STX - Options Database

STX

SEAGATE TECHNOLOGY H

$891.83 +11.14%

$901.00 (+1.03%)🌙

as of 07/21 07:06 PM

(7/20 19:07) ◀

Tuesday, July 21, 2026 (7:06pm)

▶ (7/22 20:59)

◀ 7/21 19:06 ▶

Option Volume

Detail

ℹ

Current (07/21) 28,453

Calls: 14,268 (50%)

Puts: 14,185 (50%)

Prior (07/20) 23,542

Calls: 11,034 (47%)

Puts: 12,508 (53%)

Current vs Prior +20.86%

Calls: +29.31% (Calls)

Puts: +13.41% (Puts)

Prior 7-Day Total 193,390

Calls: 100,729 (52%)

Puts: 92,661 (48%)

Prior 7-Day Average 27,627

Calls: 14,389 (52%)

Puts: 13,237 (48%)

Current vs Prior 7-Day Avg +2.99%

Calls: -0.85%

Puts: +7.16%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/21) $182.94M

Calls: $109.73M (60%)

Puts: $73.21M (40%)

Prior (07/20) $114.14M

Calls: $52.08M (46%)

Puts: $62.05M (54%)

Current vs Prior +60.28%

Calls: +110.68%

Puts: +17.98%

Prior 7-Day Total $807.81M

Calls: $437.51M (54%)

Puts: $370.30M (46%)

Prior 7-Day Average $115.40M

Calls: $62.50M (54%)

Puts: $52.90M (46%)

Current vs Prior 7-Day Avg +58.52%

Calls: +75.56%

Puts: +38.39%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/21) 0.99

Prior (07/20) 1.13

Current vs Prior -12.30%

Prior 7-Day Average 0.97

Current vs Prior 7-Day Avg +2.90%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/21) 106,203

Calls: 46,016 (43%)

Puts: 60,187 (57%)

Prior (07/20) 94,771

Calls: 29,120 (31%)

Puts: 65,651 (69%)

Current vs Prior +12.06%

Prior 7-Day Total 647,495

Calls: 270,223 (42%)

Puts: 377,272 (58%)

Prior 7-Day Average 92,499

Calls: 38,603 (42%)

Puts: 53,896 (58%)

Current vs Prior 7-Day Avg +14.81%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 9.91% | 19.25%27.21% | 34.43%

Prior 10.89% | 19.63%26.16% | 34.28%

Current vs Prior -8.94% | -1.94%+4.01% | +0.43%

Prior 7-Day Avg 9.09% | 15.58%9.73% | 28.09%

Current vs 7-Day Avg +9.04% | +23.55%+179.68% | +22.57%

Prior 7-Day Eod 10.89% | 19.63%26.16% | 34.28%

Current vs 7-Day Eod -8.94% | -1.94%+4.01% | +0.43%

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

Elevated premium activity with dollar volume up 60% vs prior. Dollar volume significantly above 7-day average (59% higher).

Smart Money BULLISH

Retail Flow NEUTRAL

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

7-Day Avg BULLISH

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

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 149 of results (avg 7.6%, best 2.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$915.00	Jul 31	73.20	75.10	$74.15	2.6%	33	0.51	13
$760.00	Aug 21	186.40	194.10	$190.25	4.0%	1	0.74	37
$725.00	Aug 28	218.40	228.50	$223.45	4.5%	2	0.78	1
$990.00	Aug 21	79.30	83.60	$81.45	5.3%	18	0.44	70
$720.00	Aug 14	206.70	218.10	$212.40	5.4%	2	0.79	1

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$820.00	Aug 21	79.40	82.40	$80.90	3.7%	4	0.34	52
$860.00	Aug 21	98.50	102.50	$100.50	4.0%	276	0.39	51
$1050.00	Aug 21	211.10	220.40	$215.75	4.3%	1	0.63	--
$870.00	Aug 21	101.70	106.40	$104.05	4.5%	15	0.41	33
$1000.00	Aug 21	177.00	186.30	$181.65	5.1%	42	0.57	84

