STX - Options Database

STX

SEAGATE TECHNOLOGY H

$718.23 -4.65%

(10/13 10:01) ◀

Tuesday, October 13, 2026 (10:05am)

▶ (10/13 10:10)

◀ 10/13 10:05 ▶

Option Volume

Detail

ℹ

Current (10/13 10:05am) 9,304

Calls: 5,373 (58%)

Puts: 3,931 (42%)

Prior (10/07) 12,844

Calls: 5,581 (43%)

Puts: 7,263 (57%)

Current vs Prior -27.56%

Calls: -3.73% (Calls)

Puts: -45.88% (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 -75.97%

Calls: -75.61%

Puts: -76.44%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/13 10:05am) $30.47M

Calls: $14.83M (49%)

Puts: $15.64M (51%)

Prior (10/07) $23.06M

Calls: $11.00M (48%)

Puts: $12.06M (52%)

Current vs Prior +32.12%

Calls: +34.74%

Puts: +29.72%

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 -73.27%

Calls: -78.28%

Puts: -65.77%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/13 10:05am) 0.73

Prior (10/07) 1.30

Current vs Prior -43.78%

Prior 7-Day Average 0.83

Current vs Prior 7-Day Avg -11.96%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/13 10:05am) 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 5.66% | 8.63%5.66% | 17.51%

Prior 4.43% | 7.78%7.78% | 18.73%

Current vs Prior +27.75% | +10.90%-27.29% | -6.55%

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

Current vs 7-Day Avg -21.69% | -20.66%-54.21% | -21.04%

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

Current vs 7-Day Eod +27.75% | +10.90%+1.14% | +2.00%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 27.83% | 27.80%

Calls: 31.27% | 32.03%

Puts: 24.39% | 23.57%

Prior 11.51% | 4.57%

Calls: 8.00% | 3.08%

Puts: 15.02% | 6.06%

Current vs Prior +141.79% | +508.32%

Prior 7-Day Avg 18.66% | 17.68%

Calls: 17.56% | 15.98%

Puts: 19.77% | 19.37%

Current vs 7-Day Avg +49.13% | +57.24%

Liquidity Expensive

Add Card

🤖 AI Insights

P/C ratio dropping 44% - 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 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
10:05	BEARISH	BULLISH	BULLISH
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 39 of results (avg 8.5%, best 3.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$730.00	Nov 20	55.40	58.80	$57.10	6.0%	3	0.51	48
$720.00	Nov 20	58.30	61.90	$60.10	6.0%	1	0.54	27
$600.00	Nov 20	128.30	138.90	$133.60	7.9%	--	0.82	313
$580.00	Nov 20	144.50	156.90	$150.70	8.2%	--	0.86	16
$610.00	Nov 20	120.80	131.20	$126.00	8.3%	--	0.81	17

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$650.00	Nov 20	27.70	28.60	$28.15	3.2%	94	0.28	662
$750.00	Nov 20	75.40	79.50	$77.45	5.3%	6	0.54	406
$640.00	Nov 20	24.60	26.00	$25.30	5.5%	39	0.26	174
$860.00	Nov 20	154.40	166.10	$160.25	7.3%	--	0.76	40
$850.00	Nov 20	146.10	158.00	$152.05	7.8%	--	0.75	224

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. 227 found (avg delta 0.71, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$600.00	Oct 16	111.40	123.60	$117.50	10.4%	1	1.00	131
$620.00	Oct 16	91.80	106.90	$99.35	15.2%	2	1.00	8
$630.00	Oct 16	82.10	97.30	$89.70	16.9%	--	0.95	41
$590.00	Oct 23	123.00	137.20	$130.10	10.9%	2	0.95	--
$640.00	Oct 16	73.00	87.10	$80.05	17.6%	--	0.94	72

