STX - Options Database

STX

SEAGATE TECHNOLOGY H

$851.69 -7.24%

$840.00 (-1.37%)🌙

as of 07/25 03:53 AM

(7/23 19:10) ◀

Friday, July 24, 2026 (3:53am)

▶ (7/27 14:05)

◀ 7/24 03:53 ▶

Option Volume

Detail

ℹ

Current (07/25) 13,620

Calls: 5,346 (39%)

Puts: 8,274 (61%)

Prior (07/23) 20,584

Calls: 9,596 (47%)

Puts: 10,988 (53%)

Current vs Prior -33.83%

Calls: -44.29% (Calls)

Puts: -24.70% (Puts)

Prior 7-Day Total 210,596

Calls: 112,378 (53%)

Puts: 98,218 (47%)

Prior 7-Day Average 30,085

Calls: 16,054 (53%)

Puts: 14,031 (47%)

Current vs Prior 7-Day Avg -54.73%

Calls: -66.70%

Puts: -41.03%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/25) $83.74M

Calls: $35.58M (42%)

Puts: $48.15M (58%)

Prior (07/23) $106.72M

Calls: $68.25M (64%)

Puts: $38.47M (36%)

Current vs Prior -21.53%

Calls: -47.86%

Puts: +25.18%

Prior 7-Day Total $1.04B

Calls: $612.48M (59%)

Puts: $426.66M (41%)

Prior 7-Day Average $148.45M

Calls: $87.50M (59%)

Puts: $60.95M (41%)

Current vs Prior 7-Day Avg -43.59%

Calls: -59.33%

Puts: -21.00%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/25) 1.55

Prior (07/23) 1.15

Current vs Prior +35.16%

Prior 7-Day Average 0.91

Current vs Prior 7-Day Avg +69.21%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/25) 65,891

Calls: 35,032 (53%)

Puts: 30,859 (47%)

Prior (07/23) 102,952

Calls: 45,068 (44%)

Puts: 57,884 (56%)

Current vs Prior -36.00%

Prior 7-Day Total 729,339

Calls: 305,808 (42%)

Puts: 423,531 (58%)

Prior 7-Day Average 104,191

Calls: 43,686 (42%)

Puts: 60,504 (58%)

Current vs Prior 7-Day Avg -36.76%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 14.57% | 18.20%24.42% | 31.75%

Prior 4.57% | 15.90%24.85% | 32.12%

Current vs Prior +218.77% | +14.52%-1.74% | -1.15%

Prior 7-Day Avg 8.16% | 16.84%16.74% | 30.67%

Current vs 7-Day Avg +78.61% | +8.14%+45.89% | +3.53%

Prior 7-Day Eod 4.57% | 15.90%24.85% | 32.12%

Current vs 7-Day Eod +218.77% | +14.52%-1.74% | -1.15%

Sentiment BEARISHBULLISH

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

Extreme bearish P/C ratio of 1.55 - heavy put buying. P/C ratio rising 35% - increased hedging/bearish positioning. Declining open interest (down 36%) 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 BEARISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

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 44 of results (avg 8.2%, best 5.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$880.00	Aug 21	85.40	90.10	$87.75	5.4%	18	0.51	132
$890.00	Aug 21	81.40	86.10	$83.75	5.6%	12	0.50	--
$700.00	Aug 21	182.50	194.80	$188.65	6.5%	2	0.78	27
$750.00	Aug 21	149.00	159.90	$154.45	7.1%	2	0.71	--
$695.00	Jul 31	161.70	174.00	$167.85	7.3%	4	0.87	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1020.00	Aug 21	203.40	215.20	$209.30	5.6%	22	0.68	34
$850.00	Aug 21	95.90	101.60	$98.75	5.8%	116	0.44	89
$870.00	Aug 21	106.90	114.10	$110.50	6.5%	205	0.47	35
$930.00	Aug 21	140.60	150.40	$145.50	6.7%	5	0.56	72
$825.00	Aug 21	82.80	88.90	$85.85	7.1%	2	0.40	14