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. 185 found (avg delta 0.66, highest 0.94)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$715.00	Jul 24	175.70	188.10	$181.90	6.8%	2	0.94	--
$730.00	Jul 24	161.90	174.00	$167.95	7.2%	1	0.94	2
$725.00	Jul 24	166.20	178.70	$172.45	7.2%	1	0.93	1
$740.00	Jul 24	152.00	164.80	$158.40	8.1%	6	0.93	19
$745.00	Jul 24	148.00	160.20	$154.10	7.9%	1	0.91	26

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1000.00	Jul 24	107.60	120.60	$114.10	11.4%	1	0.85	19
$980.00	Jul 24	90.90	103.70	$97.30	13.2%	12	0.80	23
$965.00	Jul 24	79.00	92.40	$85.70	15.6%	24	0.74	26
$960.00	Jul 24	77.10	88.60	$82.85	13.9%	20	0.73	42
$1050.00	Jul 31	179.90	191.40	$185.65	6.2%	1	0.73	--

Most actively traded options today. High liquidity = easy entry/exit. 436 active (total vol 11.1K, top 647)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$900.00	Jul 24	36.00	42.00	$39.00	15.4%	647	0.50	599
$1030.00	Jul 24	0.75	6.10	$3.43	156.0%	508	0.09	48
$1000.00	Jul 24	6.30	8.50	$7.40	29.7%	474	0.16	205
$1050.00	Jul 31	27.30	31.00	$29.15	12.7%	433	0.27	2.5K
$920.00	Jul 24	25.60	31.90	$28.75	21.9%	272	0.42	374

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$800.00	Jul 24	8.50	12.90	$10.70	41.1%	417	0.17	359
$850.00	Jul 24	22.10	27.80	$24.95	22.8%	389	0.32	2.2K
$737.50	Jul 24	2.40	8.70	$5.55	113.5%	375	0.09	364
$860.00	Aug 21	98.50	102.50	$100.50	4.0%	276	0.39	51
$860.00	Aug 14	84.90	97.10	$91.00	13.4%	235	0.39	8

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 90 strikes (avg 20.7%, max 53.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$725.00	Jul 24	Aug 28	170.9%	114.1%	49.7%	3	2
$750.00	Jul 24	Aug 28	167.7%	113.0%	48.4%	10	27
$730.00	Jul 24	Aug 21	159.2%	114.7%	38.8%	2	2
$760.00	Jul 24	Aug 28	156.1%	113.0%	38.2%	9	14
$780.00	Jul 31	Aug 21	158.8%	115.1%	37.9%	9	--

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$715.00	Jul 24	Aug 28	174.4%	113.9%	53.1%	25	51
$750.00	Jul 24	Aug 21	167.7%	116.0%	44.5%	199	963
$720.00	Jul 24	Aug 28	162.0%	113.9%	42.2%	36	914
$745.00	Jul 24	Aug 21	166.0%	118.8%	39.7%	24	100
$730.00	Jul 24	Aug 28	159.2%	114.1%	39.5%	17	149

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 288 found (best R:R 49.00, avg 2.51)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$960.00	$965.00	Jul 31	$0.10	$4.90	$0.10	49.00	$960.10
$915.00	$920.00	Jul 31	$0.40	$4.60	$0.40	11.50	$915.40
$850.00	$855.00	Aug 14	$0.40	$4.60	$0.40	11.50	$850.40
$1050.00	$1055.00	Jul 24	$0.48	$4.52	$0.48	9.42	$1050.48
$985.00	$990.00	Jul 24	$0.50	$4.50	$0.50	9.00	$985.50

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$720.00	$717.50	Jul 24	$0.10	$2.40	$0.10	24.00	$719.90
$830.00	$825.00	Aug 7	$0.35	$4.65	$0.35	13.29	$829.65
$800.00	$795.00	Jul 24	$0.40	$4.60	$0.40	11.50	$799.60
$785.00	$780.00	Jul 24	$0.45	$4.55	$0.45	10.11	$784.55
$760.00	$755.00	Aug 7	$0.45	$4.55	$0.45	10.11	$759.55

