STX - Options Database

STX

SEAGATE TECHNOLOGY H

$856.13 +0.52%

$849.26 (-0.80%)🌙

as of 07/31 07:11 PM

(7/30 19:36) ◀

Friday, July 31, 2026 (7:11pm)

▶ (8/3 18:56)

◀ 7/31 19:11 ▶

Option Volume

Detail

ℹ

Current (07/31) 38,765

Calls: 22,117 (57%)

Puts: 16,648 (43%)

Prior (07/30) 40,357

Calls: 15,938 (39%)

Puts: 24,419 (61%)

Current vs Prior -3.94%

Calls: +38.77% (Calls)

Puts: -31.82% (Puts)

Prior 7-Day Total 231,382

Calls: 112,355 (49%)

Puts: 119,027 (51%)

Prior 7-Day Average 33,054

Calls: 16,050 (49%)

Puts: 17,003 (51%)

Current vs Prior 7-Day Avg +17.28%

Calls: +37.79%

Puts: -2.09%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/31) $123.85M

Calls: $72.65M (59%)

Puts: $51.20M (41%)

Prior (07/30) $166.57M

Calls: $74.42M (45%)

Puts: $92.15M (55%)

Current vs Prior -25.65%

Calls: -2.38%

Puts: -44.44%

Prior 7-Day Total $1.10B

Calls: $552.14M (50%)

Puts: $546.83M (50%)

Prior 7-Day Average $157.00M

Calls: $78.88M (50%)

Puts: $78.12M (50%)

Current vs Prior 7-Day Avg -21.11%

Calls: -7.90%

Puts: -34.46%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/31) 0.75

Prior (07/30) 1.53

Current vs Prior -50.87%

Prior 7-Day Average 1.14

Current vs Prior 7-Day Avg -33.95%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/31) 124,873

Calls: 65,964 (53%)

Puts: 58,909 (47%)

Prior (07/30) 135,836

Calls: 60,479 (45%)

Puts: 75,357 (55%)

Current vs Prior -8.07%

Prior 7-Day Total 1,006,759

Calls: 440,900 (44%)

Puts: 565,859 (56%)

Prior 7-Day Average 143,822

Calls: 62,985 (44%)

Puts: 80,837 (56%)

Current vs Prior 7-Day Avg -13.18%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 1.40% | 11.69%17.74% | 26.54%

Prior 5.49% | 12.97%19.12% | 27.58%

Current vs Prior +112.90% | +13.66%-7.21% | -3.78%

Prior 7-Day Avg 9.91% | 16.46%22.98% | 30.90%

Current vs 7-Day Avg +17.96% | -10.40%-22.79% | -14.11%

Prior 7-Day Eod 5.49% | 12.97%19.12% | 27.58%

Current vs 7-Day Eod +112.90% | +13.66%-7.21% | -3.78%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 29.15% | 19.15%

Calls: 27.34% | 20.31%

Puts: 30.96% | 17.99%

Prior 29.15% | 19.15%

Calls: 27.34% | 20.31%

Puts: 30.96% | 17.99%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 25.35% | 17.32%

Calls: 24.50% | 16.98%

Puts: 26.20% | 17.67%

Current vs 7-Day Avg +15.00% | +10.55%

Liquidity Expensive

Add Card

🤖 AI Insights

P/C ratio dropping 51% - 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 BEARISH

7-Day Avg BULLISH

Current BULLISH

Prior BEARISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BEARISH

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 40 of results (avg 8.7%, best 6.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$700.00	Aug 21	173.70	184.90	$179.30	6.2%	2	0.83	30
$737.50	Aug 21	144.70	156.00	$150.35	7.5%	2	0.78	18
$740.00	Aug 21	142.80	154.00	$148.40	7.5%	1	0.77	526
$700.00	Aug 14	165.10	178.60	$171.85	7.9%	1	0.87	7
$700.00	Jul 31	150.50	163.10	$156.80	8.0%	1	1.00	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1000.00	Aug 21	161.80	173.60	$167.70	7.0%	10	0.73	94
$990.00	Aug 21	154.10	165.80	$159.95	7.3%	1	0.71	--
$1025.00	Aug 7	167.70	180.70	$174.20	7.5%	1	0.89	1
$1000.00	Sep 11	186.90	201.40	$194.15	7.5%	5	0.63	--
$1005.00	Aug 28	174.00	188.20	$181.10	7.8%	2	0.69	--

