STX - Options Database

STX

SEAGATE TECHNOLOGY H

$805.78 -5.39%

(7/24 03:53) ◀

Monday, July 27, 2026 (2:05pm)

▶ (7/27 18:02)

◀ 7/27 14:05 ▶

Option Volume

Detail

ℹ

Current (07/27 2:05pm) 19,329

Calls: 9,156 (47%)

Puts: 10,173 (53%)

Prior (06/25) 4,410

Calls: 2,038 (46%)

Puts: 2,372 (54%)

Current vs Prior +338.30%

Calls: +349.26% (Calls)

Puts: +328.88% (Puts)

Prior 7-Day Total 60,799

Calls: 25,900 (43%)

Puts: 34,899 (57%)

Prior 7-Day Average 8,685

Calls: 3,700 (43%)

Puts: 4,985 (57%)

Current vs Prior 7-Day Avg +122.54%

Calls: +147.46%

Puts: +104.05%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/27 2:05pm) $103.16M

Calls: $43.81M (42%)

Puts: $59.36M (58%)

Prior (06/25) $23.44M

Calls: $14.78M (63%)

Puts: $8.66M (37%)

Current vs Prior +340.18%

Calls: +196.37%

Puts: +585.80%

Prior 7-Day Total $219.27M

Calls: $142.58M (65%)

Puts: $76.69M (35%)

Prior 7-Day Average $31.32M

Calls: $20.37M (65%)

Puts: $10.96M (35%)

Current vs Prior 7-Day Avg +229.33%

Calls: +115.07%

Puts: +441.77%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/27 2:05pm) 1.11

Prior (06/25) 1.16

Current vs Prior -4.54%

Prior 7-Day Average 1.46

Current vs Prior 7-Day Avg -24.10%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/27 2:05pm) 233,480

Calls: 96,300 (41%)

Puts: 137,180 (59%)

Prior (06/25) 197,129

Calls: 83,284 (42%)

Puts: 113,845 (58%)

Current vs Prior +18.44%

Prior 7-Day Total 1,309,541

Calls: 575,375 (44%)

Puts: 734,166 (56%)

Prior 7-Day Average 187,077

Calls: 82,196 (44%)

Puts: 104,880 (56%)

Current vs Prior 7-Day Avg +24.80%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 14.78% | 17.82%23.47% | 31.31%

Prior 7.26% | 12.33%-- | --

Current vs Prior +103.53% | +44.48%-- | --

Prior 7-Day Avg 7.67% | 11.84%-- | --

Current vs 7-Day Avg +92.67% | +50.49%-- | --

Prior 7-Day Eod 7.26% | 12.33%-- | --

Current vs 7-Day Eod +103.53% | +44.48%-- | --

Sentiment BEARISH--

Relative Spread

Detail

ℹ

Expiry | Next

Current 13.92% | 13.24%

Calls: 12.20% | 10.95%

Puts: 15.64% | 15.54%

Prior 24.70% | 18.24%

Calls: 20.67% | 18.00%

Puts: 28.72% | 18.48%

Current vs Prior -43.64% | -27.41%

Prior 7-Day Avg 16.23% | 13.90%

Calls: 14.65% | 14.60%

Puts: 17.80% | 13.20%

Current vs 7-Day Avg -14.22% | -4.75%

Liquidity Expensive

Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 340% vs prior. Dollar volume significantly above 7-day average (229% higher). Unusually high activity with volume up 338% vs prior - elevated interest. Volume explosion - 123% above 7-day average (19,329 vs avg 8,685).

