STX - Options Database

STX

SEAGATE TECHNOLOGY H

$908.10 +1.82%

$913.21 (+0.56%)🌙

as of 07/22 08:59 PM

(7/21 19:06) ◀

Wednesday, July 22, 2026 (8:59pm)

▶ (7/23 19:10)

◀ 7/22 20:59 ▶

Option Volume

Detail

ℹ

Current (07/22) 34,899

Calls: 19,491 (56%)

Puts: 15,408 (44%)

Prior (07/21) 28,453

Calls: 14,268 (50%)

Puts: 14,185 (50%)

Current vs Prior +22.65%

Calls: +36.61% (Calls)

Puts: +8.62% (Puts)

Prior 7-Day Total 202,750

Calls: 104,546 (52%)

Puts: 98,204 (48%)

Prior 7-Day Average 28,964

Calls: 14,935 (52%)

Puts: 14,029 (48%)

Current vs Prior 7-Day Avg +20.49%

Calls: +30.50%

Puts: +9.83%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/22) $204.29M

Calls: $145.12M (71%)

Puts: $59.16M (29%)

Prior (07/21) $182.94M

Calls: $109.73M (60%)

Puts: $73.21M (40%)

Current vs Prior +11.67%

Calls: +32.26%

Puts: -19.19%

Prior 7-Day Total $918.10M

Calls: $500.72M (55%)

Puts: $417.38M (45%)

Prior 7-Day Average $131.16M

Calls: $71.53M (55%)

Puts: $59.63M (45%)

Current vs Prior 7-Day Avg +55.76%

Calls: +102.88%

Puts: -0.78%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/22) 0.79

Prior (07/21) 0.99

Current vs Prior -20.49%

Prior 7-Day Average 0.99

Current vs Prior 7-Day Avg -20.15%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/22) 96,375

Calls: 44,911 (47%)

Puts: 51,464 (53%)

Prior (07/21) 106,203

Calls: 46,016 (43%)

Puts: 60,187 (57%)

Current vs Prior -9.25%

Prior 7-Day Total 679,960

Calls: 277,675 (41%)

Puts: 402,285 (59%)

Prior 7-Day Average 97,137

Calls: 39,667 (41%)

Puts: 57,469 (59%)

Current vs Prior 7-Day Avg -0.78%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 7.82% | 18.14%25.81% | 33.31%

Prior 9.91% | 19.25%27.21% | 34.43%

Current vs Prior -21.07% | -5.80%-5.15% | -3.25%

Prior 7-Day Avg 8.93% | 16.10%12.05% | 29.09%

Current vs 7-Day Avg -12.43% | +12.67%+114.27% | +14.51%

Prior 7-Day Eod 9.91% | 19.25%27.21% | 34.43%

Current vs 7-Day Eod -21.07% | -5.80%-5.15% | -3.25%

Sentiment BULLISHBULLISH

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

Moderately bullish flow with 71% call dollar volume ($145.12M). Dollar volume significantly above 7-day average (56% higher). P/C ratio dropping 20% - sentiment shifting bullish.

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 NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

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 87 of results (avg 7.9%, best 2.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$900.00	Aug 21	117.80	121.90	$119.85	3.4%	9	0.58	352
$770.00	Aug 21	192.50	202.50	$197.50	5.1%	2	0.75	8
$735.00	Aug 7	201.20	211.80	$206.50	5.1%	2	0.82	7
$760.00	Aug 21	198.10	208.80	$203.45	5.3%	1	0.76	--
$785.00	Aug 14	173.70	183.50	$178.60	5.5%	1	0.74	6

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$780.00	Aug 21	56.30	57.90	$57.10	2.8%	30	0.26	82
$980.00	Aug 14	142.80	151.20	$147.00	5.7%	2	0.54	4
$1050.00	Aug 14	186.30	198.30	$192.30	6.2%	2	0.63	--
$910.00	Aug 7	90.20	96.20	$93.20	6.4%	204	0.45	23
$1075.00	Jul 31	183.50	196.00	$189.75	6.6%	6	0.75	1

