STX - Options Database

STX

SEAGATE TECHNOLOGY H

$722.05 -4.14%

(10/13 10:25) ◀

Tuesday, October 13, 2026 (10:30am)

▶ (10/13 10:35)

◀ 10/13 10:30 ▶

Option Volume

Detail

ℹ

Current (10/13 10:30am) 15,205

Calls: 9,905 (65%)

Puts: 5,300 (35%)

Prior (10/07) 18,258

Calls: 9,706 (53%)

Puts: 8,552 (47%)

Current vs Prior -16.72%

Calls: +2.05% (Calls)

Puts: -38.03% (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 -60.72%

Calls: -55.03%

Puts: -68.23%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/13 10:30am) $46.90M

Calls: $26.16M (56%)

Puts: $20.74M (44%)

Prior (10/07) $37.32M

Calls: $22.12M (59%)

Puts: $15.20M (41%)

Current vs Prior +25.67%

Calls: +18.27%

Puts: +36.44%

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 -58.85%

Calls: -61.68%

Puts: -54.63%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/13 10:30am) 0.54

Prior (10/07) 0.88

Current vs Prior -39.27%

Prior 7-Day Average 0.83

Current vs Prior 7-Day Avg -35.61%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/13 10:30am) 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 5.62% | 9.06%5.62% | 17.46%

Prior 4.43% | 7.78%7.78% | 18.73%

Current vs Prior +26.92% | +16.45%-27.76% | -6.78%

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

Current vs 7-Day Avg -22.20% | -16.69%-54.50% | -21.24%

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

Current vs 7-Day Eod +26.92% | +16.45%+0.48% | +1.74%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.95% | 15.72%

Calls: 5.69% | 16.87%

Puts: 8.21% | 14.57%

Prior 11.51% | 4.57%

Calls: 8.00% | 3.08%

Puts: 15.02% | 6.06%

Current vs Prior -39.62% | +243.98%

Prior 7-Day Avg 18.66% | 17.68%

Calls: 17.56% | 15.98%

Puts: 19.77% | 19.37%

Current vs 7-Day Avg -62.76% | -11.09%

Liquidity Pricy

Add Card

🤖 AI Insights

Bullish P/C ratio of 0.54. P/C ratio dropping 39% - sentiment shifting bullish.

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 BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

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
10:30	BULLISH	BULLISH	BULLISH
10:25	BULLISH	BULLISH	BULLISH
10:20	BULLISH	BULLISH	BULLISH
10:15	BULLISH	BULLISH	BULLISH
10:10	BULLISH	BULLISH	BULLISH
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 114 of results (avg 7.7%, best 3.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$707.50	Oct 16	27.60	28.90	$28.25	4.6%	82	0.64	--
$700.00	Nov 20	70.70	74.30	$72.50	5.0%	4	0.60	33
$690.00	Nov 20	75.70	79.70	$77.70	5.1%	--	0.63	14
$690.00	Oct 16	38.90	41.00	$39.95	5.3%	8	0.76	35
$705.00	Oct 16	28.90	30.50	$29.70	5.4%	11	0.65	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$775.00	Oct 16	56.00	57.70	$56.85	3.0%	15	0.83	199
$770.00	Oct 16	51.70	53.70	$52.70	3.8%	31	0.81	394
$780.00	Oct 16	60.10	62.70	$61.40	4.2%	48	0.85	1.4K
$650.00	Nov 20	26.30	27.50	$26.90	4.5%	135	0.27	662
$755.00	Oct 16	39.60	41.50	$40.55	4.7%	22	0.72	274

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.73, cheapest $0.73)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$835.00	Oct 16	0.70	0.75	$0.73	6.8%	139	0.03	208

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 233 found (avg delta 0.71, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$600.00	Oct 16	118.00	129.60	$123.80	9.4%	3	0.99	131
$620.00	Oct 16	98.30	110.50	$104.40	11.7%	2	0.98	8
$630.00	Oct 16	88.70	101.00	$94.85	13.0%	--	0.97	41
$640.00	Oct 16	78.80	91.20	$85.00	14.6%	--	0.96	72
$650.00	Oct 16	68.80	82.10	$75.45	17.6%	--	0.94	46