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. 199 found (avg delta 0.73, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$700.00	Jul 31	150.50	163.10	$156.80	8.0%	1	1.00	--
$760.00	Jul 31	90.50	103.00	$96.75	12.9%	8	1.00	--
$770.00	Jul 31	79.20	93.00	$86.10	16.0%	38	1.00	118
$775.00	Jul 31	74.20	88.60	$81.40	17.7%	4	1.00	128
$780.00	Jul 31	70.80	83.70	$77.25	16.7%	10	1.00	42

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$895.00	Jul 31	31.20	46.60	$38.90	39.6%	22	1.00	--
$920.00	Jul 31	56.30	70.00	$63.15	21.7%	3	1.00	--
$900.00	Jul 31	36.70	51.30	$44.00	33.2%	66	0.96	77
$935.00	Jul 31	71.20	86.30	$78.75	19.2%	1	0.95	10
$910.00	Jul 31	46.60	59.70	$53.15	24.6%	2	0.94	17

Most actively traded options today. High liquidity = easy entry/exit. 531 active (total vol 24.4K, top 2.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$900.00	Jul 31	0.00	0.80	$0.40	200.0%	2.2K	0.04	555
$960.00	Aug 21	35.60	42.00	$38.80	16.5%	836	0.34	881
$905.00	Jul 31	0.00	0.05	$0.03	166.7%	696	0.00	40
$830.00	Jul 31	21.30	29.60	$25.45	32.6%	608	0.85	686
$870.00	Aug 7	39.00	45.80	$42.40	16.0%	574	0.49	29

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$765.00	Aug 7	13.20	17.80	$15.50	29.7%	1.2K	0.20	99
$695.00	Aug 21	16.20	20.40	$18.30	23.0%	946	0.16	17
$850.00	Jul 31	0.25	3.50	$1.88	172.9%	557	0.28	412
$700.00	Aug 21	17.00	23.90	$20.45	33.7%	555	0.17	249
$770.00	Aug 7	13.00	18.80	$15.90	36.5%	381	0.21	467

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 140 strikes (avg 594.4%, max 1841.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$1010.00	Jul 31	Sep 4	1367.8%	91.8%	1390.5%	3	105
$1005.00	Jul 31	Aug 14	1354.5%	92.3%	1367.6%	13	60
$722.50	Jul 31	Aug 14	1473.2%	104.8%	1305.9%	2	--
$727.50	Jul 31	Aug 14	1425.5%	103.8%	1273.2%	4	7
$725.00	Jul 31	Aug 7	1442.6%	107.5%	1242.1%	4	15

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$690.00	Jul 31	Sep 11	1779.1%	91.7%	1841.1%	19	125
$710.00	Jul 31	Aug 28	1593.2%	96.1%	1557.9%	38	266
$685.00	Jul 31	Aug 7	1827.8%	118.9%	1436.7%	41	55
$697.50	Jul 31	Aug 7	1706.4%	113.9%	1398.2%	4	59
$712.50	Jul 31	Aug 14	1547.5%	104.1%	1386.8%	2	--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 317 found (best R:R 49.00, avg 3.62)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$940.00	$945.00	Jul 31	$0.10	$4.90	$0.10	49.00	$940.10
$865.00	$870.00	Aug 14	$0.10	$4.90	$0.10	49.00	$865.10
$990.00	$995.00	Jul 31	$0.15	$4.85	$0.15	32.33	$990.15
$1005.00	$1010.00	Jul 31	$0.15	$4.85	$0.15	32.33	$1005.15
$912.50	$915.00	Jul 31	$0.10	$2.40	$0.10	24.00	$912.60

