STX - Options Database

STX

SEAGATE TECHNOLOGY H

$642.14 -7.86%

$622.10 (-3.12%)🌙

as of 10/22 06:57 PM

(10/21 18:47) ◀

Thursday, October 22, 2026 (6:57pm)

▶ (10/23 18:54)

◀ 10/22 18:57 ▶

Option Volume

Detail

ℹ

Current (10/22) 42,086

Calls: 23,885 (57%)

Puts: 18,201 (43%)

Prior (10/21) 23,336

Calls: 13,751 (59%)

Puts: 9,585 (41%)

Current vs Prior +80.35%

Calls: +73.70% (Calls)

Puts: +89.89% (Puts)

Prior 7-Day Total 196,958

Calls: 110,188 (56%)

Puts: 86,770 (44%)

Prior 7-Day Average 28,136

Calls: 15,741 (56%)

Puts: 12,395 (44%)

Current vs Prior 7-Day Avg +49.58%

Calls: +51.74%

Puts: +46.83%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/22) $143.52M

Calls: $45.52M (32%)

Puts: $98.00M (68%)

Prior (10/21) $59.77M

Calls: $30.96M (52%)

Puts: $28.81M (48%)

Current vs Prior +140.12%

Calls: +47.02%

Puts: +240.18%

Prior 7-Day Total $625.69M

Calls: $270.94M (43%)

Puts: $354.75M (57%)

Prior 7-Day Average $89.38M

Calls: $38.71M (43%)

Puts: $50.68M (57%)

Current vs Prior 7-Day Avg +60.56%

Calls: +17.61%

Puts: +93.37%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/22) 0.76

Prior (10/21) 0.70

Current vs Prior +9.32%

Prior 7-Day Average 0.84

Current vs Prior 7-Day Avg -9.76%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/22) 135,620

Calls: 61,235 (45%)

Puts: 74,385 (55%)

Prior (10/21) 115,152

Calls: 51,520 (45%)

Puts: 63,632 (55%)

Current vs Prior +17.77%

Prior 7-Day Total 931,735

Calls: 411,377 (44%)

Puts: 520,358 (56%)

Prior 7-Day Average 133,105

Calls: 58,768 (44%)

Puts: 74,336 (56%)

Current vs Prior 7-Day Avg +1.89%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 5.29% | 11.40%17.03% | 22.46%

Prior 5.68% | 11.40%16.11% | 20.84%

Current vs Prior -6.82% | -0.01%+5.72% | +7.78%

Prior 7-Day Avg 6.25% | 10.56%11.85% | 19.76%

Current vs 7-Day Avg -15.23% | +7.90%+43.74% | +13.63%

Prior 7-Day Eod 5.68% | 11.40%16.11% | 20.84%

Current vs 7-Day Eod -6.82% | -0.01%+5.72% | +7.78%

Sentiment BULLISHBEARISH

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 7.43% | 21.21%

Calls: 7.13% | 23.53%

Puts: 7.73% | 18.88%

Current vs 7-Day Avg -9.15% | +13.08%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bearish flow with 68% put dollar volume ($98.00M). Massive premium surge with dollar volume up 140% vs prior. Dollar volume significantly above 7-day average (61% higher). Above-average activity with volume up 80% vs prior.

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 BEARISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BEARISH

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 29 of results (avg 8.6%, best 5.9%)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$520.00	Nov 20	127.50	138.80	$133.15	8.5%	1	0.89	2
$700.00	Oct 30	15.40	16.80	$16.10	8.7%	797	0.31	95
$675.00	Nov 20	38.60	42.30	$40.45	9.1%	31	0.46	18
$550.00	Oct 23	87.90	97.10	$92.50	9.9%	10	1.01	34

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$760.00	Nov 20	131.10	139.10	$135.10	5.9%	1	0.85	--
$750.00	Nov 20	122.40	130.40	$126.40	6.3%	4	0.83	367
$715.00	Oct 30	82.60	88.30	$85.45	6.7%	10	1.00	133
$750.00	Nov 13	117.90	126.40	$122.15	7.0%	6	0.89	47
$770.00	Oct 30	127.50	137.00	$132.25	7.2%	16	1.00	168