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$835.00	Oct 16	106.30	118.80	$112.55	11.1%	--	1.00	114
$840.00	Oct 16	111.50	123.30	$117.40	10.1%	2	1.00	292
$842.50	Oct 16	113.50	125.80	$119.65	10.3%	--	1.00	167
$845.00	Oct 16	116.30	130.20	$123.25	11.3%	1	1.00	30
$850.00	Oct 16	121.30	133.00	$127.15	9.2%	14	1.00	546

Most actively traded options today. High liquidity = easy entry/exit. 431 active (total vol 11.5K, top 782)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$770.00	Oct 16	4.90	5.30	$5.10	7.8%	782	0.19	190
$850.00	Oct 16	0.20	0.75	$0.48	114.6%	709	0.02	1.7K
$810.00	Oct 16	1.35	1.55	$1.45	13.8%	694	0.07	176
$800.00	Oct 16	1.85	2.00	$1.93	7.8%	503	0.09	1.1K
$780.00	Oct 16	3.60	4.10	$3.85	13.0%	320	0.15	333

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$630.00	Oct 16	0.20	0.90	$0.55	127.3%	157	0.03	152
$650.00	Nov 20	26.30	27.50	$26.90	4.5%	135	0.27	662
$650.00	Oct 16	1.30	1.65	$1.48	23.6%	134	0.06	908
$600.00	Oct 16	0.05	0.40	$0.23	152.2%	123	0.01	610
$620.00	Oct 16	0.30	0.70	$0.50	80.0%	116	0.02	429

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 12.1%, max 18.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$680.00	Oct 16	Nov 20	74.4%	63.7%	16.7%	10	104
$690.00	Oct 16	Nov 20	73.5%	63.4%	15.9%	8	49
$775.00	Oct 16	Nov 27	74.4%	64.7%	14.9%	45	78
$700.00	Oct 16	Nov 20	72.8%	63.6%	14.5%	67	66
$710.00	Oct 16	Nov 20	72.1%	63.1%	14.3%	50	22

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$680.00	Oct 16	Nov 27	74.4%	62.7%	18.5%	49	325
$720.00	Oct 16	Nov 27	72.3%	61.8%	17.1%	78	573
$705.00	Oct 16	Nov 27	73.3%	63.2%	16.0%	23	92
$765.00	Oct 16	Nov 27	74.0%	63.8%	15.9%	7	165
$700.00	Oct 16	Nov 27	72.8%	62.9%	15.7%	109	989

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 366 found (best R:R 2.52, avg 3.40)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$755.00	$800.00	Nov 13	$12.80	$32.20	$12.80	45%	2.52	$767.80
$745.00	$770.00	Nov 27	$8.70	$16.30	$8.70	49%	1.87	$753.70
$715.00	$725.00	Nov 13	$3.25	$6.75	$3.25	56%	2.08	$718.25
$845.00	$860.00	Nov 13	$1.40	$13.60	$1.40	25%	9.71	$846.40
$730.00	$735.00	Oct 30	$0.40	$4.60	$0.40	50%	11.50	$730.40

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$815.00	$810.00	Nov 6	$1.85	$3.15	$1.85	71%	1.70	$813.15
$820.00	$817.50	Oct 16	$0.65	$1.85	$0.65	93%	2.85	$819.35
$670.00	$665.00	Nov 27	$0.25	$4.75	$0.25	32%	19.00	$669.75
$670.00	$665.00	Nov 13	$0.25	$4.75	$0.25	31%	19.00	$669.75
$795.00	$790.00	Oct 16	$3.20	$1.80	$3.20	89%	0.56	$791.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 267 found (best R:R 5.25, avg 0.51)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$725.00	$735.00	Nov 13	$7.10	$7.10	$2.90	47%	2.45	$732.10
$860.00	$865.00	Oct 30	$2.05	$2.05	$2.95	84%	0.69	$862.05
$832.50	$835.00	Oct 16	$1.47	$1.47	$1.03	93%	1.43	$833.97
$845.00	$850.00	Nov 6	$2.15	$2.15	$2.85	78%	0.75	$847.15
$850.00	$855.00	Oct 30	$1.85	$1.85	$3.15	83%	0.59	$851.85