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$712.50	$707.50	Aug 14	$0.20	$4.80	$0.20	24.00	$712.30
$840.00	$835.00	Aug 7	$0.25	$4.75	$0.25	19.00	$839.75
$775.00	$770.00	Aug 14	$0.25	$4.75	$0.25	19.00	$774.75
$732.50	$730.00	Aug 7	$0.15	$2.35	$0.15	15.67	$732.35
$800.00	$797.50	Aug 7	$0.15	$2.35	$0.15	15.67	$799.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 419 found (best R:R 65.67, avg 2.14)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$790.00	$795.00	Jul 31	$4.85	$4.85	$0.15	32.33	$794.85
$835.00	$840.00	Jul 31	$4.85	$4.85	$0.15	32.33	$839.85
$750.00	$755.00	Jul 31	$4.80	$4.80	$0.20	24.00	$754.80
$770.00	$775.00	Jul 31	$4.70	$4.70	$0.30	15.67	$774.70
$785.00	$790.00	Jul 31	$4.60	$4.60	$0.40	11.50	$789.60

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$980.00	$970.00	Jul 31	$9.85	$9.85	$0.15	65.67	$970.15
$885.00	$880.00	Jul 31	$4.90	$4.90	$0.10	49.00	$880.10
$702.50	$700.00	Jul 31	$2.37	$2.37	$0.13	18.23	$700.13
$907.50	$902.50	Jul 31	$4.70	$4.70	$0.30	15.67	$902.80
$975.00	$965.00	Aug 7	$9.30	$9.30	$0.70	13.29	$965.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 141 found (avg debit $21.26, cheapest $2.53)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$1020.00	Jul 31	Aug 7	$5.05	1084.4%	96.1%
$1010.00	Jul 31	Aug 7	$5.60	1367.8%	102.0%
$1005.00	Jul 31	Aug 7	$6.00	1354.5%	101.9%
$1015.00	Jul 31	Aug 7	$6.75	1075.0%	101.7%
$1025.00	Aug 7	Aug 14	$8.52	97.7%	91.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$685.00	Jul 31	Aug 7	$2.53	1827.8%	118.9%
$690.00	Jul 31	Aug 7	$2.88	1779.1%	118.0%
$697.50	Jul 31	Aug 7	$2.95	1706.4%	113.9%
$702.50	Jul 31	Aug 7	$4.05	1665.5%	117.0%
$710.00	Jul 31	Aug 7	$4.25	1593.2%	113.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 161 found (cheapest 1.09% of stock, avg 14.09%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$855.00	Jul 31	$5.38	$3.93	$9.31	$845.69	$864.31	1.09%
$860.00	Jul 31	$3.13	$6.57	$9.70	$850.30	$869.70	1.13%
$850.00	Jul 31	$7.95	$1.88	$9.83	$840.17	$859.83	1.15%
$845.00	Jul 31	$10.50	$1.18	$11.68	$833.32	$856.68	1.36%
$865.00	Jul 31	$3.13	$10.05	$13.18	$851.82	$878.18	1.54%
$870.00	Jul 31	$1.50	$14.60	$16.10	$853.90	$886.10	1.88%
$840.00	Jul 31	$15.55	$2.35	$17.90	$822.10	$857.90	2.09%
$875.00	Jul 31	$0.90	$19.60	$20.50	$854.50	$895.50	2.39%
$835.00	Jul 31	$20.40	$0.40	$20.80	$814.20	$855.80	2.43%
$880.00	Jul 31	$1.10	$24.75	$25.85	$854.15	$905.85	3.02%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 162 found (cheapest 0.31% of stock, avg 12.32%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$870.00	$845.00	Jul 31	$1.50	$1.18	$2.68	$842.32	$872.68
$890.00	$845.00	Jul 31	$1.95	$1.18	$3.13	$841.87	$893.13
$870.00	$850.00	Jul 31	$1.50	$1.88	$3.38	$846.62	$873.38
$902.50	$845.00	Jul 31	$2.25	$1.18	$3.43	$841.57	$905.93
$870.00	$830.00	Jul 31	$1.50	$2.10	$3.60	$826.40	$873.60
$870.00	$840.00	Jul 31	$1.50	$2.35	$3.85	$836.15	$873.85
$890.00	$850.00	Jul 31	$1.95	$1.88	$3.83	$846.17	$893.83
$890.00	$830.00	Jul 31	$1.95	$2.10	$4.05	$825.95	$894.05
$902.50	$850.00	Jul 31	$2.25	$1.88	$4.13	$845.87	$906.63
$860.00	$845.00	Jul 31	$3.13	$1.18	$4.31	$840.69	$864.31