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. 239 found (avg delta 0.75, highest 1.01)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$550.00	Oct 23	87.90	97.10	$92.50	9.9%	10	1.01	34
$637.50	Oct 23	16.90	22.50	$19.70	28.4%	19	1.00	--
$640.00	Oct 23	13.90	21.70	$17.80	43.8%	41	1.00	16
$530.00	Oct 30	108.00	124.30	$116.15	14.0%	2	0.94	--
$552.50	Oct 30	89.00	103.80	$96.40	15.4%	3	0.90	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$637.50	Oct 23	11.00	18.70	$14.85	51.9%	49	1.00	86
$640.00	Oct 23	14.50	18.50	$16.50	24.2%	253	1.00	341
$652.50	Oct 23	18.60	24.70	$21.65	28.2%	54	1.00	94
$655.00	Oct 23	20.90	26.00	$23.45	21.7%	305	1.00	284
$657.50	Oct 23	21.50	27.70	$24.60	25.2%	118	1.00	39

Most actively traded options today. High liquidity = easy entry/exit. 522 active (total vol 25.3K, top 1.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$680.00	Oct 23	2.50	6.90	$4.70	93.6%	1.6K	0.21	312
$750.00	Oct 30	5.70	7.20	$6.45	23.3%	1.4K	0.15	1.5K
$700.00	Oct 30	15.40	16.80	$16.10	8.7%	797	0.31	95
$715.00	Oct 23	0.05	3.00	$1.53	192.8%	736	0.08	156
$735.00	Oct 23	0.00	0.80	$0.40	200.0%	731	0.03	63

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$590.00	Nov 20	27.00	34.40	$30.70	24.1%	708	0.32	666
$600.00	Oct 30	17.00	19.90	$18.45	15.7%	671	0.32	183
$550.00	Oct 30	5.90	7.50	$6.70	23.9%	463	0.14	2.2K
$765.00	Oct 23	118.50	129.60	$124.05	8.9%	426	1.00	--
$655.00	Oct 23	20.90	26.00	$23.45	21.7%	305	1.00	284

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 35 strikes (avg 64.8%, max 102.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$670.00	Oct 23	Nov 27	142.9%	70.5%	102.8%	396	469
$650.00	Oct 23	Dec 4	139.5%	71.3%	95.6%	95	119
$680.00	Oct 23	Nov 27	136.2%	70.0%	94.7%	1.6K	314
$660.00	Oct 23	Nov 27	130.3%	70.7%	84.4%	103	38
$685.00	Oct 23	Nov 13	144.3%	78.7%	83.5%	284	154

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$600.00	Oct 23	Nov 27	139.8%	72.8%	91.9%	290	488
$610.00	Oct 23	Nov 27	131.7%	69.9%	88.4%	101	86
$642.50	Oct 23	Nov 20	138.2%	74.5%	85.5%	66	104
$645.00	Oct 23	Nov 27	134.3%	72.7%	84.8%	163	270
$605.00	Oct 23	Nov 20	137.1%	75.5%	81.6%	224	3.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 317 found (best R:R 1.77, avg 3.42)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$650.00	$720.00	Dec 4	$25.25	$44.75	$25.25	54%	1.77	$675.25
$610.00	$635.00	Nov 27	$12.75	$12.25	$12.75	66%	0.96	$622.75
$640.00	$655.00	Nov 27	$5.50	$9.50	$5.50	57%	1.73	$645.50
$715.00	$745.00	Nov 27	$6.85	$23.15	$6.85	37%	3.38	$721.85
$650.00	$660.00	Nov 13	$2.45	$7.55	$2.45	53%	3.08	$652.45

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$600.00	$590.00	Nov 20	$0.55	$9.45	$0.55	35%	17.18	$599.45
$730.00	$725.00	Oct 30	$2.30	$2.70	$2.30	100%	1.17	$727.70
$700.00	$695.00	Nov 20	$0.70	$4.30	$0.70	68%	6.14	$699.30
$760.00	$755.00	Oct 30	$2.80	$2.20	$2.80	100%	0.79	$757.20
$685.00	$680.00	Oct 23	$2.95	$2.05	$2.95	100%	0.69	$682.05