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 BEARISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
14:05	BEARISH	BEARISH	BEARISH
10:00	BULLISH	BEARISH	BEARISH
09:55	BULLISH	BEARISH	BEARISH
09:50	BULLISH	BEARISH	BEARISH
09:45	BULLISH	BEARISH	BEARISH
09:40	BULLISH	BEARISH	BEARISH
09:35	BULLISH	BEARISH	BEARISH

📈 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 109 of results (avg 8.3%, best 4.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$680.00	Aug 21	164.10	172.90	$168.50	5.2%	2	0.77	43
$660.00	Sep 4	190.30	203.10	$196.70	6.5%	3	0.77	--
$650.00	Aug 7	168.00	179.70	$173.85	6.7%	4	0.85	54
$650.00	Aug 21	182.10	195.20	$188.65	6.9%	--	0.81	41
$700.00	Aug 21	147.30	157.90	$152.60	6.9%	--	0.74	27

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$960.00	Aug 21	187.60	195.50	$191.55	4.1%	--	0.68	48
$920.00	Aug 21	158.90	166.40	$162.65	4.6%	44	0.63	80
$930.00	Aug 21	163.80	172.80	$168.30	5.3%	--	0.64	70
$955.00	Aug 28	191.60	202.90	$197.25	5.7%	--	0.65	14
$950.00	Aug 14	169.40	180.40	$174.90	6.3%	--	0.71	10

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. 192 found (avg delta 0.64, highest 0.89)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$650.00	Jul 31	159.10	171.30	$165.20	7.4%	1	0.89	2
$650.00	Aug 7	168.00	179.70	$173.85	6.7%	4	0.85	54
$680.00	Jul 31	134.60	146.30	$140.45	8.3%	--	0.84	21
$695.00	Jul 31	122.20	134.60	$128.40	9.7%	8	0.81	2
$650.00	Aug 14	175.80	189.00	$182.40	7.2%	--	0.81	10

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$965.00	Jul 31	161.50	174.50	$168.00	7.7%	2	0.84	9
$960.00	Jul 31	156.80	170.10	$163.45	8.1%	--	0.83	23
$955.00	Jul 31	153.90	165.60	$159.75	7.3%	--	0.82	66
$950.00	Jul 31	148.00	161.70	$154.85	8.8%	5	0.81	103
$945.00	Jul 31	144.40	157.80	$151.10	8.9%	8	0.80	72

Most actively traded options today. High liquidity = easy entry/exit. 323 active (total vol 7.8K, top 1.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$950.00	Jul 31	11.20	13.30	$12.25	17.1%	326	0.18	2.1K
$800.00	Jul 31	56.70	63.80	$60.25	11.8%	254	0.55	36
$900.00	Aug 21	53.70	59.90	$56.80	10.9%	130	0.40	357
$850.00	Jul 31	34.30	40.40	$37.35	16.3%	119	0.41	1.9K
$895.00	Jul 31	20.00	26.30	$23.15	27.2%	113	0.29	51

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$660.00	Jul 31	9.30	10.70	$10.00	14.0%	1.6K	0.12	24
$655.00	Aug 7	15.50	19.90	$17.70	24.9%	409	0.16	11
$750.00	Jul 31	30.10	34.10	$32.10	12.5%	309	0.31	232
$790.00	Aug 21	79.90	86.90	$83.40	8.4%	218	0.41	130
$790.00	Aug 14	69.20	77.60	$73.40	11.4%	211	0.42	17

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 123 strikes (avg 48.2%, max 65.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$720.00	Jul 31	Aug 28	177.8%	109.1%	63.0%	46	23
$715.00	Jul 31	Aug 28	177.2%	109.3%	62.1%	1	19
$785.00	Jul 31	Aug 28	169.7%	105.4%	61.0%	2	13
$650.00	Jul 31	Aug 28	178.7%	111.2%	60.7%	67	4
$680.00	Jul 31	Aug 28	177.3%	110.4%	60.5%	2	24

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$700.00	Jul 31	Sep 4	176.8%	107.1%	65.1%	200	197
$705.00	Jul 31	Aug 28	180.0%	109.6%	64.2%	5	48
$720.00	Jul 31	Aug 28	177.8%	109.1%	63.0%	5	256
$650.00	Jul 31	Sep 4	178.7%	110.4%	61.9%	122	129
$690.00	Jul 31	Aug 28	177.8%	110.1%	61.5%	37	120