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$850.00	Oct 16	127.90	139.50	$133.70	8.7%	13	0.99	546
$830.00	Oct 16	108.10	119.80	$113.95	10.3%	12	0.97	214
$840.00	Oct 16	117.90	129.60	$123.75	9.5%	2	0.97	292
$825.00	Oct 16	103.40	115.10	$109.25	10.7%	1	0.97	120
$835.00	Oct 16	113.20	124.90	$119.05	9.8%	--	0.97	114

Most actively traded options today. High liquidity = easy entry/exit. 383 active (total vol 6.6K, top 459)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$800.00	Oct 16	1.80	2.10	$1.95	15.4%	459	0.08	1.1K
$780.00	Oct 16	3.10	4.10	$3.60	27.8%	303	0.14	333
$750.00	Oct 16	7.20	10.00	$8.60	32.6%	184	0.28	173
$835.00	Oct 16	0.30	1.00	$0.65	107.7%	130	0.03	208
$685.00	Nov 6	62.60	73.90	$68.25	16.6%	125	0.63	201

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$630.00	Oct 16	0.50	1.50	$1.00	100.0%	135	0.04	152
$650.00	Oct 16	1.90	2.25	$2.08	16.8%	116	0.08	908
$700.00	Nov 6	39.10	47.30	$43.20	19.0%	108	0.42	576
$650.00	Nov 20	27.70	28.60	$28.15	3.2%	94	0.28	662
$620.00	Oct 16	0.50	0.70	$0.60	33.3%	88	0.03	429

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 40 strikes (avg 13.3%, max 21.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$775.00	Oct 16	Nov 27	79.0%	65.1%	21.2%	28	78
$670.00	Oct 16	Nov 20	75.4%	64.9%	16.1%	1	49
$680.00	Oct 16	Nov 20	75.7%	65.2%	16.1%	10	104
$710.00	Oct 16	Nov 20	74.6%	64.4%	15.7%	48	22
$760.00	Oct 16	Nov 20	74.3%	64.6%	15.1%	120	193

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$680.00	Oct 16	Nov 27	75.7%	62.1%	21.9%	36	325
$700.00	Oct 16	Nov 27	74.5%	61.1%	21.8%	71	989
$705.00	Oct 16	Nov 27	75.4%	62.0%	21.6%	21	92
$670.00	Oct 16	Nov 27	75.4%	62.1%	21.4%	57	584
$775.00	Oct 16	Nov 27	78.6%	65.1%	20.7%	15	214

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 3.64)

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	$0.15	$9.85	$0.15	36%	65.67	$790.15
$745.00	$775.00	Nov 27	$10.05	$19.95	$10.05	47%	1.99	$755.05
$720.00	$730.00	Nov 20	$3.00	$7.00	$3.00	54%	2.33	$723.00
$700.00	$710.00	Nov 20	$3.55	$6.45	$3.55	59%	1.82	$703.55

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$750.00	$745.00	Oct 23	$0.80	$4.20	$0.80	64%	5.25	$749.20
$730.00	$725.00	Oct 23	$0.50	$4.50	$0.50	54%	9.00	$729.50
$770.00	$765.00	Oct 16	$2.50	$2.50	$2.50	83%	1.00	$767.50
$720.00	$715.00	Oct 23	$1.00	$4.00	$1.00	48%	4.00	$719.00
$855.00	$850.00	Oct 30	$3.00	$2.00	$3.00	86%	0.67	$852.00

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 256 found (best R:R 1.13, avg 0.56)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$750.00	$755.00	Oct 30	$4.05	$4.05	$0.95	59%	4.26	$754.05
$780.00	$785.00	Nov 27	$3.40	$3.40	$1.60	60%	2.12	$783.40
$832.50	$835.00	Oct 16	$1.55	$1.55	$0.95	93%	1.63	$834.05
$850.00	$855.00	Oct 30	$1.75	$1.75	$3.25	84%	0.54	$851.75
$780.00	$785.00	Oct 23	$2.15	$2.15	$2.85	76%	0.75	$782.15

