STX - Options Database

STX

SEAGATE TECHNOLOGY H

$696.89 +3.22%

$690.22 (-0.96%)🌙

as of 10/21 06:47 PM

(10/20 18:43) ◀

Wednesday, October 21, 2026 (6:47pm)

▶ (10/22 18:57)

◀ 10/21 18:47 ▶

Option Volume

Detail

ℹ

Current (10/21) 23,336

Calls: 13,751 (59%)

Puts: 9,585 (41%)

Prior (10/20) 19,147

Calls: 12,065 (63%)

Puts: 7,082 (37%)

Current vs Prior +21.88%

Calls: +13.97% (Calls)

Puts: +35.34% (Puts)

Prior 7-Day Total 206,834

Calls: 114,155 (55%)

Puts: 92,679 (45%)

Prior 7-Day Average 29,547

Calls: 16,307 (55%)

Puts: 13,239 (45%)

Current vs Prior 7-Day Avg -21.02%

Calls: -15.68%

Puts: -27.60%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/21) $59.77M

Calls: $30.96M (52%)

Puts: $28.81M (48%)

Prior (10/20) $90.69M

Calls: $52.16M (58%)

Puts: $38.53M (42%)

Current vs Prior -34.09%

Calls: -40.64%

Puts: -25.23%

Prior 7-Day Total $666.82M

Calls: $275.94M (41%)

Puts: $390.88M (59%)

Prior 7-Day Average $95.26M

Calls: $39.42M (41%)

Puts: $55.84M (59%)

Current vs Prior 7-Day Avg -37.26%

Calls: -21.46%

Puts: -48.41%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/21) 0.70

Prior (10/20) 0.59

Current vs Prior +18.75%

Prior 7-Day Average 0.87

Current vs Prior 7-Day Avg -19.87%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/21) 115,152

Calls: 51,520 (45%)

Puts: 63,632 (55%)

Prior (10/20) 113,130

Calls: 54,382 (48%)

Puts: 58,748 (52%)

Current vs Prior +1.79%

Prior 7-Day Total 961,696

Calls: 428,813 (45%)

Puts: 532,883 (55%)

Prior 7-Day Average 137,385

Calls: 61,259 (45%)

Puts: 76,126 (55%)

Current vs Prior 7-Day Avg -16.18%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (10/23) | Next (10/30)Expiry (11/20) | Next (12/18)

Current 5.68% | 11.40%16.11% | 20.84%

Prior 6.62% | 11.47%16.40% | 21.53%

Current vs Prior -14.18% | -0.62%-1.81% | -3.22%

Prior 7-Day Avg 5.90% | 9.95%10.56% | 19.43%

Current vs 7-Day Avg -3.76% | +14.53%+52.47% | +7.23%

Prior 7-Day Eod 6.62% | 11.47%16.40% | 21.53%

Current vs 7-Day Eod -14.18% | -0.62%-1.81% | -3.22%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.75% | 23.98%

Calls: 6.99% | 26.94%

Puts: 6.52% | 21.02%

Prior 6.75% | 23.98%

Calls: 6.99% | 26.94%

Puts: 6.52% | 21.02%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 8.11% | 18.43%

Calls: 7.28% | 20.12%

Puts: 8.95% | 16.75%

Current vs 7-Day Avg -16.77% | +30.08%

Liquidity Pricy

Add Card

🤖 AI Insights

Bullish P/C ratio of 0.70.

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 BEARISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg 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 141 of results (avg 5.5%, best 1.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$650.00	Nov 20	80.90	82.10	$81.50	1.5%	1	0.68	--
$700.00	Nov 20	54.20	55.10	$54.65	1.6%	59	0.54	259
$670.00	Nov 20	69.20	70.40	$69.80	1.7%	6	0.62	--
$660.00	Nov 20	74.80	76.10	$75.45	1.7%	4	0.65	60
$665.00	Nov 20	71.90	73.20	$72.55	1.8%	1	0.64	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$770.00	Nov 20	98.90	100.30	$99.60	1.4%	14	0.67	98
$810.00	Nov 20	129.60	131.70	$130.65	1.6%	6	0.76	399
$740.00	Nov 20	78.40	79.80	$79.10	1.8%	16	0.59	256
$780.00	Nov 20	106.30	108.20	$107.25	1.8%	2	0.69	333
$800.00	Nov 20	121.60	123.80	$122.70	1.8%	10	0.74	616

