STX - Options Database

STX

SEAGATE TECHNOLOGY H

$662.67 +5.10%

(10/23 18:54) ◀

Monday, October 26, 2026 (2:05pm)

▶ (10/26 18:02)

◀ 10/26 14:07 ▶

Option Volume

Detail

ℹ

Current (10/26 2:05pm) 14,106

Calls: 8,726 (62%)

Puts: 5,380 (38%)

Prior (10/13) 16,303

Calls: 10,489 (64%)

Puts: 5,814 (36%)

Current vs Prior -13.48%

Calls: -16.81% (Calls)

Puts: -7.46% (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 -63.56%

Calls: -60.39%

Puts: -67.75%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/26 2:05pm) $35.56M

Calls: $19.36M (54%)

Puts: $16.21M (46%)

Prior (10/13) $51.72M

Calls: $28.58M (55%)

Puts: $23.14M (45%)

Current vs Prior -31.24%

Calls: -32.27%

Puts: -29.95%

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 -68.80%

Calls: -71.65%

Puts: -64.54%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/26 2:05pm) 0.62

Prior (10/13) 0.55

Current vs Prior +11.23%

Prior 7-Day Average 0.83

Current vs Prior 7-Day Avg -25.81%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/26 2:05pm) 302,319

Calls: 126,199 (42%)

Puts: 176,120 (58%)

Prior (10/13) 320,311

Calls: 132,778 (41%)

Puts: 187,533 (59%)

Current vs Prior -5.62%

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 +9.98%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 9.90% | 11.97%15.91% | 21.15%

Prior 4.43% | 7.78%7.78% | 18.73%

Current vs Prior +123.45% | +53.73%+104.33% | +12.89%

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

Current vs 7-Day Avg +36.96% | +9.99%+28.69% | -4.62%

Prior 7-Day Eod 4.43% | 7.78%15.98% | 21.63%

Current vs 7-Day Eod +123.45% | +53.73%-0.46% | -2.24%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 22.74% | 15.65%

Calls: 17.84% | 17.58%

Puts: 27.64% | 13.73%

Prior 11.51% | 4.57%

Calls: 8.00% | 3.08%

Puts: 15.02% | 6.06%

Current vs Prior +97.57% | +242.45%

Prior 7-Day Avg 18.66% | 17.68%

Calls: 17.56% | 15.98%

Puts: 19.77% | 19.37%

Current vs 7-Day Avg +21.86% | -11.48%

Liquidity Expensive

Add Card

🤖 AI Insights

Bullish P/C ratio of 0.62.

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 BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

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
14:05	BULLISH	BULLISH	BULLISH
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 60 of results (avg 8.3%, best 3.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$672.50	Nov 20	45.90	48.80	$47.35	6.1%	--	0.51	12
$650.00	Nov 20	56.30	60.30	$58.30	6.9%	18	0.58	82
$675.00	Nov 20	44.30	47.80	$46.05	7.6%	6	0.50	642
$635.00	Nov 20	64.60	69.90	$67.25	7.9%	1	0.63	3
$540.00	Nov 20	127.70	138.60	$133.15	8.2%	--	0.87	27

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$750.00	Nov 6	96.40	100.10	$98.25	3.8%	3	0.79	117
$795.00	Nov 6	131.80	139.40	$135.60	5.6%	3	0.88	15
$775.00	Nov 6	113.80	120.70	$117.25	5.9%	--	0.84	28
$785.00	Nov 6	123.10	130.60	$126.85	5.9%	--	0.86	30
$790.00	Nov 6	126.70	134.50	$130.60	6.0%	1	0.87	15

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. 196 found (avg delta 0.67, highest 0.94)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$550.00	Oct 30	109.30	123.10	$116.20	11.9%	9	0.94	7
$557.50	Oct 30	102.30	116.10	$109.20	12.6%	1	0.93	1
$565.00	Oct 30	98.50	109.20	$103.85	10.3%	1	0.91	1
$570.00	Oct 30	91.00	102.70	$96.85	12.1%	--	0.90	12
$540.00	Nov 20	127.70	138.60	$133.15	8.2%	--	0.87	27

