: +1.40% (Calls)

Puts: -43.87% (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 -77.39%

Calls: -76.99%

Puts: -77.92%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/13 10:00am) $28.62M

Calls: $13.11M (46%)

Puts: $15.52M (54%)

Prior (10/07) $20.25M

Calls: $10.24M (51%)

Puts: $10.01M (49%)

Current vs Prior +41.34%

Calls: +28.04%

Puts: +54.94%

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 -74.89%

Calls: -80.80%

Puts: -66.05%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/13 10:00am) 0.73

Prior (10/07) 1.31

Current vs Prior -44.64%

Prior 7-Day Average 0.83

Current vs Prior 7-Day Avg -12.55%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/13 10:00am) 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 5.87% | 8.78%5.87% | 17.39%

Prior 4.43% | 7.78%7.78% | 18.73%

Current vs Prior +32.42% | +12.82%-24.64% | -7.18%

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

Current vs 7-Day Avg -18.83% | -19.28%-52.53% | -21.58%

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

Current vs 7-Day Eod +32.42% | +12.82%+4.84% | +1.30%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 8.84% | 26.65%

Calls: 8.53% | 23.36%

Puts: 9.16% | 29.94%

Prior 11.51% | 4.57%

Calls: 8.00% | 3.08%

Puts: 15.02% | 6.06%

Current vs Prior -23.20% | +483.15%

Prior 7-Day Avg 18.66% | 17.68%

Calls: 17.56% | 15.98%

Puts: 19.77% | 19.37%

Current vs 7-Day Avg -52.63% | +50.74%

Liquidity Expensive

Add Card

🤖 AI Insights

P/C ratio dropping 45% - 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 BULLISH

7-Day Avg BULLISH

Current BULLISH

Prior BEARISH

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
10:00	BEARISH	BULLISH	BULLISH
09:55	BEARISH	BULLISH	BULLISH
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 81 of results (avg 7.7%, best 2.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$707.50	Oct 16	22.80	24.00	$23.40	5.1%	70	0.57	--
$690.00	Oct 16	33.00	35.10	$34.05	6.2%	8	0.70	35
$692.50	Oct 16	31.40	33.40	$32.40	6.2%	1	0.68	--
$705.00	Oct 16	24.30	25.90	$25.10	6.4%	10	0.58	--
$732.50	Oct 16	12.40	13.30	$12.85	7.0%	8	0.37	3

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$780.00	Oct 16	68.40	70.00	$69.20	2.3%	17	0.88	1.4K
$770.00	Oct 16	59.40	61.10	$60.25	2.8%	3	0.84	394
$775.00	Oct 16	63.70	65.60	$64.65	2.9%	15	0.86	199
$650.00	Nov 20	28.90	29.90	$29.40	3.4%	62	0.29	662
$755.00	Oct 16	46.80	48.80	$47.80	4.2%	22	0.77	274

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. 224 found (avg delta 0.71, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$600.00	Oct 16	105.50	120.00	$112.75	12.9%	--	0.98	131
$620.00	Oct 16	86.60	99.30	$92.95	13.7%	2	0.97	8
$630.00	Oct 16	76.90	90.10	$83.50	15.8%	--	0.95	41
$590.00	Oct 23	117.90	130.80	$124.35	10.4%	2	0.94	--
$640.00	Oct 16	67.50	80.70	$74.10	17.8%	--	0.93	72

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$825.00	Oct 16	108.10	121.00	$114.55	11.3%	1	1.00	120
$827.50	Oct 16	110.50	123.20	$116.85	10.9%	--	1.00	31
$830.00	Oct 16	113.00	125.80	$119.40	10.7%	12	1.00	214
$835.00	Oct 16	118.00	130.80	$124.40	10.3%	--	1.00	114
$840.00	Oct 16	123.80	135.00	$129.40	8.7%	2	1.00	292

Most actively traded options today. High liquidity = easy entry/exit. 361 active (total vol 6.2K, top 455)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$800.00	Oct 16	1.60	1.85	$1.73	14.5%	455	0.07	1.1K
$780.00	Oct 16	3.00	3.40	$3.20	12.5%	285	0.12	333
$750.00	Oct 16	7.30	8.00	$7.65	9.2%	179	0.26	173
$835.00	Oct 16	0.25	0.75	$0.50	100.0%	130	0.03	208
$685.00	Nov 6	60.70	71.30	$66.00	16.1%	125	0.62	201

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$630.00	Oct 16	0.95	1.30	$1.13	31.0%	120	0.05	152
$650.00	Oct 16	2.30	2.60	$2.45	12.2%	96	0.10	908
$700.00	Nov 6	43.20	47.70	$45.45	9.9%	90	0.42	576
$600.00	Oct 16	0.25	0.50	$0.38	65.8%	74	0.02	610
$640.00	Oct 16	1.60	1.80	$1.70	11.8%	74	0.07	323