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. 110 found (avg delta 0.61, highest 0.87)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$695.00	Jul 31	161.70	174.00	$167.85	7.3%	4	0.87	--
$700.00	Jul 31	155.70	167.70	$161.70	7.4%	11	0.86	13
$700.00	Aug 7	164.90	178.00	$171.45	7.6%	4	0.83	58
$695.00	Aug 14	178.30	191.90	$185.10	7.3%	1	0.81	--
$730.00	Jul 31	131.80	146.00	$138.90	10.2%	1	0.81	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$980.00	Jul 31	140.80	154.10	$147.45	9.0%	2	0.76	11
$970.00	Jul 31	133.80	144.90	$139.35	8.0%	1	0.75	--
$960.00	Jul 31	124.20	137.10	$130.65	9.9%	10	0.73	23
$950.00	Jul 31	116.40	129.50	$122.95	10.7%	27	0.70	--
$1020.00	Aug 21	203.40	215.20	$209.30	5.6%	22	0.68	34

Most actively traded options today. High liquidity = easy entry/exit. 337 active (total vol 7.3K, top 509)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$850.00	Aug 21	95.40	108.80	$102.10	13.1%	509	0.56	2.4K
$930.00	Jul 31	27.00	32.50	$29.75	18.5%	188	0.34	628
$900.00	Jul 31	38.00	42.00	$40.00	10.0%	140	0.41	50
$1000.00	Jul 31	13.10	17.60	$15.35	29.3%	113	0.20	621
$890.00	Jul 31	38.60	52.10	$45.35	29.8%	112	0.44	598

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$860.00	Aug 21	101.30	110.40	$105.85	8.6%	418	0.45	95
$720.00	Jul 31	12.10	19.30	$15.70	45.9%	413	0.17	49
$860.00	Aug 14	85.80	98.20	$92.00	13.5%	368	0.46	81
$815.00	Jul 31	38.70	50.10	$44.40	25.7%	257	0.37	17
$750.00	Jul 31	18.40	25.00	$21.70	30.4%	255	0.22	96

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 88 strikes (avg 22.2%, max 34.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$840.00	Jul 31	Sep 4	130.9%	101.3%	29.2%	7	30
$850.00	Jul 31	Sep 4	130.8%	101.3%	29.2%	69	1.9K
$790.00	Jul 31	Aug 28	130.8%	103.0%	27.0%	4	5
$750.00	Jul 31	Aug 21	134.8%	106.9%	26.1%	6	--
$845.00	Jul 31	Sep 4	128.1%	101.8%	25.9%	8	1

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$730.00	Jul 31	Sep 4	138.6%	103.4%	34.0%	83	103
$795.00	Jul 31	Sep 4	137.0%	102.3%	33.9%	29	38
$690.00	Jul 31	Aug 28	139.4%	105.0%	32.8%	47	71
$705.00	Jul 31	Sep 4	138.9%	105.1%	32.2%	7	31
$710.00	Jul 31	Aug 28	138.9%	105.2%	32.0%	12	50

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 258 found (best R:R 32.33, avg 2.74)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$920.00	$925.00	Jul 31	$0.25	$4.75	$0.25	19.00	$920.25
$985.00	$990.00	Aug 28	$0.30	$4.70	$0.30	15.67	$985.30
$930.00	$935.00	Aug 7	$0.40	$4.60	$0.40	11.50	$930.40
$945.00	$950.00	Aug 7	$0.40	$4.60	$0.40	11.50	$945.40
$1010.00	$1020.00	Aug 21	$0.85	$9.15	$0.85	10.76	$1010.85