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. 181 found (avg delta 0.69, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$600.00	Oct 23	94.20	104.50	$99.35	10.4%	16	0.98	--
$610.00	Oct 23	84.00	96.40	$90.20	13.7%	2	0.96	--
$607.50	Oct 23	84.70	98.90	$91.80	15.5%	2	0.94	--
$630.00	Oct 23	65.70	75.80	$70.75	14.3%	2	0.93	1
$600.00	Oct 30	101.00	110.80	$105.90	9.3%	1	0.90	7

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$750.00	Oct 23	51.50	58.60	$55.05	12.9%	21	1.00	183
$755.00	Oct 23	54.80	64.00	$59.40	15.5%	1	1.00	--
$760.00	Oct 23	59.20	68.90	$64.05	15.1%	4	1.00	150
$765.00	Oct 23	63.60	72.70	$68.15	13.4%	2	1.00	298
$770.00	Oct 23	67.60	77.40	$72.50	13.5%	6	1.00	99

Most actively traded options today. High liquidity = easy entry/exit. 488 active (total vol 16.0K, top 1.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$780.00	Oct 23	1.05	1.15	$1.10	9.1%	1.4K	0.06	112
$740.00	Oct 30	19.00	26.20	$22.60	31.9%	683	0.37	37
$730.00	Oct 23	7.30	7.90	$7.60	7.9%	582	0.27	137
$750.00	Oct 23	3.50	3.80	$3.65	8.2%	550	0.15	673
$717.50	Oct 23	10.80	11.60	$11.20	7.1%	447	0.36	29

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$640.00	Oct 23	2.65	3.20	$2.93	18.8%	296	0.12	429
$600.00	Oct 23	0.20	1.00	$0.60	133.3%	256	0.03	254
$675.00	Oct 30	24.90	31.80	$28.35	24.3%	225	0.38	79
$670.00	Nov 20	40.00	41.00	$40.50	2.5%	181	0.39	453
$670.00	Nov 13	30.20	39.50	$34.85	26.7%	175	0.38	105

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 55 strikes (avg 32.0%, max 56.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$700.00	Oct 23	Nov 27	96.3%	64.3%	49.7%	143	547
$690.00	Oct 23	Nov 27	94.4%	64.4%	46.5%	34	120
$675.00	Oct 23	Nov 20	98.1%	67.8%	44.6%	27	253
$660.00	Oct 23	Nov 20	97.9%	68.1%	43.8%	11	98
$672.50	Oct 23	Nov 20	97.4%	67.7%	43.7%	14	44

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$650.00	Oct 23	Nov 27	99.6%	63.7%	56.4%	159	301
$675.00	Oct 23	Nov 27	98.1%	63.6%	54.1%	144	186
$660.00	Oct 23	Nov 27	97.9%	64.5%	51.7%	41	147
$665.00	Oct 23	Nov 27	97.7%	64.7%	51.0%	39	47
$670.00	Oct 23	Nov 27	97.2%	64.8%	50.0%	59	294

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 341 found (best R:R 0.60, avg 3.46)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$600.00	$690.00	Nov 27	$56.20	$33.80	$56.20	81%	0.60	$656.20
$740.00	$785.00	Nov 27	$14.10	$30.90	$14.10	44%	2.19	$754.10
$720.00	$725.00	Nov 13	$0.35	$4.65	$0.35	48%	13.29	$720.35
$690.00	$700.00	Nov 27	$3.65	$6.35	$3.65	58%	1.74	$693.65
$700.00	$705.00	Nov 6	$0.75	$4.25	$0.75	53%	5.67	$700.75