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 37 strikes (avg 15.7%, max 23.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$680.00	Oct 16	Nov 20	75.5%	62.5%	20.7%	10	104
$670.00	Oct 16	Nov 20	76.1%	63.4%	20.1%	1	49
$710.00	Oct 16	Nov 20	75.3%	63.2%	19.2%	45	22
$700.00	Oct 16	Nov 20	74.5%	62.8%	18.6%	60	66
$690.00	Oct 16	Nov 20	74.7%	63.2%	18.2%	8	49

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$670.00	Oct 16	Nov 27	76.1%	61.7%	23.3%	57	584
$765.00	Oct 16	Nov 27	78.3%	63.5%	23.3%	6	165
$770.00	Oct 16	Nov 27	78.4%	63.8%	22.8%	3	418
$680.00	Oct 16	Nov 27	75.5%	61.8%	22.2%	36	325
$710.00	Oct 16	Nov 27	75.3%	62.0%	21.4%	37	1.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 333 found (best R:R 3.04, avg 3.39)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$755.00	$800.00	Nov 13	$11.15	$33.85	$11.15	42%	3.04	$766.15
$790.00	$800.00	Nov 20	$0.55	$9.45	$0.55	35%	17.18	$790.55
$620.00	$640.00	Nov 20	$12.50	$7.50	$12.50	78%	0.60	$632.50
$690.00	$700.00	Nov 20	$3.40	$6.60	$3.40	60%	1.94	$693.40
$685.00	$700.00	Oct 30	$6.55	$8.45	$6.55	63%	1.29	$691.55

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$730.00	$725.00	Oct 30	$0.90	$4.10	$0.90	53%	4.56	$729.10
$710.00	$705.00	Nov 27	$0.75	$4.25	$0.75	45%	5.67	$709.25
$770.00	$765.00	Oct 16	$2.75	$2.25	$2.75	84%	0.82	$767.25
$750.00	$747.50	Oct 16	$0.90	$1.60	$0.90	74%	1.78	$749.10
$680.00	$675.00	Nov 6	$0.85	$4.15	$0.85	36%	4.88	$679.15

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 250 found (best R:R 0.30, avg 0.52)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$832.50	$835.00	Oct 16	$1.65	$1.65	$0.85	93%	1.94	$834.15
$730.00	$735.00	Oct 30	$3.40	$3.40	$1.60	54%	2.12	$733.40
$842.50	$845.00	Oct 16	$1.10	$1.10	$1.40	93%	0.79	$843.60
$800.00	$805.00	Oct 30	$2.10	$2.10	$2.90	75%	0.72	$802.10
$715.00	$720.00	Nov 6	$3.50	$3.50	$1.50	47%	2.33	$718.50

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$620.00	$580.00	Nov 27	$9.25	$9.25	$30.75	78%	0.30	$610.75
$700.00	$690.00	Nov 27	$6.35	$6.35	$3.65	58%	1.74	$693.65
$675.00	$670.00	Nov 6	$3.75	$3.75	$1.25	65%	3.00	$671.25
$670.00	$660.00	Nov 27	$5.30	$5.30	$4.70	66%	1.13	$664.70
$690.00	$685.00	Nov 6	$3.75	$3.75	$1.25	61%	3.00	$686.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 23 found (avg debit $10.53, cheapest $8.70)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$690.00	Oct 16	Oct 23	$8.70	74.7%	61.4%
$730.00	Oct 16	Oct 23	$8.80	76.5%	63.5%
$710.00	Oct 16	Oct 23	$9.00	75.3%	62.8%
$700.00	Oct 16	Oct 23	$8.90	74.5%	62.3%
$715.00	Oct 16	Oct 23	$9.10	76.1%	64.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$690.00	Oct 16	Oct 23	$9.30	74.7%	61.4%
$730.00	Oct 16	Oct 23	$11.00	76.3%	63.5%
$695.00	Oct 16	Oct 23	$9.95	75.0%	62.4%
$710.00	Oct 16	Oct 23	$10.70	75.3%	62.8%
$700.00	Oct 16	Oct 23	$10.15	74.5%	62.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 113 found (cheapest 5.66% of stock, avg 11.60%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$707.50	Oct 16	$23.40	$17.00	$40.40	$667.10	$747.90	5.66%
$710.00	Oct 16	$22.25	$18.25	$40.50	$669.50	$750.50	5.68%
$712.50	Oct 16	$21.10	$19.40	$40.50	$672.00	$753.00	5.68%
$715.00	Oct 16	$19.85	$20.75	$40.60	$674.40	$755.60	5.69%
$717.50	Oct 16	$18.70	$22.10	$40.80	$676.70	$758.30	5.72%
$720.00	Oct 16	$17.60	$23.40	$41.00	$679.00	$761.00	5.75%
$705.00	Oct 16	$25.10	$16.00	$41.10	$663.90	$746.10	5.76%
$702.50	Oct 16	$26.50	$14.85	$41.35	$661.15	$743.85	5.80%
$700.00	Oct 16	$27.75	$13.75	$41.50	$658.50	$741.50	5.82%
$722.50	Oct 16	$16.65	$25.00	$41.65	$680.85	$764.15	5.84%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 4.29% of stock, avg 10.50%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$727.50	$705.00	Oct 16	$14.60	$16.00	$30.60	$674.40	$758.10
$725.00	$705.00	Oct 16	$15.35	$16.00	$31.35	$673.65	$756.35
$727.50	$707.50	Oct 16	$14.60	$17.00	$31.60	$675.90	$759.10
$725.00	$707.50	Oct 16	$15.35	$17.00	$32.35	$675.15	$757.35
$722.50	$705.00	Oct 16	$16.65	$16.00	$32.65	$672.35	$755.15
$722.50	$707.50	Oct 16	$16.65	$17.00	$33.65	$673.85	$756.15
$727.50	$710.00	Oct 16	$14.60	$18.25	$32.85	$677.15	$760.35
$725.00	$710.00	Oct 16	$15.35	$18.25	$33.60	$676.40	$758.60
$722.50	$710.00	Oct 16	$16.65	$18.25	$34.90	$675.10	$757.40
$720.00	$705.00	Oct 16	$17.60	$16.00	$33.60	$671.40	$753.60