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 379 found (best R:R 39.00, avg 2.26)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$905.00	$915.00	Aug 7	$0.25	$9.75	$0.25	39.00	$905.25
$825.00	$830.00	Jul 31	$0.45	$4.55	$0.45	10.11	$825.45
$855.00	$860.00	Aug 14	$0.50	$4.50	$0.50	9.00	$855.50
$855.00	$860.00	Jul 31	$0.55	$4.45	$0.55	8.09	$855.55
$915.00	$920.00	Jul 31	$0.55	$4.45	$0.55	8.09	$915.55

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$662.50	$660.00	Jul 31	$0.15	$2.35	$0.15	15.67	$662.35
$695.00	$692.50	Jul 31	$0.15	$2.35	$0.15	15.67	$694.85
$717.50	$715.00	Jul 31	$0.15	$2.35	$0.15	15.67	$717.35
$685.00	$682.50	Jul 31	$0.20	$2.30	$0.20	11.50	$684.80
$742.50	$740.00	Aug 7	$0.20	$2.30	$0.20	11.50	$742.30

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 458 found (best R:R 15.67, avg 1.32)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$830.00	$835.00	Aug 14	$4.60	$4.60	$0.40	11.50	$834.60
$805.00	$810.00	Jul 31	$4.50	$4.50	$0.50	9.00	$809.50
$700.00	$710.00	Jul 31	$8.55	$8.55	$1.45	5.90	$708.55
$650.00	$680.00	Jul 31	$24.75	$24.75	$5.25	4.71	$674.75
$680.00	$695.00	Jul 31	$12.05	$12.05	$2.95	4.08	$692.05

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$900.00	$895.00	Jul 31	$4.70	$4.70	$0.30	15.67	$895.30
$815.00	$810.00	Aug 7	$4.65	$4.65	$0.35	13.29	$810.35
$965.00	$960.00	Jul 31	$4.55	$4.55	$0.45	10.11	$960.45
$945.00	$940.00	Jul 31	$4.50	$4.50	$0.50	9.00	$940.50
$727.50	$725.00	Jul 31	$2.20	$2.20	$0.30	7.33	$725.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 123 found (avg debit $14.54, cheapest $7.40)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$740.00	Aug 14	Aug 21	$7.85	117.4%	111.5%
$650.00	Jul 31	Aug 7	$8.65	178.7%	135.6%
$700.00	Jul 31	Aug 7	$10.55	176.8%	132.1%
$710.00	Jul 31	Aug 7	$10.90	175.7%	129.0%
$705.00	Aug 7	Aug 14	$10.90	130.7%	119.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$645.00	Jul 31	Aug 7	$7.40	179.4%	134.8%
$650.00	Jul 31	Aug 7	$8.10	178.7%	135.6%
$655.00	Jul 31	Aug 7	$8.30	178.6%	135.2%
$665.00	Jul 31	Aug 7	$8.45	178.2%	133.6%
$685.00	Jul 31	Aug 7	$8.70	178.1%	131.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 169 found (cheapest 14.03% of stock, avg 20.98%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$815.00	Jul 31	$51.55	$61.50	$113.05	$701.95	$928.05	14.03%
$825.00	Jul 31	$46.05	$67.30	$113.35	$711.65	$938.35	14.07%
$820.00	Jul 31	$48.90	$64.60	$113.50	$706.50	$933.50	14.09%
$800.00	Jul 31	$60.25	$53.70	$113.95	$686.05	$913.95	14.14%
$785.00	Jul 31	$67.20	$46.85	$114.05	$670.95	$899.05	14.15%
$790.00	Jul 31	$64.75	$49.40	$114.15	$675.85	$904.15	14.17%
$810.00	Jul 31	$54.50	$60.10	$114.60	$695.40	$924.60	14.22%
$775.00	Jul 31	$72.70	$42.30	$115.00	$660.00	$890.00	14.27%
$780.00	Jul 31	$70.70	$44.35	$115.05	$664.95	$895.05	14.28%
$835.00	Jul 31	$43.35	$71.95	$115.30	$719.70	$950.30	14.31%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 11.43% of stock, avg 19.18%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$840.00	$795.00	Jul 31	$40.20	$51.90	$92.10	$702.90	$932.10
$840.00	$800.00	Jul 31	$40.20	$53.70	$93.90	$706.10	$933.90
$835.00	$795.00	Jul 31	$43.35	$51.90	$95.25	$699.75	$930.25
$835.00	$800.00	Jul 31	$43.35	$53.70	$97.05	$702.95	$932.05
$830.00	$795.00	Jul 31	$45.60	$51.90	$97.50	$697.50	$927.50
$840.00	$805.00	Jul 31	$40.20	$57.35	$97.55	$707.45	$937.55
$825.00	$795.00	Jul 31	$46.05	$51.90	$97.95	$697.05	$922.95
$830.00	$800.00	Jul 31	$45.60	$53.70	$99.30	$700.70	$929.30
$825.00	$800.00	Jul 31	$46.05	$53.70	$99.75	$700.25	$924.75
$840.00	$810.00	Jul 31	$40.20	$60.10	$100.30	$709.70	$940.30