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. 150 found (avg delta 0.65, highest 0.96)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$750.00	Jul 24	155.40	167.60	$161.50	7.6%	10	0.96	17
$755.00	Jul 24	148.10	163.00	$155.55	9.6%	1	0.96	--
$765.00	Jul 24	142.30	153.20	$147.75	7.4%	1	0.94	--
$780.00	Jul 24	125.80	139.70	$132.75	10.5%	1	0.93	--
$785.00	Jul 24	121.10	134.40	$127.75	10.4%	1	0.93	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1005.00	Jul 24	94.00	104.80	$99.40	10.9%	2	0.86	1
$980.00	Jul 24	72.80	84.20	$78.50	14.5%	1	0.78	--
$975.00	Jul 24	69.80	80.40	$75.10	14.1%	2	0.78	7
$970.00	Jul 24	65.20	75.40	$70.30	14.5%	7	0.75	13
$1075.00	Jul 31	183.50	196.00	$189.75	6.6%	6	0.75	1

Most actively traded options today. High liquidity = easy entry/exit. 419 active (total vol 17.0K, top 2.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$950.00	Jul 31	57.80	66.90	$62.35	14.6%	2.2K	0.46	101
$1050.00	Jul 31	28.30	36.00	$32.15	24.0%	2.1K	0.29	2.6K
$850.00	Jul 31	108.60	121.10	$114.85	10.9%	2.1K	0.66	2.5K
$960.00	Aug 21	90.80	98.50	$94.65	8.1%	829	0.50	143
$900.00	Jul 24	35.70	44.50	$40.10	21.9%	341	0.57	378

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$900.00	Jul 24	25.60	31.70	$28.65	21.3%	1.6K	0.43	106
$795.00	Jul 24	1.45	5.60	$3.53	117.6%	401	0.08	80
$840.00	Jul 24	7.00	13.50	$10.25	63.4%	291	0.20	215
$910.00	Aug 14	98.10	111.00	$104.55	12.3%	216	0.44	--
$860.00	Jul 24	13.30	16.40	$14.85	20.9%	208	0.26	15

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 107 strikes (avg 18.3%, max 55.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$800.00	Jul 24	Aug 21	150.7%	112.2%	34.3%	4	--
$830.00	Jul 24	Aug 28	143.2%	109.9%	30.2%	7	39
$825.00	Jul 24	Aug 21	143.6%	111.1%	29.2%	36	54
$1060.00	Jul 24	Aug 28	138.8%	109.3%	27.0%	16	43
$840.00	Jul 24	Aug 28	137.1%	109.8%	24.9%	5	126

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$737.50	Jul 24	Aug 21	183.1%	117.6%	55.7%	8	--
$770.00	Jul 24	Aug 21	167.6%	112.3%	49.2%	121	116
$740.00	Jul 24	Aug 21	160.5%	113.3%	41.7%	32	113
$755.00	Jul 24	Aug 28	154.6%	110.5%	39.9%	42	95
$750.00	Jul 24	Aug 21	157.4%	112.8%	39.5%	47	999

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 307 found (best R:R 49.00, avg 2.83)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$1045.00	$1050.00	Jul 24	$0.18	$4.82	$0.18	26.78	$1045.18
$1060.00	$1065.00	Jul 24	$0.20	$4.80	$0.20	24.00	$1060.20
$1010.00	$1015.00	Jul 31	$0.20	$4.80	$0.20	24.00	$1010.20
$1075.00	$1080.00	Jul 24	$0.23	$4.77	$0.23	20.74	$1075.23
$1055.00	$1060.00	Jul 31	$0.25	$4.75	$0.25	19.00	$1055.25

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$755.00	$750.00	Jul 24	$0.10	$4.90	$0.10	49.00	$754.90
$760.00	$755.00	Jul 24	$0.17	$4.83	$0.17	28.41	$759.83
$805.00	$800.00	Aug 7	$0.20	$4.80	$0.20	24.00	$804.80
$735.00	$730.00	Aug 14	$0.35	$4.65	$0.35	13.29	$734.65
$880.00	$875.00	Jul 24	$0.45	$4.55	$0.45	10.11	$879.55