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 377 found (best R:R 21.22, avg 1.71)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$730.00	$740.00	Jul 24	$9.55	$9.55	$0.45	21.22	$739.55
$715.00	$725.00	Jul 24	$9.45	$9.45	$0.55	17.18	$724.45
$800.00	$805.00	Jul 24	$4.70	$4.70	$0.30	15.67	$804.70
$755.00	$760.00	Aug 14	$4.65	$4.65	$0.35	13.29	$759.65
$760.00	$770.00	Jul 24	$9.20	$9.20	$0.80	11.50	$769.20

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$730.00	$725.00	Aug 7	$4.70	$4.70	$0.30	15.67	$725.30
$742.50	$740.00	Aug 7	$2.25	$2.25	$0.25	9.00	$740.25
$840.00	$830.00	Aug 21	$8.95	$8.95	$1.05	8.52	$831.05
$890.00	$880.00	Aug 14	$8.65	$8.65	$1.35	6.41	$881.35
$895.00	$890.00	Jul 24	$4.30	$4.30	$0.70	6.14	$890.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 115 found (avg debit $36.23, cheapest $11.45)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$1045.00	Jul 31	Aug 7	$11.45	133.5%	120.3%
$755.00	Jul 31	Aug 14	$16.85	155.6%	122.3%
$780.00	Jul 31	Aug 14	$17.85	158.8%	120.8%
$725.00	Jul 24	Jul 31	$21.90	170.9%	160.7%
$1070.00	Jul 24	Jul 31	$23.97	114.2%	134.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$990.00	Jul 31	Aug 7	$11.70	139.9%	125.4%
$715.00	Jul 24	Jul 31	$20.00	174.4%	163.0%
$725.00	Jul 24	Jul 31	$21.10	170.9%	160.7%
$722.50	Jul 24	Jul 31	$21.50	168.5%	162.1%
$720.00	Jul 24	Jul 31	$21.70	162.0%	162.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 130 found (cheapest 9.33% of stock, avg 19.75%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$885.00	Jul 24	$46.30	$36.90	$83.20	$801.80	$968.20	9.33%
$900.00	Jul 24	$39.00	$44.90	$83.90	$816.10	$983.90	9.41%
$890.00	Jul 24	$44.15	$39.95	$84.10	$805.90	$974.10	9.43%
$920.00	Jul 24	$28.75	$55.35	$84.10	$835.90	$1004.10	9.43%
$905.00	Jul 24	$37.80	$47.50	$85.30	$819.70	$990.30	9.56%
$910.00	Jul 24	$34.15	$51.65	$85.80	$824.20	$995.80	9.62%
$915.00	Jul 24	$31.75	$54.00	$85.75	$829.25	$1000.75	9.62%
$895.00	Jul 24	$42.80	$44.25	$87.05	$807.95	$982.05	9.76%
$870.00	Jul 24	$56.05	$31.25	$87.30	$782.70	$957.30	9.79%
$875.00	Jul 24	$52.40	$34.95	$87.35	$787.65	$962.35	9.79%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 135 found (cheapest 6.92% of stock, avg 17.56%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$925.00	$875.00	Jul 24	$26.75	$34.95	$61.70	$813.30	$986.70
$920.00	$875.00	Jul 24	$28.75	$34.95	$63.70	$811.30	$983.70
$925.00	$885.00	Jul 24	$26.75	$36.90	$63.65	$821.35	$988.65
$925.00	$880.00	Jul 24	$26.75	$38.30	$65.05	$814.95	$990.05
$920.00	$885.00	Jul 24	$28.75	$36.90	$65.65	$819.35	$985.65
$915.00	$875.00	Jul 24	$31.75	$34.95	$66.70	$808.30	$981.70
$925.00	$890.00	Jul 24	$26.75	$39.95	$66.70	$823.30	$991.70
$920.00	$880.00	Jul 24	$28.75	$38.30	$67.05	$812.95	$987.05
$915.00	$885.00	Jul 24	$31.75	$36.90	$68.65	$816.35	$983.65
$920.00	$890.00	Jul 24	$28.75	$39.95	$68.70	$821.30	$988.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 252 found (best R:R 99.00, avg credit $9.72)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
732/735	760/770	Jul 24	$9.90	$0.10	99.00	$725.10	$769.90
742/745	760/770	Jul 24	$9.90	$0.10	99.00	$735.10	$769.90
780/800	870/890	Aug 28	$19.75	$0.25	79.00	$780.25	$889.75
760/765	775/785	Jul 24	$9.80	$0.20	49.00	$755.20	$784.80
725/730	740/745	Jul 31	$4.90	$0.10	49.00	$725.10	$744.90
722/725	760/770	Jul 24	$9.70	$0.30	32.33	$715.30	$769.70
748/750	785/790	Jul 24	$4.85	$0.15	32.33	$745.15	$789.85
755/760	780/790	Jul 31	$9.70	$0.30	32.33	$750.30	$789.70
718/720	730/740	Jul 24	$9.65	$0.35	27.57	$710.35	$739.65
720/722	775/785	Jul 24	$9.65	$0.35	27.57	$712.85	$784.65