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 241 found (best R:R 2.51, avg 0.76)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$655.00	$660.00	Nov 27	$4.65	$4.65	$0.35	47%	13.29	$659.65
$747.50	$750.00	Oct 23	$1.72	$1.72	$0.78	93%	2.21	$749.22
$732.50	$735.00	Oct 23	$1.73	$1.73	$0.77	92%	2.25	$734.23
$655.00	$660.00	Oct 30	$3.95	$3.95	$1.05	52%	3.76	$658.95
$662.50	$665.00	Oct 23	$2.20	$2.20	$0.30	67%	7.33	$664.70

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$630.00	$620.00	Nov 27	$7.15	$7.15	$2.85	55%	2.51	$622.85
$640.00	$630.00	Nov 13	$7.10	$7.10	$2.90	51%	2.45	$632.90
$560.00	$555.00	Oct 23	$1.95	$1.95	$3.05	92%	0.64	$558.05
$590.00	$580.00	Nov 27	$4.70	$4.70	$5.30	67%	0.89	$585.30
$550.00	$540.00	Nov 20	$3.30	$3.30	$6.70	79%	0.49	$546.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 21 found (avg debit $19.56, cheapest $26.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$647.50	Oct 23	Nov 6	$26.05	127.1%	81.4%
$625.00	Oct 23	Nov 6	$25.35	127.2%	83.3%
$650.00	Oct 23	Oct 30	$18.70	139.5%	97.1%
$660.00	Oct 23	Oct 30	$17.10	130.3%	91.1%
$645.00	Oct 23	Oct 30	$18.70	134.3%	95.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$615.00	Oct 23	Nov 6	$24.10	125.6%	83.4%
$625.00	Oct 23	Oct 30	$16.35	127.2%	91.1%
$617.50	Oct 23	Oct 30	$16.20	127.8%	91.8%
$627.50	Oct 23	Oct 30	$16.55	119.9%	89.6%
$620.00	Oct 23	Oct 30	$17.55	121.8%	93.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 121 found (cheapest 5.00% of stock, avg 12.82%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$647.50	Oct 23	$13.25	$18.85	$32.10	$615.40	$679.60	5.00%
$642.50	Oct 23	$16.90	$16.20	$33.10	$609.40	$675.60	5.15%
$645.00	Oct 23	$15.25	$17.85	$33.10	$611.90	$678.10	5.15%
$657.50	Oct 23	$8.50	$24.60	$33.10	$624.40	$690.60	5.15%
$652.50	Oct 23	$11.60	$21.65	$33.25	$619.25	$685.75	5.18%
$655.00	Oct 23	$9.90	$23.45	$33.35	$621.65	$688.35	5.19%
$635.00	Oct 23	$20.15	$13.80	$33.95	$601.05	$668.95	5.29%
$630.00	Oct 23	$23.00	$11.15	$34.15	$595.85	$664.15	5.32%
$640.00	Oct 23	$17.80	$16.50	$34.30	$605.70	$674.30	5.34%
$637.50	Oct 23	$19.70	$14.85	$34.55	$602.95	$672.05	5.38%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 153 found (cheapest 2.62% of stock, avg 10.69%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$655.00	$615.00	Oct 23	$9.90	$6.90	$16.80	$598.20	$671.80
$655.00	$620.00	Oct 23	$9.90	$8.35	$18.25	$601.75	$673.25
$655.00	$617.50	Oct 23	$9.90	$8.00	$17.90	$599.60	$672.90
$652.50	$615.00	Oct 23	$11.60	$6.90	$18.50	$596.50	$671.00
$652.50	$620.00	Oct 23	$11.60	$8.35	$19.95	$600.05	$672.45
$655.00	$622.50	Oct 23	$9.90	$10.30	$20.20	$602.30	$675.20
$652.50	$617.50	Oct 23	$11.60	$8.00	$19.60	$597.90	$672.10
$652.50	$622.50	Oct 23	$11.60	$10.30	$21.90	$600.60	$674.40
$655.00	$625.00	Oct 23	$9.90	$11.10	$21.00	$604.00	$676.00
$647.50	$620.00	Oct 23	$13.25	$8.35	$21.60	$598.40	$669.10