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 367 found (best R:R 24.00, avg 1.43)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$800.00	$805.00	Jul 24	$4.75	$4.75	$0.25	19.00	$804.75
$825.00	$827.50	Jul 24	$2.35	$2.35	$0.15	15.67	$827.35
$810.00	$820.00	Jul 24	$9.05	$9.05	$0.95	9.53	$819.05
$905.00	$910.00	Jul 31	$4.50	$4.50	$0.50	9.00	$909.50
$735.00	$742.50	Aug 7	$6.75	$6.75	$0.75	9.00	$741.75

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$975.00	$970.00	Jul 24	$4.80	$4.80	$0.20	24.00	$970.20
$830.00	$825.00	Aug 21	$4.75	$4.75	$0.25	19.00	$825.25
$840.00	$835.00	Aug 21	$4.65	$4.65	$0.35	13.29	$835.35
$820.00	$815.00	Aug 21	$4.20	$4.20	$0.80	5.25	$815.80
$1005.00	$980.00	Jul 24	$20.90	$20.90	$4.10	5.10	$984.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 113 found (avg debit $38.45, cheapest $6.95)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$770.00	Aug 21	Aug 28	$6.95	112.3%	111.8%
$815.00	Aug 7	Aug 14	$8.65	129.6%	120.9%
$760.00	Aug 14	Aug 21	$8.85	121.7%	115.6%
$1085.00	Aug 7	Aug 14	$12.20	120.0%	115.7%
$845.00	Jul 31	Aug 7	$13.00	141.2%	128.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$990.00	Jul 31	Aug 7	$13.30	143.0%	123.6%
$955.00	Jul 31	Aug 7	$13.75	141.7%	123.0%
$730.00	Jul 24	Jul 31	$17.85	163.0%	152.6%
$735.00	Jul 24	Jul 31	$19.22	153.0%	152.7%
$747.50	Jul 24	Jul 31	$20.48	171.0%	152.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 119 found (cheapest 7.41% of stock, avg 18.57%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$910.00	Jul 24	$33.95	$33.30	$67.25	$842.75	$977.25	7.41%
$905.00	Jul 24	$37.75	$30.10	$67.85	$837.15	$972.85	7.47%
$920.00	Jul 24	$29.10	$39.05	$68.15	$851.85	$988.15	7.50%
$900.00	Jul 24	$40.10	$28.65	$68.75	$831.25	$968.75	7.57%
$915.00	Jul 24	$32.45	$36.40	$68.85	$846.15	$983.85	7.58%
$925.00	Jul 24	$27.15	$41.80	$68.95	$856.05	$993.95	7.59%
$935.00	Jul 24	$23.15	$47.10	$70.25	$864.75	$1005.25	7.74%
$895.00	Jul 24	$43.85	$26.65	$70.50	$824.50	$965.50	7.76%
$885.00	Jul 24	$48.55	$22.20	$70.75	$814.25	$955.75	7.79%
$940.00	Jul 24	$21.40	$49.80	$71.20	$868.80	$1011.20	7.84%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 5.14% of stock, avg 17.72%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$940.00	$890.00	Jul 24	$21.40	$25.25	$46.65	$843.35	$986.65
$940.00	$895.00	Jul 24	$21.40	$26.65	$48.05	$846.95	$988.05
$935.00	$890.00	Jul 24	$23.15	$25.25	$48.40	$841.60	$983.40
$935.00	$895.00	Jul 24	$23.15	$26.65	$49.80	$845.20	$984.80
$940.00	$900.00	Jul 24	$21.40	$28.65	$50.05	$849.95	$990.05
$930.00	$890.00	Jul 24	$25.30	$25.25	$50.55	$839.45	$980.55
$940.00	$905.00	Jul 24	$21.40	$30.10	$51.50	$853.50	$991.50
$935.00	$900.00	Jul 24	$23.15	$28.65	$51.80	$848.20	$986.80
$930.00	$895.00	Jul 24	$25.30	$26.65	$51.95	$843.05	$981.95
$925.00	$890.00	Jul 24	$27.15	$25.25	$52.40	$837.60	$977.40