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$780.00	$775.00	Jul 31	$0.15	$4.85	$0.15	32.33	$779.85
$705.00	$700.00	Aug 21	$0.20	$4.80	$0.20	24.00	$704.80
$775.00	$770.00	Aug 7	$0.35	$4.65	$0.35	13.29	$774.65
$732.50	$730.00	Jul 31	$0.20	$2.30	$0.20	11.50	$732.30
$695.00	$692.50	Jul 31	$0.25	$2.25	$0.25	9.00	$694.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 305 found (best R:R 11.50, avg 1.22)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$850.00	$855.00	Jul 31	$4.60	$4.60	$0.40	11.50	$854.60
$805.00	$810.00	Jul 31	$4.50	$4.50	$0.50	9.00	$809.50
$840.00	$845.00	Jul 31	$4.40	$4.40	$0.60	7.33	$844.40
$730.00	$745.00	Jul 31	$12.90	$12.90	$2.10	6.14	$742.90
$790.00	$795.00	Jul 31	$4.25	$4.25	$0.75	5.67	$794.25

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$915.00	$910.00	Jul 31	$4.55	$4.55	$0.45	10.11	$910.45
$795.00	$790.00	Jul 31	$4.50	$4.50	$0.50	9.00	$790.50
$815.00	$810.00	Jul 31	$4.40	$4.40	$0.60	7.33	$810.60
$870.00	$865.00	Jul 31	$4.40	$4.40	$0.60	7.33	$865.60
$930.00	$920.00	Jul 31	$8.70	$8.70	$1.30	6.69	$921.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 88 found (avg debit $18.32, cheapest $7.75)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$700.00	Jul 31	Aug 7	$9.75	137.3%	117.4%
$1020.00	Jul 31	Aug 7	$11.70	127.0%	114.2%
$800.00	Jul 31	Aug 7	$12.70	133.8%	116.4%
$860.00	Jul 31	Aug 7	$12.90	132.4%	112.9%
$745.00	Jul 31	Aug 7	$13.05	136.4%	115.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$690.00	Jul 31	Aug 7	$7.75	139.4%	119.6%
$700.00	Jul 31	Aug 7	$7.95	137.3%	117.4%
$720.00	Jul 31	Aug 7	$8.45	139.2%	117.2%
$715.00	Aug 21	Aug 28	$8.55	106.9%	106.3%
$730.00	Jul 31	Aug 7	$8.65	138.6%	116.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 83 found (cheapest 14.03% of stock, avg 19.51%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$855.00	Jul 31	$57.80	$61.70	$119.50	$735.50	$974.50	14.03%
$845.00	Jul 31	$63.40	$56.40	$119.80	$725.20	$964.80	14.07%
$865.00	Jul 31	$54.25	$65.75	$120.00	$745.00	$985.00	14.09%
$870.00	Jul 31	$50.90	$70.15	$121.05	$748.95	$991.05	14.21%
$880.00	Jul 31	$46.70	$75.00	$121.70	$758.30	$1001.70	14.29%
$835.00	Jul 31	$70.30	$52.35	$122.65	$712.35	$957.65	14.40%
$850.00	Jul 31	$62.40	$60.30	$122.70	$727.30	$972.70	14.41%
$840.00	Jul 31	$67.80	$55.15	$122.95	$717.05	$962.95	14.44%
$810.00	Jul 31	$83.20	$40.00	$123.20	$686.80	$933.20	14.47%
$860.00	Jul 31	$57.95	$65.25	$123.20	$736.80	$983.20	14.47%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 140 found (cheapest 11.80% of stock, avg 18.64%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$890.00	$840.00	Jul 31	$45.35	$55.15	$100.50	$739.50	$990.50
$890.00	$845.00	Jul 31	$45.35	$56.40	$101.75	$743.25	$991.75
$880.00	$840.00	Jul 31	$46.70	$55.15	$101.85	$738.15	$981.85
$885.00	$840.00	Jul 31	$47.15	$55.15	$102.30	$737.70	$987.30
$880.00	$845.00	Jul 31	$46.70	$56.40	$103.10	$741.90	$983.10
$885.00	$845.00	Jul 31	$47.15	$56.40	$103.55	$741.45	$988.55
$875.00	$840.00	Jul 31	$50.30	$55.15	$105.45	$734.55	$980.45
$890.00	$850.00	Jul 31	$45.35	$60.30	$105.65	$744.35	$995.65
$870.00	$840.00	Jul 31	$50.90	$55.15	$106.05	$733.95	$976.05
$875.00	$845.00	Jul 31	$50.30	$56.40	$106.70	$738.30	$981.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 418 found (best R:R 49.00, avg credit $11.18)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
718/720	790/795	Jul 31	$4.90	$0.10	49.00	$715.10	$794.90
820/830	840/850	Aug 14	$9.80	$0.20	49.00	$820.20	$849.80
750/760	820/830	Aug 21	$9.75	$0.25	39.00	$750.25	$829.75
750/760	850/860	Aug 7	$9.70	$0.30	32.33	$750.30	$859.70
725/730	890/895	Aug 28	$4.85	$0.15	32.33	$725.15	$894.85
698/700	730/745	Jul 31	$14.45	$0.55	26.27	$685.55	$744.45
698/700	745/750	Jul 31	$4.80	$0.20	24.00	$695.20	$749.80
710/715	895/900	Aug 28	$4.80	$0.20	24.00	$710.20	$899.80
700/710	850/860	Aug 7	$9.55	$0.45	21.22	$700.45	$859.55
710/715	890/895	Aug 28	$4.75	$0.25	19.00	$710.25	$894.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 81 found (best R:R 199.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$990.00	$1000.00	$1010.00	Jul 31	$0.05	$9.95	199.00
$980.00	$990.00	$1000.00	Aug 7	$0.05	$9.95	199.00
$960.00	$980.00	$1000.00	Aug 21	$0.20	$19.80	99.00
$965.00	$970.00	$975.00	Aug 7	$0.15	$4.85	32.33
$695.00	$710.00	$725.00	Aug 14	$0.45	$14.55	32.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$890.00	$900.00	$910.00	Aug 28	$0.25	$9.75	39.00
$870.00	$875.00	$880.00	Aug 7	$0.20	$4.80	24.00
$710.00	$720.00	$730.00	Aug 7	$0.45	$9.55	21.22
$690.00	$700.00	$710.00	Aug 28	$0.45	$9.55	21.22
$780.00	$800.00	$820.00	Aug 14	$0.95	$19.05	20.05