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 335 found (best R:R 99.00, avg credit $10.62)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
720/730	740/750	Aug 21	$9.90	$0.10	99.00	$720.10	$749.90
700/705	755/765	Aug 14	$9.75	$0.25	39.00	$695.25	$764.75
712/720	785/795	Aug 14	$9.75	$0.25	39.00	$710.25	$794.75
720/725	765/770	Aug 14	$4.85	$0.15	32.33	$720.15	$769.85
748/750	795/800	Aug 21	$4.85	$0.15	32.33	$745.15	$799.85
690/695	698/718	Aug 7	$19.32	$0.68	28.41	$675.68	$716.82
730/735	785/795	Aug 14	$9.65	$0.35	27.57	$725.35	$794.65
840/860	900/920	Sep 4	$19.25	$0.75	25.67	$840.75	$919.25
685/688	725/728	Aug 7	$2.40	$0.10	24.00	$685.10	$727.40
685/688	740/742	Aug 7	$2.40	$0.10	24.00	$685.10	$742.40

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 145 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$1000.00	$1005.00	$1010.00	Aug 7	$0.05	$4.95	99.00
$855.00	$860.00	$865.00	Aug 21	$0.05	$4.95	99.00
$930.00	$935.00	$940.00	Aug 21	$0.05	$4.95	99.00
$940.00	$945.00	$950.00	Jul 31	$0.10	$4.90	49.00
$795.00	$800.00	$805.00	Aug 7	$0.10	$4.90	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$870.00	$875.00	$880.00	Aug 21	$0.05	$4.95	99.00
$890.00	$900.00	$910.00	Aug 21	$0.15	$9.85	65.67
$790.00	$800.00	$810.00	Aug 21	$0.20	$9.80	49.00
$890.00	$900.00	$910.00	Sep 4	$0.25	$9.75	39.00
$870.00	$875.00	$880.00	Jul 31	$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. 81 found (best net $-15.00, 56 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$925.00	$995.00	1:2	Sep 11	-$34.60	$35.40
$975.00	$985.00	1:2	Jul 31	-$4.67	$5.33
$965.00	$970.00	1:2	Jul 31	-$0.19	$4.81
$995.00	$1000.00	1:2	Jul 31	-$0.21	$4.79
$870.00	$875.00	1:2	Jul 31	-$0.30	$4.70

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$745.00	$690.00	1:2	Sep 11	-$15.00	$40.00
$800.00	$750.00	1:2	Sep 4	-$28.25	$21.75
$890.00	$830.00	1:2	Aug 28	-$40.80	$19.20
$990.00	$910.00	1:2	Aug 28	-$62.65	$17.35
$775.00	$770.00	1:2	Jul 31	-$0.03	$4.97

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 122 found (best yield 10.54%, avg 4.27%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$860.00	Sep 4	$90.20	0.55	0.5%	10.54%	10.99%	2	--
$870.00	Sep 4	$85.60	0.54	1.6%	10.00%	11.62%	9	10
$890.00	Sep 11	$84.90	0.52	4.0%	9.92%	13.87%	1	--
$875.00	Sep 4	$83.60	0.53	2.2%	9.76%	11.97%	2	2
$895.00	Sep 11	$82.80	0.51	4.5%	9.67%	14.21%	1	--
$860.00	Aug 28	$81.50	0.54	0.5%	9.52%	9.97%	7	6
$900.00	Sep 11	$80.30	0.50	5.1%	9.38%	14.50%	5	--
$905.00	Sep 11	$80.30	0.49	5.7%	9.38%	15.09%	1	--
$895.00	Sep 4	$75.80	0.50	4.5%	8.85%	13.39%	1	--
$900.00	Sep 4	$73.70	0.49	5.1%	8.61%	13.73%	12	2

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 22,117

Total Puts 16,648

Put/Call Ratio 0.75

Net Difference 5,469

Prior's Put/Call Breakdown

Total Calls 15,938

Total Puts 24,419

Put/Call Ratio 1.53

Net Difference -8,481

Prior 7-Day Put/Call Summary

Total Calls 112,355

Total Puts 119,027

Average Put/Call Ratio 1.14

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