STX - Options Database

STX

SEAGATE TECHNOLOGY H

$726.83 -3.51%

(10/13 10:30) ◀

Tuesday, October 13, 2026 (10:35am)

▶ (10/13 18:47)

◀ 10/13 10:35 ▶

Option Volume

Detail

ℹ

Current (10/13 10:35am) 16,303

Calls: 10,489 (64%)

Puts: 5,814 (36%)

Prior (10/07) 18,815

Calls: 10,019 (53%)

Puts: 8,796 (47%)

Current vs Prior -13.35%

Calls: +4.69% (Calls)

Puts: -33.90% (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 -57.89%

Calls: -52.38%

Puts: -65.15%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/13 10:35am) $51.72M

Calls: $28.58M (55%)

Puts: $23.14M (45%)

Prior (10/07) $39.03M

Calls: $22.94M (59%)

Puts: $16.09M (41%)

Current vs Prior +32.51%

Calls: +24.58%

Puts: +43.82%

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 -54.63%

Calls: -58.14%

Puts: -49.38%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/13 10:35am) 0.55

Prior (10/07) 0.88

Current vs Prior -36.86%

Prior 7-Day Average 0.83

Current vs Prior 7-Day Avg -33.29%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/13 10:35am) 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 5.70% | 8.92%5.70% | 17.47%

Prior 4.43% | 7.78%7.78% | 18.73%

Current vs Prior +28.57% | +14.62%-26.83% | -6.77%

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

Current vs 7-Day Avg -21.19% | -17.99%-53.91% | -21.23%

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

Current vs 7-Day Eod +28.57% | +14.62%+1.79% | +1.75%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.75% | 23.98%

Calls: 6.99% | 26.94%

Puts: 6.52% | 21.02%

Prior 11.51% | 4.57%

Calls: 8.00% | 3.08%

Puts: 15.02% | 6.06%

Current vs Prior -41.36% | +424.73%

Prior 7-Day Avg 18.66% | 17.68%

Calls: 17.56% | 15.98%

Puts: 19.77% | 19.37%

Current vs 7-Day Avg -63.83% | +35.63%

Liquidity Pricy

Add Card

🤖 AI Insights

Bullish P/C ratio of 0.55. P/C ratio dropping 37% - 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
10:35	BULLISH	BULLISH	BULLISH
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 95 of results (avg 7.8%, best 2.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$692.50	Oct 16	41.30	42.70	$42.00	3.3%	1	0.78	--
$740.00	Oct 16	14.30	14.90	$14.60	4.1%	63	0.42	24
$707.50	Oct 16	30.90	32.30	$31.60	4.4%	83	0.67	--
$705.00	Oct 16	32.40	34.00	$33.20	4.8%	11	0.69	--
$690.00	Oct 16	42.60	45.10	$43.85	5.7%	8	0.79	35

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$775.00	Oct 16	52.00	53.30	$52.65	2.5%	18	0.81	199
$795.00	Oct 16	69.40	71.60	$70.50	3.1%	5	0.88	153
$790.00	Oct 16	64.50	66.70	$65.60	3.4%	15	0.87	482
$780.00	Oct 16	56.10	58.40	$57.25	4.0%	48	0.83	1.4K
$750.00	Nov 20	70.40	73.50	$71.95	4.3%	6	0.52	406

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. 235 found (avg delta 0.71, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$600.00	Oct 16	120.00	132.70	$126.35	10.1%	3	0.99	131
$620.00	Oct 16	100.40	116.60	$108.50	14.9%	2	0.98	8
$630.00	Oct 16	90.30	105.00	$97.65	15.1%	--	0.98	41
$640.00	Oct 16	80.90	96.30	$88.60	17.4%	--	0.96	72
$650.00	Oct 16	71.30	85.70	$78.50	18.3%	--	0.94	46