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$660.00	$650.00	Nov 20	$5.30	$5.30	$4.70	69%	1.13	$654.70
$670.00	$660.00	Nov 27	$5.55	$5.55	$4.45	66%	1.25	$664.45
$660.00	$630.00	Nov 27	$10.25	$10.25	$19.75	69%	0.52	$649.75
$680.00	$675.00	Nov 6	$3.85	$3.85	$1.15	64%	3.35	$676.15
$675.00	$670.00	Nov 13	$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. 23 found (avg debit $11.12, cheapest $10.30)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$740.00	Oct 16	Oct 23	$10.30	74.2%	63.3%
$725.00	Oct 16	Oct 23	$11.70	74.1%	63.6%
$705.00	Oct 16	Oct 23	$8.85	75.4%	65.0%
$745.00	Oct 16	Oct 23	$10.30	74.3%	63.9%
$730.00	Oct 16	Oct 23	$10.30	74.4%	64.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$740.00	Oct 16	Oct 23	$11.10	74.2%	63.3%
$725.00	Oct 16	Oct 23	$12.50	74.1%	63.6%
$705.00	Oct 16	Oct 23	$10.30	75.4%	65.0%
$745.00	Oct 16	Oct 23	$11.30	74.3%	63.9%
$730.00	Oct 16	Oct 23	$9.60	74.4%	64.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 122 found (cheapest 5.41% of stock, avg 11.76%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$720.00	Oct 16	$18.35	$20.50	$38.85	$681.15	$758.85	5.41%
$715.00	Oct 16	$21.40	$17.65	$39.05	$675.95	$754.05	5.44%
$712.50	Oct 16	$22.10	$17.45	$39.55	$672.95	$752.05	5.51%
$710.00	Oct 16	$23.40	$16.35	$39.75	$670.25	$749.75	5.53%
$717.50	Oct 16	$20.15	$19.80	$39.95	$677.55	$757.45	5.56%
$722.50	Oct 16	$17.65	$22.55	$40.20	$682.30	$762.70	5.60%
$725.00	Oct 16	$16.70	$23.90	$40.60	$684.40	$765.60	5.65%
$707.50	Oct 16	$25.65	$15.25	$40.90	$666.60	$748.40	5.69%
$705.00	Oct 16	$26.70	$14.45	$41.15	$663.85	$746.15	5.73%
$727.50	Oct 16	$15.75	$25.50	$41.25	$686.25	$768.75	5.74%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 4.18% of stock, avg 10.78%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$730.00	$707.50	Oct 16	$14.80	$15.25	$30.05	$677.45	$760.05
$730.00	$710.00	Oct 16	$14.80	$16.35	$31.15	$678.85	$761.15
$727.50	$707.50	Oct 16	$15.75	$15.25	$31.00	$676.50	$758.50
$727.50	$710.00	Oct 16	$15.75	$16.35	$32.10	$677.90	$759.60
$730.00	$712.50	Oct 16	$14.80	$17.45	$32.25	$680.25	$762.25
$727.50	$712.50	Oct 16	$15.75	$17.45	$33.20	$679.30	$760.70
$725.00	$707.50	Oct 16	$16.70	$15.25	$31.95	$675.55	$756.95
$730.00	$715.00	Oct 16	$14.80	$17.65	$32.45	$682.55	$762.45
$727.50	$715.00	Oct 16	$15.75	$17.65	$33.40	$681.60	$760.90
$725.00	$710.00	Oct 16	$16.70	$16.35	$33.05	$676.95	$758.05