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$665.00	$660.00	Nov 27	$4.20	$4.20	$0.80	68%	5.25	$660.80
$660.00	$630.00	Nov 27	$9.80	$9.80	$20.20	70%	0.49	$650.20
$590.00	$580.00	Nov 6	$2.80	$2.80	$7.20	88%	0.39	$587.20
$690.00	$680.00	Nov 27	$5.40	$5.40	$4.60	62%	1.17	$684.60
$675.00	$670.00	Nov 13	$3.20	$3.20	$1.80	67%	1.78	$671.80

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 23 found (avg debit $11.68, cheapest $10.10)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$700.00	Oct 16	Oct 23	$10.35	72.8%	63.7%
$750.00	Oct 16	Oct 23	$10.45	73.5%	64.7%
$715.00	Oct 16	Oct 23	$11.85	72.5%	64.1%
$720.00	Oct 16	Oct 23	$12.10	72.3%	64.0%
$705.00	Oct 16	Oct 23	$10.50	73.1%	64.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$700.00	Oct 16	Oct 23	$10.10	72.8%	63.7%
$750.00	Oct 16	Oct 23	$11.30	73.3%	64.7%
$705.00	Oct 16	Oct 23	$10.80	73.3%	64.8%
$715.00	Oct 16	Oct 23	$11.15	72.5%	64.1%
$720.00	Oct 16	Oct 23	$11.35	72.3%	64.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 128 found (cheapest 5.45% of stock, avg 11.86%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$720.00	Oct 16	$21.10	$18.25	$39.35	$680.65	$759.35	5.45%
$725.00	Oct 16	$18.60	$20.75	$39.35	$685.65	$764.35	5.45%
$722.50	Oct 16	$19.95	$19.50	$39.45	$683.05	$761.95	5.46%
$727.50	Oct 16	$17.45	$22.05	$39.50	$688.00	$767.00	5.47%
$717.50	Oct 16	$22.50	$17.05	$39.55	$677.95	$757.05	5.48%
$715.00	Oct 16	$23.70	$16.05	$39.75	$675.25	$754.75	5.51%
$712.50	Oct 16	$25.10	$14.90	$40.00	$672.50	$752.50	5.54%
$730.00	Oct 16	$16.30	$23.75	$40.05	$689.95	$770.05	5.55%
$710.00	Oct 16	$26.65	$13.75	$40.40	$669.60	$750.40	5.60%
$707.50	Oct 16	$28.25	$12.85	$41.10	$666.40	$748.60	5.69%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 4.06% of stock, avg 10.90%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$735.00	$712.50	Oct 16	$14.45	$14.90	$29.35	$683.15	$764.35
$735.00	$715.00	Oct 16	$14.45	$16.05	$30.50	$684.50	$765.50
$732.50	$712.50	Oct 16	$15.40	$14.90	$30.30	$682.20	$762.80
$732.50	$715.00	Oct 16	$15.40	$16.05	$31.45	$683.55	$763.95
$735.00	$717.50	Oct 16	$14.45	$17.05	$31.50	$686.00	$766.50
$732.50	$717.50	Oct 16	$15.40	$17.05	$32.45	$685.05	$764.95
$730.00	$712.50	Oct 16	$16.30	$14.90	$31.20	$681.30	$761.20
$730.00	$715.00	Oct 16	$16.30	$16.05	$32.35	$682.65	$762.35
$730.00	$717.50	Oct 16	$16.30	$17.05	$33.35	$684.15	$763.35
$735.00	$720.00	Oct 16	$14.45	$18.25	$32.70	$687.30	$767.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 140 found (best R:R 2.33, avg credit $3.64)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
635/640	770/775	Oct 23	$3.50	$1.50	56%	2.33	$636.50	$773.50
600/605	770/775	Oct 23	$3.08	$1.92	63%	1.60	$601.92	$773.08
590/595	770/775	Oct 23	$2.68	$2.32	64%	1.16	$592.32	$772.68
660/665	800/805	Nov 13	$4.00	$1.00	36%	4.00	$661.00	$804.00
610/615	770/775	Oct 23	$2.65	$2.35	62%	1.13	$612.35	$772.65
635/640	760/765	Oct 23	$3.05	$1.95	53%	1.56	$636.95	$763.05
620/625	770/775	Oct 23	$2.58	$2.42	61%	1.07	$622.42	$772.58
600/605	760/765	Oct 23	$2.63	$2.37	59%	1.11	$602.37	$762.63
610/620	810/820	Nov 27	$6.15	$3.85	44%	1.60	$613.85	$816.15
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. 227 found (best R:R 199.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$730.00	$740.00	$750.00	Nov 20	$0.10	$9.90	5%	99.00
$760.00	$770.00	$780.00	Nov 20	$0.15	$9.85	5%	65.67
$740.00	$745.00	$750.00	Oct 23	$0.05	$4.95	5%	99.00
$707.50	$710.00	$712.50	Oct 16	$0.05	$2.45	4%	49.00
$755.00	$760.00	$765.00	Nov 6	$0.10	$4.90	3%	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$600.00	$610.00	$620.00	Nov 13	$0.05	$9.95	5%	199.00
$650.00	$660.00	$670.00	Oct 16	$0.18	$9.82	7%	54.56
$590.00	$600.00	$610.00	Nov 27	$0.10	$9.90	4%	99.00
$600.00	$610.00	$620.00	Nov 6	$0.20	$9.80	5%	49.00
$765.00	$770.00	$775.00	Oct 30	$0.05	$4.95	3%	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. 79 found (best net $-35.90, 77 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$755.00	$800.00	1:2	Nov 13	-$16.80	$28.20
$837.50	$840.00	1:2	Oct 16	-$0.35	$2.15
$845.00	$850.00	1:2	Oct 16	-$0.41	$4.59
$842.50	$845.00	1:2	Oct 16	-$0.47	$2.03
$840.00	$842.50	1:2	Oct 16	-$0.56	$1.94