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$832.50	Oct 16	101.00	113.60	$107.30	11.7%	1	1.00	523
$840.00	Oct 16	109.00	119.20	$114.10	8.9%	2	1.00	292
$842.50	Oct 16	111.00	123.10	$117.05	10.3%	--	1.00	167
$845.00	Oct 16	113.90	125.80	$119.85	9.9%	1	1.00	30
$850.00	Oct 16	118.10	130.90	$124.50	10.3%	14	1.00	546

Most actively traded options today. High liquidity = easy entry/exit. 441 active (total vol 12.0K, top 802)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$770.00	Oct 16	5.90	6.50	$6.20	9.7%	802	0.22	190
$850.00	Oct 16	0.25	0.80	$0.53	103.8%	730	0.03	1.7K
$810.00	Oct 16	1.65	1.90	$1.78	14.0%	701	0.07	176
$800.00	Oct 16	2.25	2.45	$2.35	8.5%	683	0.10	1.1K
$780.00	Oct 16	4.30	4.90	$4.60	13.0%	323	0.17	333

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$630.00	Oct 16	0.05	1.00	$0.53	179.2%	157	0.03	152
$650.00	Nov 20	25.50	28.00	$26.75	9.3%	148	0.26	662
$650.00	Oct 16	1.20	1.50	$1.35	22.2%	136	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. 39 strikes (avg 12.3%, max 17.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$690.00	Oct 16	Nov 20	73.2%	62.5%	17.0%	8	49
$720.00	Oct 16	Nov 20	72.3%	62.4%	16.0%	109	43
$780.00	Oct 16	Nov 27	75.2%	64.8%	16.0%	324	338
$785.00	Oct 16	Nov 27	75.3%	64.9%	16.0%	36	94
$680.00	Oct 16	Nov 20	73.4%	64.0%	14.7%	10	104

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$715.00	Oct 16	Nov 27	72.7%	62.0%	17.4%	11	73
$720.00	Oct 16	Nov 27	72.9%	62.2%	17.2%	81	573
$705.00	Oct 16	Nov 27	72.6%	62.1%	17.0%	24	92
$680.00	Oct 16	Nov 27	73.4%	63.2%	16.3%	54	325
$710.00	Oct 16	Nov 27	72.7%	62.7%	16.0%	52	1.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 355 found (best R:R 2.85, avg 3.84)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$755.00	$800.00	Nov 13	$11.70	$33.30	$11.70	46%	2.85	$766.70
$700.00	$710.00	Nov 20	$3.45	$6.55	$3.45	61%	1.90	$703.45
$770.00	$780.00	Nov 20	$1.85	$8.15	$1.85	43%	4.41	$771.85
$730.00	$740.00	Nov 20	$2.95	$7.05	$2.95	53%	2.39	$732.95
$730.00	$735.00	Oct 23	$0.35	$4.65	$0.35	50%	13.29	$730.35

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$750.00	$745.00	Oct 23	$0.15	$4.85	$0.15	60%	32.33	$749.85
$715.00	$710.00	Nov 6	$0.10	$4.90	$0.10	44%	49.00	$714.90
$700.00	$695.00	Nov 6	$0.20	$4.80	$0.20	39%	24.00	$699.80
$740.00	$735.00	Oct 30	$1.25	$3.75	$1.25	52%	3.00	$738.75
$715.00	$710.00	Oct 23	$0.75	$4.25	$0.75	42%	5.67	$714.25

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 267 found (best R:R 8.09, avg 0.57)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$750.00	$755.00	Oct 30	$4.30	$4.30	$0.70	56%	6.14	$754.30
$735.00	$740.00	Oct 23	$4.20	$4.20	$0.80	53%	5.25	$739.20
$775.00	$780.00	Nov 6	$3.40	$3.40	$1.60	61%	2.13	$778.40
$740.00	$750.00	Nov 20	$6.40	$6.40	$3.60	49%	1.78	$746.40
$780.00	$785.00	Oct 30	$3.05	$3.05	$1.95	65%	1.56	$783.05