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 41 found (best R:R 8.43, avg credit $3.24)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
555/560	670/672	Oct 23	$4.47	$0.53	63%	8.43	$555.53	$674.47
555/560	662/665	Oct 23	$4.15	$0.85	59%	4.88	$555.85	$666.65
580/582	678/680	Oct 23	$2.32	$0.18	63%	12.89	$580.18	$679.82
555/560	678/680	Oct 23	$2.85	$2.15	68%	1.33	$557.15	$680.35
595/598	678/680	Oct 23	$2.20	$0.30	58%	7.33	$595.30	$679.70
525/530	670/672	Oct 23	$2.82	$2.18	65%	1.29	$527.18	$672.82
580/582	680/682	Oct 23	$1.87	$0.63	66%	2.97	$580.63	$681.87
575/580	670/672	Oct 23	$2.93	$2.07	62%	1.42	$577.07	$672.93
588/590	678/680	Oct 23	$1.92	$0.58	62%	3.31	$588.08	$679.42
555/560	680/682	Oct 23	$2.40	$2.60	71%	0.92	$557.60	$682.40

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 172 found (best R:R 15.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$720.00	$730.00	$740.00	Nov 20	$0.15	$9.85	5%	65.67
$662.50	$665.00	$667.50	Oct 30	$0.05	$2.45	2%	49.00
$692.50	$695.00	$697.50	Oct 30	$0.05	$2.45	2%	49.00
$712.50	$715.00	$717.50	Oct 30	$0.05	$2.45	2%	49.00
$635.00	$637.50	$640.00	Nov 20	$0.10	$2.40	2%	24.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$632.50	$635.00	$637.50	Oct 23	$0.15	$2.35	33%	15.67
$520.00	$550.00	$580.00	Nov 27	$2.10	$27.90	14%	13.29
$570.00	$580.00	$590.00	Nov 6	$0.35	$9.65	6%	27.57
$540.00	$550.00	$560.00	Nov 6	$0.35	$9.65	6%	27.57
$600.00	$602.50	$605.00	Oct 23	$0.15	$2.35	4%	15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 52 found (best net $-6.70, 44 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$650.00	$720.00	1:2	Dec 4	-$6.70	$63.30
$710.00	$712.50	1:2	Oct 23	-$0.08	$2.42
$737.50	$740.00	1:2	Oct 23	-$0.06	$2.44
$750.00	$755.00	1:2	Oct 23	-$0.07	$4.93
$765.00	$770.00	1:2	Oct 23	-$0.12	$4.88

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$582.50	$580.00	1:2	Oct 23	-$0.66	$1.84
$555.00	$550.00	1:2	Oct 23	-$0.61	$4.39
$580.00	$575.00	1:2	Oct 23	-$1.26	$3.74
$590.00	$587.50	1:2	Oct 23	-$1.21	$1.29
$570.00	$560.00	1:2	Oct 23	-$1.85	$8.15

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 152 found (best yield 8.10%, avg 2.74%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$650.00	Dec 4	$52.00	0.54	1.2%	8.10%	9.32%	1	--
$700.00	Nov 27	$30.70	0.41	9.0%	4.78%	13.79%	7	8
$675.00	Nov 20	$38.60	0.46	5.1%	6.01%	11.13%	31	18
$720.00	Dec 4	$25.70	0.36	12.1%	4.00%	16.13%	1	--
$715.00	Nov 27	$26.70	0.37	11.3%	4.16%	15.50%	2	4
$655.00	Nov 27	$46.80	0.53	2.0%	7.29%	9.29%	2	--
$670.00	Nov 27	$40.00	0.48	4.3%	6.23%	10.57%	3	5
$665.00	Nov 27	$41.20	0.50	3.6%	6.42%	9.98%	7	8
$680.00	Nov 27	$35.20	0.46	5.9%	5.48%	11.38%	2	2
$690.00	Nov 27	$32.00	0.43	7.5%	4.98%	12.44%	1	6

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 23,885

Total Puts 18,201

Put/Call Ratio 0.76

Net Difference 5,684

Prior's Put/Call Breakdown

Total Calls 13,751

Total Puts 9,585

Put/Call Ratio 0.70

Net Difference 4,166

Prior 7-Day Put/Call Summary

Total Calls 110,188

Total Puts 86,770

Average Put/Call Ratio 0.84

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