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 6 found (best net $-36.65, 6 credits)

CALLS (3)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$740.00	$840.00	1:2	Aug 14	-$36.65	$63.35
$930.00	$985.00	1:2	Aug 28	-$43.50	$11.50
$960.00	$1010.00	1:2	Sep 4	-$46.50	$3.50

PUTS (3)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$880.00	$800.00	1:2	Sep 4	-$47.50	$32.50
$775.00	$730.00	1:2	Aug 14	-$21.10	$23.90
$850.00	$790.00	1:2	Aug 28	-$44.85	$15.15

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 107 found (best yield 12.43%, avg 5.53%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$865.00	Sep 4	$105.90	0.55	1.6%	12.43%	14.00%	1	--
$880.00	Sep 4	$99.50	0.53	3.3%	11.68%	15.01%	1	--
$860.00	Aug 21	$94.00	0.55	1.0%	11.04%	12.01%	33	958
$875.00	Aug 28	$93.80	0.53	2.7%	11.01%	13.75%	12	--
$880.00	Aug 28	$91.70	0.52	3.3%	10.77%	14.09%	8	10
$870.00	Aug 21	$89.60	0.53	2.1%	10.52%	12.67%	4	78
$890.00	Aug 28	$87.50	0.51	4.5%	10.27%	14.77%	2	--
$895.00	Aug 28	$85.50	0.50	5.1%	10.04%	15.12%	1	26
$880.00	Aug 21	$85.40	0.51	3.3%	10.03%	13.35%	18	132
$900.00	Aug 28	$83.50	0.50	5.7%	9.80%	15.48%	3	37

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 5,346

Total Puts 8,274

Put/Call Ratio 1.55

Net Difference -2,928

Prior's Put/Call Breakdown

Total Calls 9,596

Total Puts 10,988

Put/Call Ratio 1.15

Net Difference -1,392

Prior 7-Day Put/Call Summary

Total Calls 112,378

Total Puts 98,218

Average Put/Call Ratio 0.91

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