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$680.00	$675.00	Nov 13	$4.45	$4.45	$0.55	66%	8.09	$675.55
$665.00	$660.00	Nov 27	$4.30	$4.30	$0.70	69%	6.14	$660.70
$660.00	$630.00	Nov 27	$9.30	$9.30	$20.70	71%	0.45	$650.70
$675.00	$670.00	Nov 27	$3.40	$3.40	$1.60	67%	2.12	$671.60
$600.00	$590.00	Nov 20	$3.10	$3.10	$6.90	84%	0.45	$596.90

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 23 found (avg debit $11.36, cheapest $10.90)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$720.00	Oct 16	Oct 23	$10.50	72.3%	61.1%
$715.00	Oct 16	Oct 23	$9.70	72.7%	61.7%
$755.00	Oct 16	Oct 23	$9.10	73.5%	63.4%
$725.00	Oct 16	Oct 23	$10.10	72.7%	63.5%
$745.00	Oct 16	Oct 23	$10.10	73.8%	64.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$720.00	Oct 16	Oct 23	$10.90	72.9%	61.1%
$715.00	Oct 16	Oct 23	$10.85	72.7%	61.7%
$755.00	Oct 16	Oct 23	$12.10	73.5%	63.4%
$725.00	Oct 16	Oct 23	$12.35	72.5%	63.5%
$745.00	Oct 16	Oct 23	$13.10	73.8%	65.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 127 found (cheapest 5.48% of stock, avg 11.74%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$722.50	Oct 16	$22.60	$17.20	$39.80	$682.70	$762.30	5.48%
$725.00	Oct 16	$21.45	$18.40	$39.85	$685.15	$764.85	5.48%
$730.00	Oct 16	$18.75	$21.15	$39.90	$690.10	$769.90	5.49%
$720.00	Oct 16	$23.90	$16.15	$40.05	$679.95	$760.05	5.51%
$727.50	Oct 16	$20.10	$19.95	$40.05	$687.45	$767.55	5.51%
$717.50	Oct 16	$25.40	$15.10	$40.50	$677.00	$758.00	5.57%
$715.00	Oct 16	$26.60	$13.95	$40.55	$674.45	$755.55	5.58%
$735.00	Oct 16	$16.65	$24.00	$40.65	$694.35	$775.65	5.59%
$737.50	Oct 16	$15.55	$25.35	$40.90	$696.60	$778.40	5.63%
$712.50	Oct 16	$28.40	$12.90	$41.30	$671.20	$753.80	5.68%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 4.09% of stock, avg 10.99%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$740.00	$717.50	Oct 16	$14.60	$15.10	$29.70	$687.80	$769.70
$740.00	$720.00	Oct 16	$14.60	$16.15	$30.75	$689.25	$770.75
$737.50	$717.50	Oct 16	$15.55	$15.10	$30.65	$686.85	$768.15
$737.50	$720.00	Oct 16	$15.55	$16.15	$31.70	$688.30	$769.20
$740.00	$722.50	Oct 16	$14.60	$17.20	$31.80	$690.70	$771.80
$737.50	$722.50	Oct 16	$15.55	$17.20	$32.75	$689.75	$770.25
$735.00	$717.50	Oct 16	$16.65	$15.10	$31.75	$685.75	$766.75
$735.00	$720.00	Oct 16	$16.65	$16.15	$32.80	$687.20	$767.80
$735.00	$722.50	Oct 16	$16.65	$17.20	$33.85	$688.65	$768.85
$740.00	$725.00	Oct 16	$14.60	$18.40	$33.00	$692.00	$773.00