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 324 found (best R:R 99.00, avg credit $11.29)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
780/790	830/840	Aug 21	$9.90	$0.10	99.00	$780.10	$839.90
815/820	830/840	Aug 21	$9.90	$0.10	99.00	$810.10	$839.90
742/750	840/845	Aug 7	$7.40	$0.10	74.00	$742.60	$847.40
760/765	875/880	Jul 31	$4.90	$0.10	49.00	$760.10	$879.90
855/860	1000/1005	Aug 28	$4.90	$0.10	49.00	$855.10	$1004.90
775/790	800/815	Aug 7	$14.65	$0.35	41.86	$775.35	$814.65
750/760	800/815	Aug 21	$14.65	$0.35	41.86	$745.35	$814.65
765/770	810/820	Jul 24	$9.75	$0.25	39.00	$760.25	$819.75
750/755	800/805	Jul 24	$4.85	$0.15	32.33	$750.15	$804.85
765/770	805/810	Jul 24	$4.85	$0.15	32.33	$765.15	$809.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 116 found (best R:R 70.43, cheapest $0.07)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$920.00	$925.00	$930.00	Jul 24	$0.10	$4.90	49.00
$1025.00	$1030.00	$1035.00	Aug 7	$0.10	$4.90	49.00
$820.00	$825.00	$830.00	Aug 21	$0.15	$4.85	32.33
$915.00	$920.00	$925.00	Aug 7	$0.20	$4.80	24.00
$1035.00	$1040.00	$1045.00	Aug 7	$0.20	$4.80	24.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$750.00	$755.00	$760.00	Jul 24	$0.07	$4.93	70.43
$915.00	$920.00	$925.00	Jul 24	$0.10	$4.90	49.00
$950.00	$960.00	$970.00	Jul 24	$0.20	$9.80	49.00
$940.00	$950.00	$960.00	Aug 21	$0.25	$9.75	39.00
$895.00	$900.00	$905.00	Aug 7	$0.15	$4.85	32.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 31 found (best net $-1.29, 29 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$1025.00	$1035.00	1:2	Jul 24	-$1.29	$8.71
$1050.00	$1060.00	1:2	Jul 24	-$3.99	$6.01
$1040.00	$1045.00	1:2	Jul 24	-$0.65	$4.35
$1075.00	$1080.00	1:2	Jul 24	-$0.79	$4.21
$1070.00	$1075.00	1:2	Jul 24	-$1.22	$3.78

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$765.00	$760.00	1:2	Jul 24	-$0.80	$4.20
$755.00	$750.00	1:2	Jul 24	-$1.63	$3.37
$760.00	$755.00	1:2	Jul 24	-$1.66	$3.34
$800.00	$795.00	1:2	Jul 24	-$1.66	$3.34
$770.00	$765.00	1:2	Jul 24	-$2.50	$2.50

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 116 found (best yield 13.40%, avg 5.52%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$910.00	Aug 28	$121.70	0.57	0.2%	13.40%	13.61%	1	10
$925.00	Aug 28	$116.10	0.56	1.9%	12.78%	14.65%	1	1
$910.00	Aug 21	$112.70	0.56	0.2%	12.41%	12.62%	132	97
$920.00	Aug 21	$108.50	0.55	1.3%	11.95%	13.26%	11	85
$930.00	Aug 21	$102.40	0.54	2.4%	11.28%	13.69%	1	--
$910.00	Aug 14	$102.10	0.56	0.2%	11.24%	11.45%	125	12
$940.00	Aug 21	$99.50	0.53	3.5%	10.96%	14.47%	6	94
$950.00	Aug 21	$95.40	0.51	4.6%	10.51%	15.12%	8	129
$930.00	Aug 14	$93.20	0.53	2.4%	10.26%	12.67%	1	--
$910.00	Aug 7	$91.20	0.56	0.2%	10.04%	10.25%	1	--

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 19,491

Total Puts 15,408

Put/Call Ratio 0.79

Net Difference 4,083

Prior's Put/Call Breakdown

Total Calls 14,268

Total Puts 14,185

Put/Call Ratio 0.99

Net Difference 83

Prior 7-Day Put/Call Summary

Total Calls 104,546

Total Puts 98,204

Average Put/Call Ratio 0.99

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