STX - Options Database

STX

SEAGATE TECHNOLOGY H

$802.45 +1.88%

$807.00 (+0.57%)🌙

as of 07/20 07:07 PM

(7/17 19:21) ◀

Monday, July 20, 2026 (7:07pm)

▶ (7/21 19:06)

◀ 7/20 19:07 ▶

Option Volume

Detail

ℹ

Current (07/20) 23,542

Calls: 11,034 (47%)

Puts: 12,508 (53%)

Prior (07/17) 34,935

Calls: 18,377 (53%)

Puts: 16,558 (47%)

Current vs Prior -32.61%

Calls: -39.96% (Calls)

Puts: -24.46% (Puts)

Prior 7-Day Total 189,448

Calls: 99,052 (52%)

Puts: 90,396 (48%)

Prior 7-Day Average 27,064

Calls: 14,150 (52%)

Puts: 12,913 (48%)

Current vs Prior 7-Day Avg -13.01%

Calls: -22.02%

Puts: -3.14%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/20) $114.14M

Calls: $52.08M (46%)

Puts: $62.05M (54%)

Prior (07/17) $151.83M

Calls: $76.54M (50%)

Puts: $75.29M (50%)

Current vs Prior -24.83%

Calls: -31.95%

Puts: -17.58%

Prior 7-Day Total $791.43M

Calls: $434.66M (55%)

Puts: $356.77M (45%)

Prior 7-Day Average $113.06M

Calls: $62.09M (55%)

Puts: $50.97M (45%)

Current vs Prior 7-Day Avg +0.95%

Calls: -16.12%

Puts: +21.75%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/20) 1.13

Prior (07/17) 0.90

Current vs Prior +25.81%

Prior 7-Day Average 0.96

Current vs Prior 7-Day Avg +18.01%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/20) 94,771

Calls: 29,120 (31%)

Puts: 65,651 (69%)

Prior (07/17) 116,682

Calls: 55,698 (48%)

Puts: 60,984 (52%)

Current vs Prior -18.78%

Prior 7-Day Total 663,312

Calls: 276,773 (42%)

Puts: 386,539 (58%)

Prior 7-Day Average 94,758

Calls: 39,539 (42%)

Puts: 55,219 (58%)

Current vs Prior 7-Day Avg +0.01%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (07/24) | Next (07/31)Expiry (08/21) | Next (09/18)

Current 10.89% | 19.63%26.16% | 34.28%

Prior 12.18% | 20.21%1.39% | 27.81%

Current vs Prior -10.64% | -2.86%+1788.93% | +23.27%

Prior 7-Day Avg 8.29% | 14.58%7.79% | 27.35%

Current vs 7-Day Avg +31.35% | +34.71%+235.85% | +25.35%

Prior 7-Day Eod 12.18% | 20.21%1.39% | 27.81%

Current vs 7-Day Eod -10.64% | -2.86%+1788.93% | +23.27%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 31.91% | 19.16%

Calls: 31.54% | 18.25%

Puts: 32.28% | 20.08%

Prior 31.91% | 19.16%

Calls: 31.54% | 18.25%

Puts: 32.28% | 20.08%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 31.91% | 19.16%

Calls: 31.54% | 18.25%

Puts: 32.28% | 20.08%

Current vs 7-Day Avg +0.00% | +0.00%

Liquidity Expensive

Add Card

🤖 AI Insights

Slightly bearish P/C ratio of 1.13. Put-heavy open interest (65,651 puts vs 29,120 calls) suggests hedging or bearish positioning. Declining open interest (down 19%) indicates positions being closed.