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$855.00	$775.00	1:2	Nov 27	-$35.90	$44.10
$650.00	$640.00	1:2	Oct 16	-$0.32	$9.68
$660.00	$650.00	1:2	Oct 16	-$0.56	$9.44
$640.00	$630.00	1:2	Oct 16	-$0.20	$9.80
$630.00	$620.00	1:2	Oct 16	-$0.45	$9.55

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 148 found (best yield 5.91%, avg 2.59%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$770.00	Nov 27	$42.70	0.44	6.6%	5.91%	12.55%	2	4
$775.00	Nov 27	$40.40	0.42	7.3%	5.60%	12.93%	2	3
$780.00	Nov 27	$38.40	0.41	8.0%	5.32%	13.34%	1	5
$745.00	Nov 27	$49.80	0.49	3.2%	6.90%	10.08%	--	16
$730.00	Nov 20	$56.20	0.52	1.1%	7.78%	8.88%	5	48
$725.00	Nov 27	$58.70	0.54	0.4%	8.13%	8.54%	1	--
$785.00	Nov 27	$35.00	0.40	8.7%	4.85%	13.57%	2	3
$790.00	Nov 27	$33.40	0.39	9.4%	4.63%	14.04%	1	1
$800.00	Nov 27	$30.50	0.37	10.8%	4.22%	15.02%	1	2
$800.00	Nov 20	$31.80	0.35	10.8%	4.40%	15.20%	50	1.9K

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 9,905

Total Puts 5,300

Put/Call Ratio 0.54

Net Difference 4,605

Prior's Put/Call Breakdown

Total Calls 9,706

Total Puts 8,552

Put/Call Ratio 0.88

Net Difference 1,154

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