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 154 found (best R:R 39.00, avg credit $3.88)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
660/670	810/820	Nov 27	$9.75	$0.25	32%	39.00	$660.25	$819.75
600/610	810/820	Nov 27	$7.50	$2.50	46%	3.00	$602.50	$817.50
600/605	765/770	Oct 23	$3.90	$1.10	62%	3.55	$601.10	$768.90
650/660	810/820	Nov 20	$8.30	$1.70	36%	4.88	$651.70	$818.30
650/660	800/810	Nov 20	$8.10	$1.90	34%	4.26	$651.90	$808.10
600/605	755/760	Oct 23	$3.55	$1.45	58%	2.45	$601.45	$758.55
615/620	765/770	Oct 23	$3.47	$1.53	59%	2.27	$616.53	$768.47
620/630	810/820	Nov 27	$7.25	$2.75	42%	2.64	$622.75	$817.25
610/620	810/820	Nov 27	$6.90	$3.10	44%	2.23	$613.10	$816.90
665/670	810/815	Nov 13	$4.20	$0.80	37%	5.25	$665.80	$814.20

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 216 found (best R:R 30.25, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$810.00	$820.00	$830.00	Nov 20	$0.20	$9.80	4%	49.00
$750.00	$755.00	$760.00	Oct 16	$0.15	$4.85	6%	32.33
$700.00	$705.00	$710.00	Oct 30	$0.15	$4.85	4%	32.33
$737.50	$740.00	$742.50	Oct 16	$0.10	$2.40	4%	24.00
$745.00	$747.50	$750.00	Oct 16	$0.10	$2.40	3%	24.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$650.00	$660.00	$670.00	Oct 16	$0.32	$9.68	8%	30.25
$670.00	$680.00	$690.00	Nov 20	$0.20	$9.80	5%	49.00
$640.00	$650.00	$660.00	Nov 13	$0.25	$9.75	6%	39.00
$750.00	$755.00	$760.00	Oct 30	$0.05	$4.95	4%	99.00
$610.00	$620.00	$630.00	Nov 20	$0.20	$9.80	4%	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. 76 found (best net $-38.15, 72 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$820.00	$825.00	1:2	Oct 16	-$0.07	$4.93
$837.50	$840.00	1:2	Oct 16	-$0.11	$2.39
$827.50	$830.00	1:2	Oct 16	-$0.16	$2.34
$842.50	$845.00	1:2	Oct 16	-$0.65	$1.85
$755.00	$800.00	1:2	Nov 13	-$16.90	$28.10

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$855.00	$775.00	1:2	Nov 27	-$38.15	$41.85
$630.00	$620.00	1:2	Oct 16	-$0.20	$9.80
$640.00	$630.00	1:2	Oct 16	-$0.57	$9.43
$650.00	$640.00	1:2	Oct 16	-$0.78	$9.22
$600.00	$590.00	1:2	Oct 16	-$0.43	$9.57

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 144 found (best yield 5.33%, avg 2.44%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$780.00	Nov 27	$38.30	0.40	8.6%	5.33%	13.93%	1	5
$730.00	Nov 20	$55.40	0.51	1.6%	7.71%	9.35%	3	48
$790.00	Nov 27	$33.10	0.38	10.0%	4.61%	14.60%	1	1
$800.00	Nov 20	$31.50	0.35	11.4%	4.39%	15.77%	46	1.9K
$800.00	Nov 27	$30.40	0.36	11.4%	4.23%	15.62%	1	2
$785.00	Nov 27	$34.30	0.38	9.3%	4.78%	14.07%	2	3
$810.00	Nov 27	$28.20	0.34	12.8%	3.93%	16.70%	4	--
$720.00	Nov 20	$58.30	0.54	0.2%	8.12%	8.36%	1	27
$745.00	Nov 27	$46.60	0.47	3.7%	6.49%	10.22%	--	16
$740.00	Nov 20	$48.50	0.49	3.0%	6.75%	9.78%	6	82

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 5,373

Total Puts 3,931

Put/Call Ratio 0.73

Net Difference 1,442

Prior's Put/Call Breakdown

Total Calls 5,581

Total Puts 7,263

Put/Call Ratio 1.30

Net Difference -1,682

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