Smart Money BEARISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Current NEUTRAL

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 69 of results (avg 7.8%, best 4.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$790.00	Aug 21	109.20	114.90	$112.05	5.1%	1	0.57	69
$700.00	Aug 21	153.80	164.00	$158.90	6.4%	1	0.71	--
$750.00	Aug 21	126.10	135.10	$130.60	6.9%	2	0.64	--
$715.00	Aug 21	144.30	154.70	$149.50	7.0%	3	0.69	--
$670.00	Aug 21	173.20	185.80	$179.50	7.0%	4	0.75	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$925.00	Aug 14	170.00	178.30	$174.15	4.8%	20	0.63	--
$960.00	Aug 28	209.60	220.30	$214.95	5.0%	2	0.63	--
$790.00	Aug 21	94.40	99.30	$96.85	5.1%	41	0.42	109
$780.00	Aug 21	89.60	94.50	$92.05	5.3%	2	0.41	--
$930.00	Aug 21	180.50	190.50	$185.50	5.4%	22	0.62	61

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. 133 found (avg delta 0.62, highest 0.93)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$700.00	Jul 24	107.40	117.10	$112.25	8.6%	5	0.83	10
$647.50	Jul 31	169.20	182.00	$175.60	7.3%	2	0.82	--
$707.50	Jul 24	98.90	111.90	$105.40	12.3%	1	0.82	--
$710.00	Jul 24	96.30	109.30	$102.80	12.6%	5	0.82	--
$715.00	Jul 24	92.30	104.80	$98.55	12.7%	1	0.80	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$960.00	Jul 24	156.60	167.80	$162.20	6.9%	2	0.93	41
$950.00	Jul 24	147.00	157.50	$152.25	6.9%	3	0.92	--
$925.00	Jul 24	124.10	136.10	$130.10	9.2%	1	0.87	--
$920.00	Jul 24	121.00	132.10	$126.55	8.8%	1	0.86	--
$905.00	Jul 24	107.00	119.00	$113.00	10.6%	1	0.82	--

Most actively traded options today. High liquidity = easy entry/exit. 388 active (total vol 9.6K, top 494)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$900.00	Jul 24	7.50	11.00	$9.25	37.8%	494	0.18	181
$850.00	Jul 24	20.90	24.90	$22.90	17.5%	369	0.35	235
$920.00	Jul 24	2.75	10.70	$6.73	118.1%	369	0.14	491
$820.00	Aug 21	90.30	101.70	$96.00	11.9%	220	0.53	76
$765.00	Aug 21	116.30	125.80	$121.05	7.8%	138	0.61	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$680.00	Jul 24	4.50	11.20	$7.85	85.4%	399	0.12	65
$737.50	Jul 24	14.70	21.60	$18.15	38.0%	380	0.25	12
$675.00	Jul 24	4.00	10.70	$7.35	91.2%	369	0.12	31
$692.50	Jul 24	7.30	13.40	$10.35	58.9%	313	0.15	303
$800.00	Jul 24	37.70	43.00	$40.35	13.1%	294	0.47	271

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 84 strikes (avg 14.3%, max 34.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$700.00	Jul 24	Aug 21	143.9%	110.2%	30.7%	6	10
$715.00	Jul 24	Aug 28	142.1%	109.8%	29.4%	2	--
$780.00	Jul 24	Aug 28	130.3%	107.9%	20.8%	9	57
$790.00	Jul 24	Aug 21	129.3%	107.8%	19.9%	7	69
$750.00	Jul 24	Aug 21	132.7%	111.7%	18.7%	3	21

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$660.00	Jul 24	Aug 28	150.9%	112.4%	34.2%	48	44
$700.00	Jul 24	Aug 21	143.9%	110.2%	30.7%	71	495
$670.00	Jul 24	Aug 21	148.7%	114.5%	29.8%	28	109
$680.00	Jul 24	Aug 21	146.4%	112.9%	29.7%	400	168
$690.00	Jul 24	Aug 28	140.3%	110.5%	27.0%	29	68

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 276 found (best R:R 24.00, avg 2.59)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$950.00	$955.00	Jul 31	$0.20	$4.80	$0.20	24.00	$950.20
$890.00	$900.00	Aug 21	$0.60	$9.40	$0.60	15.67	$890.60
$950.00	$955.00	Jul 24	$0.32	$4.68	$0.32	14.62	$950.32
$925.00	$930.00	Jul 31	$0.35	$4.65	$0.35	13.29	$925.35
$940.00	$945.00	Jul 24	$0.43	$4.57	$0.43	10.63	$940.43

