STX - Options Database

STX

SEAGATE TECHNOLOGY H

$644.21 +2.18%

$651.17 (+1.08%)🌙

as of 10/26 06:02 PM

(10/26 14:07) ◀

Monday, October 26, 2026 (6:02pm)

▶ (10/27 14:06)

◀ 10/26 18:02 ▶

Option Volume

Detail

ℹ

Current (10/26) 28,688

Calls: 16,776 (58%)

Puts: 11,912 (42%)

Prior (10/23) 34,392

Calls: 16,660 (48%)

Puts: 17,732 (52%)

Current vs Prior -16.59%

Calls: +0.70% (Calls)

Puts: -32.82% (Puts)

Prior 7-Day Total 198,414

Calls: 103,071 (52%)

Puts: 95,343 (48%)

Prior 7-Day Average 28,344

Calls: 14,724 (52%)

Puts: 13,620 (48%)

Current vs Prior 7-Day Avg +1.21%

Calls: +13.93%

Puts: -12.54%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/26) $91.19M

Calls: $45.33M (50%)

Puts: $45.86M (50%)

Prior (10/23) $85.96M

Calls: $30.16M (35%)

Puts: $55.80M (65%)

Current vs Prior +6.09%

Calls: +50.28%

Puts: -17.80%

Prior 7-Day Total $671.37M

Calls: $255.01M (38%)

Puts: $416.36M (62%)

Prior 7-Day Average $95.91M

Calls: $36.43M (38%)

Puts: $59.48M (62%)

Current vs Prior 7-Day Avg -4.92%

Calls: +24.44%

Puts: -22.90%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/26) 0.71

Prior (10/23) 1.06

Current vs Prior -33.29%

Prior 7-Day Average 0.93

Current vs Prior 7-Day Avg -23.80%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/26) 302,319

Calls: 126,199 (42%)

Puts: 176,120 (58%)

Prior (10/23) 132,830

Calls: 64,998 (49%)

Puts: 67,832 (51%)

Current vs Prior +127.60%

Prior 7-Day Total 919,230

Calls: 411,531 (45%)

Puts: 507,699 (55%)

Prior 7-Day Average 131,318

Calls: 58,790 (45%)

Puts: 72,528 (55%)

Current vs Prior 7-Day Avg +130.22%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (10/30) | Next (11/06)Expiry (11/20) | Next (12/18)

Current 9.56% | 11.95%15.51% | 21.06%

Prior 10.03% | 12.66%15.98% | 21.63%

Current vs Prior -4.68% | -5.56%-2.96% | -2.67%

Prior 7-Day Avg 6.86% | 11.56%14.99% | 21.10%

Current vs 7-Day Avg +39.41% | +3.35%+3.48% | -0.21%

Prior 7-Day Eod 10.03% | 12.66%15.98% | 21.63%

Current vs 7-Day Eod -4.68% | -5.56%-2.96% | -2.67%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 22.74% | 15.65%

Calls: 17.84% | 17.58%

Puts: 27.64% | 13.73%

Prior 6.75% | 23.98%

Calls: 6.99% | 26.94%

Puts: 6.52% | 21.02%

Current vs Prior +236.89% | -34.74%

Prior 7-Day Avg 6.75% | 23.98%

Calls: 6.99% | 26.94%

Puts: 6.52% | 21.02%

Current vs 7-Day Avg +236.89% | -34.74%

Liquidity Expensive

Add Card

🤖 AI Insights

P/C ratio dropping 33% - sentiment shifting bullish. Rising open interest (up 128%) indicates new positions being established.

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 BEARISH

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

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 50 of results (avg 8.3%, best 5.3%)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$565.00	Oct 30	82.00	89.60	$85.80	8.9%	1	0.94	1
$590.00	Nov 20	78.70	86.40	$82.55	9.3%	1	0.72	9
$540.00	Nov 20	112.10	123.20	$117.65	9.4%	--	0.85	27

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$600.00	Nov 20	27.60	29.10	$28.35	5.3%	49	0.31	2.1K
$760.00	Nov 6	119.30	125.80	$122.55	5.3%	2	0.85	72
$765.00	Oct 30	117.20	123.70	$120.45	5.4%	9	0.92	59
$770.00	Oct 30	121.90	129.00	$125.45	5.7%	3	0.93	160
$745.00	Oct 30	98.60	105.20	$101.90	6.5%	1	0.88	34