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$805.00	$800.00	Nov 6	$1.75	$3.25	$1.75	82%	1.86	$803.25
$775.00	$770.00	Oct 30	$2.50	$2.50	$2.50	79%	1.00	$772.50
$735.00	$730.00	Nov 6	$1.60	$3.40	$1.60	61%	2.12	$733.40
$805.00	$800.00	Oct 30	$3.20	$1.80	$3.20	91%	0.56	$801.80
$710.00	$705.00	Nov 27	$1.40	$3.60	$1.40	49%	2.57	$708.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 263 found (best R:R 1.86, avg 0.58)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$780.00	$785.00	Oct 30	$3.25	$3.25	$1.75	75%	1.86	$783.25
$815.00	$820.00	Oct 23	$1.90	$1.90	$3.10	92%	0.61	$816.90
$827.50	$830.00	Oct 23	$1.72	$1.72	$0.78	94%	2.21	$829.22
$725.00	$730.00	Nov 13	$3.85	$3.85	$1.15	54%	3.35	$728.85
$805.00	$810.00	Oct 23	$1.55	$1.55	$3.45	93%	0.45	$806.55

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$602.50	$600.00	Oct 23	$1.85	$1.85	$0.65	93%	2.85	$600.65
$597.50	$590.00	Oct 23	$1.92	$1.92	$5.58	93%	0.34	$595.58
$585.00	$582.50	Oct 30	$1.87	$1.87	$0.63	89%	2.97	$583.13
$675.00	$670.00	Nov 13	$3.55	$3.55	$1.45	60%	2.45	$671.45
$680.00	$675.00	Nov 27	$3.55	$3.55	$1.45	59%	2.45	$676.45

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 32 found (avg debit $18.96, cheapest $18.65)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$722.50	Oct 23	Oct 30	$18.65	96.0%	87.3%
$685.00	Oct 23	Oct 30	$20.30	96.0%	87.6%
$707.50	Oct 23	Oct 30	$20.00	97.1%	88.7%
$705.00	Oct 23	Oct 30	$20.15	97.1%	89.0%
$680.00	Oct 23	Oct 30	$19.65	97.2%	89.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$745.00	Oct 30	Nov 6	$5.65	88.3%	79.8%
$685.00	Oct 23	Oct 30	$17.40	96.0%	87.6%
$705.00	Oct 23	Oct 30	$18.95	97.1%	89.0%
$680.00	Oct 23	Oct 30	$17.50	97.2%	89.0%
$695.00	Oct 23	Oct 30	$17.60	94.9%	86.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 121 found (cheapest 5.52% of stock, avg 11.55%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$697.50	Oct 23	$19.25	$19.25	$38.50	$659.00	$736.00	5.52%
$695.00	Oct 23	$20.35	$18.20	$38.55	$656.45	$733.55	5.53%
$692.50	Oct 23	$21.70	$17.00	$38.70	$653.80	$731.20	5.55%
$690.00	Oct 23	$23.10	$15.65	$38.75	$651.25	$728.75	5.56%
$687.50	Oct 23	$24.15	$14.70	$38.85	$648.65	$726.35	5.57%
$700.00	Oct 23	$18.00	$21.00	$39.00	$661.00	$739.00	5.60%
$702.50	Oct 23	$16.75	$22.30	$39.05	$663.45	$741.55	5.60%
$705.00	Oct 23	$15.95	$23.50	$39.45	$665.55	$744.45	5.66%
$682.50	Oct 23	$27.10	$12.55	$39.65	$642.85	$722.15	5.69%
$685.00	Oct 23	$25.90	$13.75	$39.65	$645.35	$724.65	5.69%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 3.94% of stock, avg 10.53%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$710.00	$685.00	Oct 23	$13.70	$13.75	$27.45	$657.55	$737.45
$710.00	$687.50	Oct 23	$13.70	$14.70	$28.40	$659.10	$738.40
$707.50	$685.00	Oct 23	$14.90	$13.75	$28.65	$656.35	$736.15
$707.50	$687.50	Oct 23	$14.90	$14.70	$29.60	$657.90	$737.10
$710.00	$690.00	Oct 23	$13.70	$15.65	$29.35	$660.65	$739.35
$707.50	$690.00	Oct 23	$14.90	$15.65	$30.55	$659.45	$738.05
$705.00	$685.00	Oct 23	$15.95	$13.75	$29.70	$655.30	$734.70
$705.00	$687.50	Oct 23	$15.95	$14.70	$30.65	$656.85	$735.65
$705.00	$690.00	Oct 23	$15.95	$15.65	$31.60	$658.40	$736.60
$710.00	$692.50	Oct 23	$13.70	$17.00	$30.70	$661.80	$740.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 54 found (best R:R 2.57, avg credit $3.89)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
605/608	720/722	Oct 23	$1.80	$0.70	59%	2.57	$605.70	$721.80
575/578	720/722	Oct 23	$1.44	$1.06	62%	1.36	$576.06	$721.44
615/618	720/722	Oct 23	$1.00	$1.50	61%	0.67	$616.50	$721.00
585/588	720/722	Oct 23	$0.93	$1.57	63%	0.59	$586.57	$720.93
610/612	720/722	Oct 23	$0.83	$1.67	61%	0.50	$611.67	$720.83
622/625	720/722	Oct 23	$0.80	$1.70	60%	0.47	$624.20	$720.80
618/620	720/722	Oct 23	$0.77	$1.73	61%	0.45	$619.23	$720.77
620/622	720/722	Oct 23	$0.78	$1.72	60%	0.45	$621.72	$720.78
570/580	790/800	Nov 20	$4.20	$5.80	54%	0.72	$575.80	$794.20
570/580	780/790	Nov 20	$4.40	$5.60	52%	0.79	$575.60	$784.40