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$682.50	$680.00	Jul 24	$0.10	$2.40	$0.10	24.00	$682.40
$755.00	$750.00	Jul 24	$0.35	$4.65	$0.35	13.29	$754.65
$677.50	$675.00	Jul 24	$0.20	$2.30	$0.20	11.50	$677.30
$755.00	$750.00	Jul 31	$0.40	$4.60	$0.40	11.50	$754.60
$667.50	$665.00	Jul 24	$0.22	$2.28	$0.22	10.36	$667.28

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 344 found (best R:R 19.00, avg 1.42)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$700.00	$707.50	Jul 24	$6.85	$6.85	$0.65	10.54	$706.85
$810.00	$815.00	Aug 14	$4.30	$4.30	$0.70	6.14	$814.30
$710.00	$715.00	Jul 24	$4.25	$4.25	$0.75	5.67	$714.25
$720.00	$740.00	Jul 24	$16.95	$16.95	$3.05	5.56	$736.95
$780.00	$785.00	Jul 31	$4.15	$4.15	$0.85	4.88	$784.15

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$960.00	$955.00	Aug 28	$4.75	$4.75	$0.25	19.00	$955.25
$840.00	$835.00	Jul 31	$4.60	$4.60	$0.40	11.50	$835.40
$930.00	$925.00	Aug 14	$4.60	$4.60	$0.40	11.50	$925.40
$800.00	$795.00	Aug 21	$4.60	$4.60	$0.40	11.50	$795.40
$920.00	$905.00	Jul 24	$13.55	$13.55	$1.45	9.34	$906.45

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 105 found (avg debit $33.46, cheapest $6.75)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$960.00	Jul 24	Jul 31	$21.80	114.2%	133.9%
$950.00	Jul 24	Jul 31	$23.23	109.7%	133.1%
$955.00	Jul 24	Jul 31	$23.35	109.4%	134.8%
$735.00	Aug 7	Aug 28	$24.75	123.3%	106.1%
$925.00	Jul 24	Jul 31	$25.90	113.9%	133.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$930.00	Aug 14	Aug 21	$6.75	115.7%	109.7%
$880.00	Aug 21	Aug 28	$7.35	110.6%	108.0%
$885.00	Aug 7	Aug 14	$8.10	125.2%	116.4%
$945.00	Jul 31	Aug 7	$8.80	133.9%	123.7%
$860.00	Jul 31	Aug 7	$10.95	137.7%	123.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 98 found (cheapest 10.25% of stock, avg 20.05%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$820.00	Jul 24	$32.10	$50.15	$82.25	$737.75	$902.25	10.25%
$790.00	Jul 24	$45.60	$36.75	$82.35	$707.65	$872.35	10.26%
$785.00	Jul 24	$48.25	$34.60	$82.85	$702.15	$867.85	10.32%
$800.00	Jul 24	$42.70	$40.35	$83.05	$716.95	$883.05	10.35%
$775.00	Jul 24	$53.90	$29.30	$83.20	$691.80	$858.20	10.37%
$795.00	Jul 24	$44.65	$38.60	$83.25	$711.75	$878.25	10.37%
$780.00	Jul 24	$51.20	$32.45	$83.65	$696.35	$863.65	10.42%
$810.00	Jul 24	$36.70	$47.10	$83.80	$726.20	$893.80	10.44%
$805.00	Jul 24	$40.75	$44.65	$85.40	$719.60	$890.40	10.64%
$765.00	Jul 24	$60.25	$25.20	$85.45	$679.55	$850.45	10.65%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 8.09% of stock, avg 18.95%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$825.00	$785.00	Jul 24	$30.30	$34.60	$64.90	$720.10	$889.90
$820.00	$785.00	Jul 24	$32.10	$34.60	$66.70	$718.30	$886.70
$825.00	$790.00	Jul 24	$30.30	$36.75	$67.05	$722.95	$892.05
$822.50	$785.00	Jul 24	$34.15	$34.60	$68.75	$716.25	$891.25
$820.00	$790.00	Jul 24	$32.10	$36.75	$68.85	$721.15	$888.85
$825.00	$795.00	Jul 24	$30.30	$38.60	$68.90	$726.10	$893.90
$825.00	$800.00	Jul 24	$30.30	$40.35	$70.65	$729.35	$895.65
$820.00	$795.00	Jul 24	$32.10	$38.60	$70.70	$724.30	$890.70
$822.50	$790.00	Jul 24	$34.15	$36.75	$70.90	$719.10	$893.40
$810.00	$785.00	Jul 24	$36.70	$34.60	$71.30	$713.70	$881.30