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$795.00	Oct 30	127.60	140.20	$133.90	9.4%	--	0.93	21
$790.00	Oct 30	123.70	135.40	$129.55	9.0%	1	0.93	90
$785.00	Oct 30	118.60	130.60	$124.60	9.6%	--	0.92	23
$780.00	Oct 30	114.40	125.70	$120.05	9.4%	4	0.92	135
$775.00	Oct 30	109.70	119.00	$114.35	8.1%	1	0.91	98

Most actively traded options today. High liquidity = easy entry/exit. 357 active (total vol 7.7K, top 1.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$700.00	Oct 30	15.20	17.80	$16.50	15.8%	1.1K	0.34	916
$750.00	Oct 30	5.00	5.60	$5.30	11.3%	774	0.15	1.6K
$740.00	Oct 30	6.40	7.30	$6.85	13.1%	344	0.18	660
$650.00	Oct 30	35.40	41.30	$38.35	15.4%	317	0.59	131
$690.00	Oct 30	15.90	21.60	$18.75	30.4%	212	0.39	280

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$650.00	Oct 30	23.00	26.90	$24.95	15.6%	195	0.41	356
$580.00	Nov 20	16.60	18.20	$17.40	9.2%	137	0.21	2.5K
$550.00	Oct 30	1.85	2.65	$2.25	35.6%	127	0.06	2.2K
$600.00	Oct 30	8.00	8.90	$8.45	10.7%	79	0.18	329
$557.50	Oct 30	1.90	3.40	$2.65	56.6%	69	0.07	2

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 77 strikes (avg 51.5%, max 71.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$640.00	Oct 30	Nov 27	115.1%	67.2%	71.2%	66	34
$635.00	Oct 30	Nov 27	115.0%	68.4%	68.2%	33	51
$620.00	Oct 30	Dec 4	115.4%	69.4%	66.2%	4	41
$700.00	Oct 30	Dec 4	109.2%	68.1%	60.3%	1.1K	917
$660.00	Oct 30	Nov 27	111.1%	69.4%	60.1%	86	407

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$630.00	Oct 30	Dec 4	116.8%	68.0%	71.7%	34	145
$600.00	Oct 30	Dec 4	113.3%	66.3%	70.9%	80	335
$640.00	Oct 30	Dec 4	115.1%	68.1%	69.1%	39	219
$635.00	Oct 30	Nov 27	115.2%	68.4%	68.4%	16	92
$650.00	Oct 30	Dec 4	112.9%	67.1%	68.2%	197	356

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 305 found (best R:R 1.01, avg 3.72)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$620.00	$700.00	Dec 4	$39.75	$40.25	$39.75	65%	1.01	$659.75
$640.00	$660.00	Nov 27	$9.00	$11.00	$9.00	61%	1.22	$649.00
$700.00	$720.00	Dec 4	$6.15	$13.85	$6.15	44%	2.25	$706.15
$630.00	$635.00	Nov 20	$1.25	$3.75	$1.25	64%	3.00	$631.25
$660.00	$680.00	Nov 27	$8.55	$11.45	$8.55	55%	1.34	$668.55

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$770.00	$765.00	Oct 30	$1.75	$3.25	$1.75	90%	1.86	$768.25
$700.00	$695.00	Nov 20	$0.50	$4.50	$0.50	57%	9.00	$699.50
$775.00	$770.00	Nov 6	$2.35	$2.65	$2.35	84%	1.13	$772.65
$740.00	$737.50	Oct 30	$0.30	$2.20	$0.30	82%	7.33	$739.70
$755.00	$750.00	Oct 30	$2.70	$2.30	$2.70	87%	0.85	$752.30

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 229 found (best R:R 1.11, avg 0.69)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$665.00	$670.00	Nov 13	$4.30	$4.30	$0.70	48%	6.14	$669.30
$780.00	$795.00	Nov 13	$3.30	$3.30	$11.70	82%	0.28	$783.30
$720.00	$722.50	Oct 30	$1.55	$1.55	$0.95	75%	1.63	$721.55
$690.00	$695.00	Nov 13	$2.95	$2.95	$2.05	56%	1.44	$692.95
$715.00	$717.50	Nov 6	$1.50	$1.50	$1.00	68%	1.50	$716.50