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 156 found (best R:R 49.00, avg credit $3.79)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
670/675	780/785	Oct 30	$4.90	$0.10	35%	49.00	$670.10	$784.90
590/600	810/820	Nov 20	$6.50	$3.50	50%	1.86	$593.50	$816.50
635/640	770/775	Oct 23	$3.55	$1.45	56%	2.45	$636.45	$773.55
660/670	810/820	Nov 20	$7.95	$2.05	34%	3.88	$662.05	$817.95
600/605	770/775	Oct 23	$3.20	$1.80	63%	1.78	$601.80	$773.20
590/600	820/830	Nov 20	$5.95	$4.05	52%	1.47	$594.05	$825.95
660/670	820/830	Nov 20	$7.40	$2.60	36%	2.85	$662.60	$827.40
635/640	775/780	Oct 23	$3.05	$1.95	59%	1.56	$636.95	$778.05
600/605	775/780	Oct 23	$2.70	$2.30	65%	1.17	$602.30	$777.70
665/670	780/785	Oct 30	$4.10	$0.90	37%	4.56	$665.90	$784.10

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 231 found (best R:R 199.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$760.00	$765.00	$770.00	Oct 16	$0.15	$4.85	6%	32.33
$765.00	$770.00	$775.00	Oct 16	$0.15	$4.85	6%	32.33
$780.00	$785.00	$790.00	Oct 16	$0.15	$4.85	4%	32.33
$730.00	$732.50	$735.00	Oct 16	$0.10	$2.40	4%	24.00
$812.50	$815.00	$817.50	Oct 16	$0.06	$2.44	1%	40.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$610.00	$620.00	$630.00	Nov 6	$0.05	$9.95	4%	199.00
$590.00	$600.00	$610.00	Nov 27	$0.05	$9.95	4%	199.00
$600.00	$610.00	$620.00	Nov 20	$0.10	$9.90	4%	99.00
$810.00	$820.00	$830.00	Nov 20	$0.15	$9.85	5%	65.67
$830.00	$840.00	$850.00	Nov 20	$0.10	$9.90	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. 74 found (best net $-33.90, 72 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$837.50	$840.00	1:2	Oct 16	-$0.35	$2.15
$842.50	$845.00	1:2	Oct 16	-$0.37	$2.13
$827.50	$830.00	1:2	Oct 16	-$0.43	$2.07
$845.00	$850.00	1:2	Oct 16	-$0.51	$4.49
$830.00	$832.50	1:2	Oct 16	-$0.68	$1.82

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$855.00	$775.00	1:2	Nov 27	-$33.90	$46.10
$650.00	$640.00	1:2	Oct 16	-$0.15	$9.85
$640.00	$630.00	1:2	Oct 16	-$0.31	$9.69
$605.00	$600.00	1:2	Oct 23	-$0.30	$4.70
$670.00	$660.00	1:2	Oct 16	-$1.00	$9.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 148 found (best yield 5.64%, avg 2.50%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$775.00	Nov 27	$41.00	0.43	6.6%	5.64%	12.27%	2	3
$770.00	Nov 27	$42.70	0.44	5.9%	5.87%	11.81%	2	4
$810.00	Nov 20	$31.70	0.35	11.4%	4.36%	15.80%	--	108
$745.00	Nov 27	$51.50	0.50	2.5%	7.09%	9.59%	--	16
$785.00	Nov 27	$36.70	0.41	8.0%	5.05%	13.05%	2	3
$740.00	Nov 20	$53.70	0.51	1.8%	7.39%	9.20%	6	82
$790.00	Nov 27	$35.00	0.40	8.7%	4.82%	13.51%	1	1
$780.00	Nov 27	$38.40	0.41	7.3%	5.28%	12.60%	1	5
$800.00	Nov 20	$33.10	0.36	10.1%	4.55%	14.62%	51	1.9K
$800.00	Nov 27	$31.90	0.37	10.1%	4.39%	14.46%	1	2

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 10,489

Total Puts 5,814

Put/Call Ratio 0.55

Net Difference 4,675

Prior's Put/Call Breakdown

Total Calls 10,019

Total Puts 8,796

Put/Call Ratio 0.88

Net Difference 1,223

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