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 458 found (best R:R 99.00, avg credit $9.08)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
725/730	790/800	Aug 21	$9.90	$0.10	99.00	$720.10	$799.90
680/688	748/755	Jul 31	$7.40	$0.10	74.00	$680.10	$754.90
730/740	810/815	Aug 14	$9.85	$0.15	65.67	$730.15	$819.85
658/660	700/708	Jul 24	$7.38	$0.12	61.50	$652.62	$707.38
660/665	700/708	Jul 24	$7.35	$0.15	49.00	$657.65	$707.35
708/710	775/780	Jul 31	$4.90	$0.10	49.00	$705.10	$779.90
688/690	765/770	Jul 31	$4.85	$0.15	32.33	$685.15	$769.85
725/730	755/760	Aug 21	$4.85	$0.15	32.33	$725.15	$759.85
670/675	748/755	Jul 31	$7.25	$0.25	29.00	$667.75	$754.75
652/655	745/750	Jul 24	$4.83	$0.17	28.41	$650.17	$749.83

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 97 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$870.00	$875.00	$880.00	Jul 24	$0.05	$4.95	99.00
$855.00	$860.00	$865.00	Aug 14	$0.05	$4.95	99.00
$890.00	$900.00	$910.00	Aug 14	$0.10	$9.90	99.00
$875.00	$880.00	$885.00	Jul 24	$0.15	$4.85	32.33
$785.00	$790.00	$795.00	Jul 31	$0.15	$4.85	32.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$900.00	$910.00	$920.00	Aug 21	$0.10	$9.90	99.00
$910.00	$920.00	$930.00	Aug 21	$0.35	$9.65	27.57
$647.50	$650.00	$652.50	Jul 24	$0.10	$2.40	24.00
$675.00	$677.50	$680.00	Jul 24	$0.10	$2.40	24.00
$760.00	$770.00	$780.00	Aug 21	$0.45	$9.55	21.22

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 10 found (best net $-51.80, 10 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$647.50	$732.50	1:2	Jul 31	-$51.80	$33.20
$930.00	$935.00	1:2	Jul 24	-$2.32	$2.68
$950.00	$955.00	1:2	Jul 24	-$2.33	$2.67
$940.00	$945.00	1:2	Jul 24	-$2.57	$2.43
$945.00	$950.00	1:2	Jul 24	-$2.94	$2.06

PUTS (0)

No puts found

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 114 found (best yield 12.81%, avg 5.63%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$810.00	Aug 28	$102.80	0.56	0.9%	12.81%	13.75%	1	--
$805.00	Aug 21	$98.00	0.55	0.3%	12.21%	12.53%	3	--
$825.00	Aug 28	$96.30	0.54	2.8%	12.00%	14.81%	4	1
$810.00	Aug 21	$95.50	0.55	0.9%	11.90%	12.84%	4	203
$815.00	Aug 21	$92.50	0.54	1.6%	11.53%	13.09%	4	--
$835.00	Aug 28	$92.00	0.52	4.1%	11.46%	15.52%	2	1
$810.00	Aug 14	$91.50	0.55	0.9%	11.40%	12.34%	7	39
$820.00	Aug 21	$90.30	0.53	2.2%	11.25%	13.44%	220	76
$830.00	Aug 21	$89.70	0.52	3.4%	11.18%	14.61%	67	50
$825.00	Aug 21	$88.50	0.52	2.8%	11.03%	13.84%	11	--

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 11,034

Total Puts 12,508

Put/Call Ratio 1.13

Net Difference -1,474

Prior's Put/Call Breakdown

Total Calls 18,377

Total Puts 16,558

Put/Call Ratio 0.90

Net Difference 1,819

Prior 7-Day Put/Call Summary

Total Calls 99,052

Total Puts 90,396

Average Put/Call Ratio 0.96

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