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$620.00	$600.00	Dec 4	$10.50	$10.50	$9.50	65%	1.11	$609.50
$620.00	$610.00	Nov 27	$5.95	$5.95	$4.05	66%	1.47	$614.05
$635.00	$630.00	Nov 13	$4.10	$4.10	$0.90	63%	4.56	$630.90
$655.00	$650.00	Nov 27	$4.10	$4.10	$0.90	56%	4.56	$650.90
$645.00	$640.00	Nov 13	$3.90	$3.90	$1.10	59%	3.55	$641.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 51 found (avg debit $8.73, cheapest $17.00)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$635.00	Oct 30	Nov 13	$12.50	115.0%	80.6%
$637.50	Oct 30	Nov 6	$9.25	117.5%	83.5%
$630.00	Oct 30	Nov 6	$7.20	116.6%	83.1%
$642.50	Oct 30	Nov 6	$7.70	115.8%	82.3%
$632.50	Oct 30	Nov 6	$8.95	117.6%	85.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$627.50	Oct 30	Nov 20	$17.00	117.2%	74.1%
$657.50	Oct 30	Nov 20	$19.65	112.5%	73.6%
$662.50	Oct 30	Nov 20	$19.75	110.8%	73.0%
$630.00	Oct 30	Nov 6	$6.40	116.8%	81.6%
$637.50	Oct 30	Nov 6	$6.65	117.6%	83.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 110 found (cheapest 9.27% of stock, avg 12.95%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$655.00	Oct 30	$34.30	$27.15	$61.45	$593.55	$716.45	9.27%
$660.00	Oct 30	$32.40	$29.25	$61.65	$598.35	$721.65	9.30%
$662.50	Oct 30	$31.95	$30.45	$62.40	$600.10	$724.90	9.42%
$667.50	Oct 30	$28.80	$33.60	$62.40	$605.10	$729.90	9.42%
$657.50	Oct 30	$34.20	$28.35	$62.55	$594.95	$720.05	9.44%
$670.00	Oct 30	$27.50	$35.20	$62.70	$607.30	$732.70	9.46%
$672.50	Oct 30	$27.10	$35.80	$62.90	$609.60	$735.40	9.49%
$640.00	Oct 30	$41.95	$21.25	$63.20	$576.80	$703.20	9.54%
$650.00	Oct 30	$38.35	$24.95	$63.30	$586.70	$713.30	9.55%
$647.50	Oct 30	$39.65	$23.90	$63.55	$583.95	$711.05	9.59%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 135 found (cheapest 7.81% of stock, avg 11.84%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$680.00	$657.50	Oct 30	$23.40	$28.35	$51.75	$605.75	$731.75
$680.00	$660.00	Oct 30	$23.40	$29.25	$52.65	$607.35	$732.65
$677.50	$657.50	Oct 30	$25.00	$28.35	$53.35	$604.15	$730.85
$677.50	$660.00	Oct 30	$25.00	$29.25	$54.25	$605.75	$731.75
$675.00	$657.50	Oct 30	$26.20	$28.35	$54.55	$602.95	$729.55
$680.00	$662.50	Oct 30	$23.40	$30.45	$53.85	$608.65	$733.85
$675.00	$660.00	Oct 30	$26.20	$29.25	$55.45	$604.55	$730.45
$677.50	$662.50	Oct 30	$25.00	$30.45	$55.45	$607.05	$732.95
$675.00	$662.50	Oct 30	$26.20	$30.45	$56.65	$605.85	$731.65
$672.50	$657.50	Oct 30	$27.10	$28.35	$55.45	$602.05	$727.95