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 125 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$890.00	$895.00	$900.00	Jul 31	$0.05	$4.95	99.00
$850.00	$860.00	$870.00	Aug 21	$0.10	$9.90	99.00
$850.00	$870.00	$890.00	Aug 28	$0.35	$19.65	56.14
$810.00	$815.00	$820.00	Aug 21	$0.10	$4.90	49.00
$950.00	$960.00	$970.00	Aug 7	$0.25	$9.75	39.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$780.00	$785.00	$790.00	Jul 24	$0.05	$4.95	99.00
$865.00	$870.00	$875.00	Jul 31	$0.05	$4.95	99.00
$850.00	$855.00	$860.00	Aug 28	$0.10	$4.90	49.00
$860.00	$865.00	$870.00	Aug 14	$0.15	$4.85	32.33
$850.00	$855.00	$860.00	Jul 24	$0.20	$4.80	24.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 16 found (best net $-38.65, 15 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$980.00	$1070.00	1:2	Aug 28	-$38.65	$51.35
$1040.00	$1050.00	1:2	Jul 24	-$2.61	$7.39
$1015.00	$1020.00	1:2	Jul 24	-$0.40	$4.60
$1065.00	$1070.00	1:2	Jul 24	-$0.43	$4.57
$1050.00	$1055.00	1:2	Jul 24	-$1.52	$3.48

PUTS (4)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$780.00	$735.00	1:2	Aug 28	-$39.00	$6.00
$760.00	$755.00	1:2	Jul 24	-$3.35	$1.65
$737.50	$735.00	1:2	Jul 24	-$1.41	$1.09
$735.00	$732.50	1:2	Jul 24	-$2.08	$0.42

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 115 found (best yield 13.63%, avg 5.56%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$895.00	Aug 28	$121.60	0.57	0.4%	13.63%	13.99%	1	25
$900.00	Aug 28	$119.30	0.57	0.9%	13.38%	14.29%	1	37
$910.00	Aug 28	$115.20	0.55	2.0%	12.92%	14.95%	10	--
$900.00	Aug 21	$112.70	0.55	0.9%	12.64%	13.55%	18	356
$920.00	Aug 28	$110.90	0.54	3.2%	12.44%	15.59%	2	--
$910.00	Aug 21	$105.70	0.54	2.0%	11.85%	13.89%	14	98
$940.00	Aug 28	$103.40	0.52	5.4%	11.59%	17.00%	1	2
$900.00	Aug 14	$98.90	0.55	0.9%	11.09%	12.01%	3	19
$930.00	Aug 21	$97.20	0.51	4.3%	10.90%	15.18%	7	74
$940.00	Aug 21	$97.00	0.50	5.4%	10.88%	16.28%	10	89

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 14,268

Total Puts 14,185

Put/Call Ratio 0.99

Net Difference 83

Prior's Put/Call Breakdown

Total Calls 11,034

Total Puts 12,508

Put/Call Ratio 1.13

Net Difference -1,474

Prior 7-Day Put/Call Summary

Total Calls 100,729

Total Puts 92,661

Average Put/Call Ratio 0.97

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