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 178 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$680.00	$690.00	$700.00	Nov 13	$0.20	$9.80	6%	49.00
$740.00	$750.00	$760.00	Nov 20	$0.20	$9.80	5%	49.00
$800.00	$810.00	$820.00	Nov 20	$0.15	$9.85	4%	65.67
$750.00	$760.00	$770.00	Nov 20	$0.20	$9.80	5%	49.00
$770.00	$780.00	$790.00	Nov 20	$0.20	$9.80	5%	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$700.00	$710.00	$720.00	Nov 20	$0.20	$9.80	6%	49.00
$720.00	$730.00	$740.00	Nov 20	$0.20	$9.80	6%	49.00
$750.00	$755.00	$760.00	Oct 30	$0.05	$4.95	4%	99.00
$600.00	$610.00	$620.00	Nov 27	$0.20	$9.80	5%	49.00
$770.00	$775.00	$780.00	Nov 6	$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. 69 found (best net $-8.40, 62 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$600.00	$690.00	1:2	Nov 27	-$8.40	$81.60
$740.00	$785.00	1:2	Nov 27	-$15.15	$29.85
$785.00	$790.00	1:2	Oct 23	-$0.50	$4.50
$820.00	$825.00	1:2	Oct 23	-$0.41	$4.59
$795.00	$797.50	1:2	Oct 23	-$0.47	$2.03

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$587.50	$585.00	1:2	Oct 23	-$0.27	$2.23
$575.00	$570.00	1:2	Oct 23	-$0.32	$4.68
$617.50	$615.00	1:2	Oct 23	-$0.43	$2.07
$585.00	$580.00	1:2	Oct 23	-$0.45	$4.55
$620.00	$617.50	1:2	Oct 23	-$1.01	$1.49

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 129 found (best yield 6.27%, avg 2.86%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$730.00	Nov 27	$43.70	0.47	4.8%	6.27%	11.02%	12	6
$710.00	Nov 27	$52.00	0.52	1.9%	7.46%	9.34%	5	1
$700.00	Nov 27	$56.50	0.55	0.5%	8.11%	8.55%	6	3
$740.00	Nov 27	$37.40	0.45	6.2%	5.37%	11.55%	1	--
$715.00	Nov 27	$47.50	0.51	2.6%	6.82%	9.41%	2	2
$720.00	Nov 27	$45.10	0.50	3.3%	6.47%	9.79%	6	--
$720.00	Nov 20	$45.50	0.48	3.3%	6.53%	9.85%	10	230
$730.00	Nov 20	$41.60	0.45	4.8%	5.97%	10.72%	25	105
$740.00	Nov 20	$38.00	0.43	6.2%	5.45%	11.64%	6	--
$710.00	Nov 20	$49.60	0.51	1.9%	7.12%	9.00%	38	172

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 13,751

Total Puts 9,585

Put/Call Ratio 0.70

Net Difference 4,166

Prior's Put/Call Breakdown

Total Calls 12,065

Total Puts 7,082

Put/Call Ratio 0.59

Net Difference 4,983

Prior 7-Day Put/Call Summary

Total Calls 114,155

Total Puts 92,679

Average Put/Call Ratio 0.87

Ratio Trend Rising

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