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. 206 found (avg delta 0.68, highest 0.98)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$550.00	Oct 30	92.80	103.30	$98.05	10.7%	10	0.98	7
$557.50	Oct 30	87.10	96.60	$91.85	10.3%	1	0.95	1
$565.00	Oct 30	82.00	89.60	$85.80	8.9%	1	0.94	1
$570.00	Oct 30	75.70	85.70	$80.70	12.4%	--	0.92	12
$572.50	Oct 30	72.70	83.80	$78.25	14.2%	2	0.90	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$770.00	Oct 30	121.90	129.00	$125.45	5.7%	3	0.93	160
$765.00	Oct 30	117.20	123.70	$120.45	5.4%	9	0.92	59
$760.00	Oct 30	112.50	120.60	$116.55	6.9%	11	0.91	134
$755.00	Oct 30	108.70	119.10	$113.90	9.1%	--	0.90	18
$750.00	Oct 30	103.20	114.10	$108.65	10.0%	10	0.90	225

Most actively traded options today. High liquidity = easy entry/exit. 415 active (total vol 19.0K, top 2.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$660.00	Nov 20	41.60	48.80	$45.20	15.9%	2.0K	0.50	57
$665.00	Nov 20	38.00	46.80	$42.40	20.8%	2.0K	0.48	32
$700.00	Oct 30	10.00	12.00	$11.00	18.2%	1.1K	0.26	916
$750.00	Oct 30	2.70	3.40	$3.05	23.0%	957	0.09	1.6K
$740.00	Oct 30	1.90	4.60	$3.25	83.1%	398	0.10	660

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$652.50	Nov 20	47.40	54.20	$50.80	13.4%	2.0K	0.47	19
$657.50	Nov 20	50.20	59.20	$54.70	16.5%	2.0K	0.49	18
$650.00	Oct 30	29.40	34.60	$32.00	16.3%	223	0.50	356
$520.00	Oct 30	0.80	2.85	$1.83	112.0%	205	0.05	43
$550.00	Oct 30	2.50	3.70	$3.10	38.7%	169	0.08	2.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 73 strikes (avg 54.6%, max 77.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$620.00	Oct 30	Dec 4	115.0%	67.2%	71.3%	5	41
$600.00	Oct 30	Dec 4	114.9%	68.0%	68.9%	197	11
$690.00	Oct 30	Nov 27	117.0%	69.6%	68.2%	220	285
$640.00	Oct 30	Dec 4	111.0%	66.2%	67.7%	71	33
$645.00	Oct 30	Nov 27	113.5%	67.7%	67.6%	16	12

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$590.00	Oct 30	Dec 4	121.5%	68.4%	77.6%	15	207
$690.00	Oct 30	Dec 4	117.0%	68.0%	72.2%	14	111
$620.00	Oct 30	Dec 4	115.0%	67.2%	71.3%	64	155
$600.00	Oct 30	Dec 4	114.9%	68.0%	68.9%	138	335
$640.00	Oct 30	Dec 4	111.0%	66.2%	67.7%	59	219

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 301 found (best R:R 1.49, avg 3.01)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$640.00	$685.00	Dec 4	$18.10	$26.90	$18.10	56%	1.49	$658.10
$690.00	$705.00	Nov 27	$3.50	$11.50	$3.50	42%	3.29	$693.50
$635.00	$640.00	Nov 27	$0.50	$4.50	$0.50	58%	9.00	$635.50
$570.00	$600.00	Dec 4	$19.70	$10.30	$19.70	75%	0.52	$589.70
$645.00	$660.00	Nov 27	$5.80	$9.20	$5.80	55%	1.59	$650.80

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$765.00	$760.00	Nov 6	$1.95	$3.05	$1.95	86%	1.56	$763.05
$760.00	$755.00	Oct 30	$2.65	$2.35	$2.65	91%	0.89	$757.35
$685.00	$680.00	Nov 6	$1.25	$3.75	$1.25	63%	3.00	$683.75
$680.00	$675.00	Nov 13	$1.40	$3.60	$1.40	58%	2.57	$678.60
$695.00	$690.00	Dec 4	$1.55	$3.45	$1.55	57%	2.23	$693.45