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 56 found (best R:R 3.88, avg credit $4.62)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
610/620	785/795	Nov 27	$7.95	$2.05	43%	3.88	$612.05	$792.95
610/620	750/760	Nov 27	$8.50	$1.50	36%	5.67	$611.50	$758.50
610/620	760/770	Nov 27	$7.80	$2.20	38%	3.55	$612.20	$767.80
610/620	770/780	Nov 27	$7.45	$2.55	40%	2.92	$612.55	$777.45
610/620	780/785	Nov 27	$7.05	$2.95	42%	2.39	$612.95	$787.05
580/590	785/795	Nov 27	$5.95	$4.05	51%	1.47	$584.05	$790.95
610/620	745/750	Nov 27	$7.60	$2.40	34%	3.17	$612.40	$752.60
580/590	750/760	Nov 27	$6.50	$3.50	44%	1.86	$583.50	$756.50
560/570	785/795	Nov 27	$5.00	$5.00	56%	1.00	$565.00	$790.00
560/570	750/760	Nov 27	$5.55	$4.45	48%	1.25	$564.45	$755.55

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 161 found (best R:R 43.44, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$640.00	$660.00	$680.00	Nov 27	$0.45	$19.55	12%	43.44
$780.00	$785.00	$790.00	Nov 6	$0.05	$4.95	2%	99.00
$677.50	$680.00	$682.50	Oct 30	$0.05	$2.45	3%	49.00
$735.00	$740.00	$745.00	Nov 6	$0.10	$4.90	3%	49.00
$715.00	$717.50	$720.00	Oct 30	$0.05	$2.45	2%	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$540.00	$550.00	$560.00	Nov 20	$0.05	$9.95	4%	199.00
$760.00	$770.00	$780.00	Nov 20	$0.10	$9.90	4%	99.00
$550.00	$560.00	$570.00	Nov 20	$0.15	$9.85	4%	65.67
$705.00	$710.00	$715.00	Oct 30	$0.15	$4.85	5%	32.33
$607.50	$610.00	$612.50	Oct 30	$0.05	$2.45	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. 42 found (best net $-2.55, 42 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$620.00	$700.00	1:2	Dec 4	-$2.55	$77.45
$680.00	$725.00	1:2	Nov 27	-$11.70	$33.30
$785.00	$790.00	1:2	Oct 30	-$1.59	$3.41
$780.00	$795.00	1:2	Nov 13	-$3.55	$11.45
$790.00	$792.50	1:2	Oct 30	-$1.58	$0.92

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$600.00	$560.00	1:2	Dec 4	-$9.40	$30.60
$535.00	$532.50	1:2	Oct 30	-$1.00	$1.50
$545.00	$540.00	1:2	Oct 30	-$1.25	$3.75
$540.00	$537.50	1:2	Oct 30	-$1.21	$1.29
$537.50	$535.00	1:2	Oct 30	-$1.22	$1.28

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 127 found (best yield 4.84%, avg 2.72%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$720.00	Dec 4	$32.10	0.39	8.7%	4.84%	13.50%	5	4
$700.00	Dec 4	$37.20	0.44	5.6%	5.61%	11.25%	1	1
$680.00	Nov 27	$43.40	0.49	2.6%	6.55%	9.16%	1	4
$672.50	Nov 20	$45.90	0.51	1.5%	6.93%	8.41%	--	12
$700.00	Nov 20	$34.70	0.43	5.6%	5.24%	10.87%	6	367
$675.00	Nov 20	$44.30	0.50	1.9%	6.69%	8.55%	6	642
$710.00	Nov 20	$31.50	0.40	7.1%	4.75%	11.90%	4	167
$690.00	Nov 20	$37.50	0.46	4.1%	5.66%	9.78%	7	57
$680.00	Nov 20	$41.50	0.49	2.6%	6.26%	8.88%	4	63
$730.00	Nov 27	$25.70	0.36	10.2%	3.88%	14.04%	--	12

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 8,726

Total Puts 5,380

Put/Call Ratio 0.62

Net Difference 3,346

Prior's Put/Call Breakdown

Total Calls 10,489

Total Puts 5,814

Put/Call Ratio 0.55

Net Difference 4,675

Prior 7-Day Put/Call Summary

Total Calls 154,196

Total Puts 116,788

Average Put/Call Ratio 0.83

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