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 135 found (best R:R 9.00, avg credit $4.16)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
600/605	750/755	Oct 23	$4.50	$0.50	57%	9.00	$600.50	$754.50
650/660	800/810	Nov 20	$8.60	$1.40	34%	6.14	$651.40	$808.60
615/620	750/755	Oct 23	$4.07	$0.93	55%	4.38	$615.93	$754.07
600/605	760/765	Oct 23	$3.20	$1.80	62%	1.78	$601.80	$763.20
610/615	750/755	Oct 23	$3.35	$1.65	58%	2.03	$611.65	$753.35
590/595	750/755	Oct 23	$3.27	$1.73	59%	1.89	$591.73	$753.27
660/670	810/820	Nov 27	$7.95	$2.05	33%	3.88	$662.05	$817.95
635/640	750/755	Oct 23	$3.60	$1.40	51%	2.57	$636.40	$753.60
610/620	800/810	Nov 20	$6.65	$3.35	44%	1.99	$613.35	$806.65
665/670	805/810	Nov 13	$4.30	$0.70	35%	6.14	$665.70	$809.30

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 203 found (best R:R 82.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$620.00	$630.00	$640.00	Oct 16	$0.05	$9.95	4%	199.00
$690.00	$695.00	$700.00	Oct 23	$0.10	$4.90	6%	49.00
$715.00	$717.50	$720.00	Oct 16	$0.05	$2.45	4%	49.00
$735.00	$737.50	$740.00	Oct 16	$0.05	$2.45	3%	49.00
$795.00	$800.00	$805.00	Oct 16	$0.07	$4.93	2%	70.43

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$710.00	$735.00	$760.00	Nov 27	$0.30	$24.70	12%	82.33
$620.00	$630.00	$640.00	Nov 6	$0.05	$9.95	5%	199.00
$620.00	$630.00	$640.00	Oct 30	$0.10	$9.90	5%	99.00
$630.00	$640.00	$650.00	Oct 16	$0.18	$9.82	5%	54.56
$580.00	$590.00	$600.00	Nov 20	$0.15	$9.85	4%	65.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 75 found (best net $-39.00, 69 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$590.00	$635.00	1:2	Oct 23	-$41.25	$3.75
$755.00	$800.00	1:2	Nov 13	-$15.55	$29.45
$820.00	$825.00	1:2	Oct 16	-$0.20	$4.80
$827.50	$830.00	1:2	Oct 16	-$0.36	$2.14
$817.50	$820.00	1:2	Oct 16	-$0.65	$1.85

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$855.00	$775.00	1:2	Nov 27	-$39.00	$41.00
$620.00	$580.00	1:2	Nov 27	-$3.60	$36.40
$630.00	$620.00	1:2	Oct 16	-$0.37	$9.63
$640.00	$630.00	1:2	Oct 16	-$0.56	$9.44
$600.00	$590.00	1:2	Oct 16	-$0.38	$9.62

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 140 found (best yield 4.81%, avg 2.53%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$785.00	Nov 27	$34.30	0.38	10.0%	4.81%	14.85%	2	3
$745.00	Nov 27	$46.60	0.47	4.4%	6.53%	10.96%	--	16
$790.00	Nov 27	$33.10	0.37	10.7%	4.64%	15.38%	1	1
$800.00	Nov 27	$30.40	0.35	12.1%	4.26%	16.40%	1	2
$725.00	Nov 27	$54.50	0.52	1.6%	7.64%	9.27%	1	--
$810.00	Nov 27	$28.20	0.33	13.5%	3.95%	17.50%	4	--
$800.00	Nov 20	$30.30	0.34	12.1%	4.25%	16.39%	43	1.9K
$740.00	Nov 20	$47.10	0.47	3.7%	6.60%	10.33%	6	82
$770.00	Nov 20	$36.70	0.40	7.9%	5.14%	13.08%	30	66
$780.00	Nov 20	$33.80	0.38	9.3%	4.74%	14.08%	2	69

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 5,068

Total Puts 3,683

Put/Call Ratio 0.73

Net Difference 1,385

Prior's Put/Call Breakdown

Total Calls 4,998

Total Puts 6,561

Put/Call Ratio 1.31

Net Difference -1,563

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