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 214 found (best R:R 0.96, avg 0.69)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$747.50	$750.00	Nov 6	$2.25	$2.25	$0.25	82%	9.00	$749.75
$660.00	$665.00	Nov 13	$4.10	$4.10	$0.90	51%	4.56	$664.10
$727.50	$730.00	Oct 30	$1.90	$1.90	$0.60	84%	3.17	$729.40
$690.00	$695.00	Nov 20	$3.30	$3.30	$1.70	59%	1.94	$693.30
$662.50	$665.00	Nov 6	$2.25	$2.25	$0.25	54%	9.00	$664.75

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$590.00	$580.00	Nov 20	$4.90	$4.90	$5.10	72%	0.96	$585.10
$635.00	$630.00	Nov 20	$3.80	$3.80	$1.20	58%	3.17	$631.20
$610.00	$600.00	Nov 27	$4.95	$4.95	$5.05	66%	0.98	$605.05
$525.00	$522.50	Oct 30	$1.75	$1.75	$0.75	93%	2.33	$523.25
$630.00	$620.00	Dec 4	$5.40	$5.40	$4.60	60%	1.17	$624.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 52 found (avg debit $8.67, cheapest $18.10)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$625.00	Oct 30	Nov 20	$20.50	112.9%	73.6%
$690.00	Oct 30	Nov 6	$6.00	117.0%	83.2%
$635.00	Oct 30	Nov 13	$14.95	110.0%	77.5%
$667.50	Oct 30	Nov 6	$7.25	117.4%	84.9%
$665.00	Oct 30	Nov 6	$7.50	114.2%	83.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$662.50	Oct 30	Nov 20	$18.10	115.8%	72.7%
$657.50	Oct 30	Nov 20	$16.80	114.0%	73.9%
$627.50	Oct 30	Nov 20	$17.85	112.0%	73.6%
$690.00	Oct 30	Nov 6	$7.50	117.0%	83.2%
$667.50	Oct 30	Nov 6	$5.45	117.4%	84.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 116 found (cheapest 9.12% of stock, avg 13.41%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$650.00	Oct 30	$26.75	$32.00	$58.75	$591.25	$708.75	9.12%
$652.50	Oct 30	$25.70	$33.35	$59.05	$593.45	$711.55	9.17%
$647.50	Oct 30	$29.30	$29.85	$59.15	$588.35	$706.65	9.18%
$637.50	Oct 30	$34.00	$25.80	$59.80	$577.70	$697.30	9.28%
$635.00	Oct 30	$35.45	$24.55	$60.00	$575.00	$695.00	9.31%
$655.00	Oct 30	$25.70	$34.55	$60.25	$594.75	$715.25	9.35%
$645.00	Oct 30	$30.40	$29.95	$60.35	$584.65	$705.35	9.37%
$642.50	Oct 30	$31.65	$29.00	$60.65	$581.85	$703.15	9.41%
$640.00	Oct 30	$33.70	$27.25	$60.95	$579.05	$700.95	9.46%
$632.50	Oct 30	$38.20	$23.45	$61.65	$570.85	$694.15	9.57%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 149 found (cheapest 7.71% of stock, avg 12.22%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$660.00	$637.50	Oct 30	$23.90	$25.80	$49.70	$587.80	$709.70
$660.00	$640.00	Oct 30	$23.90	$27.25	$51.15	$588.85	$711.15
$657.50	$637.50	Oct 30	$24.90	$25.80	$50.70	$586.80	$708.20
$657.50	$640.00	Oct 30	$24.90	$27.25	$52.15	$587.85	$709.65
$655.00	$637.50	Oct 30	$25.70	$25.80	$51.50	$586.00	$706.50
$660.00	$642.50	Oct 30	$23.90	$29.00	$52.90	$589.60	$712.90
$657.50	$642.50	Oct 30	$24.90	$29.00	$53.90	$588.60	$711.40
$652.50	$637.50	Oct 30	$25.70	$25.80	$51.50	$586.00	$704.00
$655.00	$640.00	Oct 30	$25.70	$27.25	$52.95	$587.05	$707.95
$652.50	$640.00	Oct 30	$25.70	$27.25	$52.95	$587.05	$705.45

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 42 found (best R:R 2.70, avg credit $4.22)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
600/610	730/740	Nov 27	$7.30	$2.70	34%	2.70	$602.70	$737.30
570/580	730/740	Nov 27	$5.90	$4.10	42%	1.44	$574.10	$735.90
560/570	730/740	Nov 27	$5.45	$4.55	45%	1.20	$564.55	$735.45
600/610	740/745	Nov 27	$6.20	$3.80	37%	1.63	$603.80	$746.20
580/590	730/740	Nov 27	$5.80	$4.20	40%	1.38	$584.20	$735.80
540/550	730/740	Nov 27	$4.75	$5.25	50%	0.90	$545.25	$734.75
600/610	725/730	Nov 27	$6.30	$3.70	33%	1.70	$603.70	$731.30
530/540	730/740	Nov 27	$4.25	$5.75	52%	0.74	$535.75	$734.25
570/580	740/745	Nov 27	$4.80	$5.20	45%	0.92	$575.20	$744.80
560/570	740/745	Nov 27	$4.35	$5.65	48%	0.77	$565.65	$744.35

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 167 found (best R:R 99.00, cheapest $0.10)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$590.00	$600.00	$610.00	Nov 27	$0.25	$9.75	6%	39.00
$550.00	$557.50	$565.00	Oct 30	$0.15	$7.35	4%	49.00
$650.00	$655.00	$660.00	Nov 20	$0.10	$4.90	3%	49.00
$580.00	$590.00	$600.00	Nov 27	$0.30	$9.70	5%	32.33
$642.50	$645.00	$647.50	Oct 30	$0.15	$2.35	3%	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$720.00	$730.00	$740.00	Nov 20	$0.10	$9.90	5%	99.00
$590.00	$600.00	$610.00	Nov 13	$0.25	$9.75	6%	39.00
$530.00	$540.00	$550.00	Nov 13	$0.20	$9.80	4%	49.00
$570.00	$580.00	$590.00	Nov 6	$0.35	$9.65	6%	27.57
$750.00	$755.00	$760.00	Nov 6	$0.10	$4.90	2%	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. 34 found (best net $-0.30, 32 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$760.00	$765.00	1:2	Oct 30	-$1.65	$3.35
$765.00	$770.00	1:2	Oct 30	-$1.66	$3.34
$755.00	$760.00	1:2	Oct 30	-$2.00	$3.00
$737.50	$740.00	1:2	Oct 30	-$2.05	$0.45
$727.50	$730.00	1:2	Oct 30	-$2.25	$0.25

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$532.50	$530.00	1:2	Oct 30	-$0.30	$2.20
$537.50	$535.00	1:2	Oct 30	-$1.15	$1.35
$535.00	$532.50	1:2	Oct 30	-$1.65	$0.85
$542.50	$540.00	1:2	Oct 30	-$1.83	$0.67
$530.00	$527.50	1:2	Oct 30	-$1.80	$0.70

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 145 found (best yield 5.85%, avg 2.82%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$685.00	Dec 4	$37.70	0.44	6.3%	5.85%	12.18%	2	--
$700.00	Dec 4	$31.60	0.41	8.7%	4.91%	13.57%	3	1
$720.00	Dec 4	$26.80	0.36	11.8%	4.16%	15.92%	5	4
$710.00	Dec 4	$28.60	0.38	10.2%	4.44%	14.65%	182	--
$715.00	Dec 4	$27.00	0.37	11.0%	4.19%	15.18%	182	--
$660.00	Nov 27	$44.70	0.51	2.5%	6.94%	9.39%	9	2
$710.00	Nov 27	$27.30	0.37	10.2%	4.24%	14.45%	102	4
$705.00	Nov 27	$28.20	0.38	9.4%	4.38%	13.81%	1	7
$680.00	Nov 27	$34.90	0.45	5.6%	5.42%	10.97%	51	4
$645.00	Nov 27	$50.10	0.55	0.1%	7.78%	7.90%	1	3

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 16,776

Total Puts 11,912

Put/Call Ratio 0.71

Net Difference 4,864

Prior's Put/Call Breakdown

Total Calls 16,660

Total Puts 17,732

Put/Call Ratio 1.06

Net Difference -1,072

Prior 7-Day Put/Call Summary

Total Calls 103,071

Total Puts 95,343

Average Put/Call Ratio 0.93

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