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 376 found (best R:R 49.00, avg credit $9.38)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
695/700	715/720	Aug 28	$4.90	$0.10	49.00	$695.10	$719.90
695/700	765/770	Aug 28	$4.90	$0.10	49.00	$695.10	$769.90
650/652	700/710	Jul 31	$9.75	$0.25	39.00	$642.75	$709.75
690/695	720/725	Aug 7	$4.85	$0.15	32.33	$690.15	$724.85
650/655	705/710	Aug 14	$4.85	$0.15	32.33	$650.15	$709.85
660/665	705/710	Aug 14	$4.85	$0.15	32.33	$660.15	$709.85
695/700	735/740	Aug 28	$4.85	$0.15	32.33	$695.15	$739.85
715/720	765/770	Aug 28	$4.85	$0.15	32.33	$715.15	$769.85
650/652	720/725	Jul 31	$4.80	$0.20	24.00	$647.70	$724.80
680/682	700/710	Jul 31	$9.60	$0.40	24.00	$672.90	$709.60

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 158 found (best R:R 199.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$685.00	$695.00	$705.00	Aug 14	$0.05	$9.95	199.00
$840.00	$845.00	$850.00	Jul 31	$0.05	$4.95	99.00
$800.00	$810.00	$820.00	Aug 14	$0.15	$9.85	65.67
$740.00	$750.00	$760.00	Aug 21	$0.15	$9.85	65.67
$780.00	$790.00	$800.00	Aug 21	$0.15	$9.85	65.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$825.00	$830.00	$835.00	Aug 14	$0.10	$4.90	49.00
$700.00	$705.00	$710.00	Aug 28	$0.10	$4.90	49.00
$890.00	$900.00	$910.00	Aug 21	$0.25	$9.75	39.00
$840.00	$845.00	$850.00	Jul 31	$0.15	$4.85	32.33
$670.00	$675.00	$680.00	Aug 14	$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. 3 found (best net $-49.65, 3 credits)

CALLS (1)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$705.00	$815.00	1:2	Sep 4	-$49.65	$60.35

PUTS (2)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$780.00	$700.00	1:2	Sep 4	-$24.60	$55.40
$700.00	$650.00	1:2	Sep 4	-$28.00	$22.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 137 found (best yield 12.68%, avg 5.43%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$815.00	Sep 4	$102.20	0.56	1.1%	12.68%	13.83%	2	--
$840.00	Sep 4	$91.40	0.52	4.2%	11.34%	15.59%	--	14
$850.00	Sep 4	$87.30	0.51	5.5%	10.83%	16.32%	2	2
$835.00	Aug 28	$85.90	0.52	3.6%	10.66%	14.29%	20	2
$810.00	Aug 21	$85.60	0.55	0.5%	10.62%	11.15%	3	203
$820.00	Aug 21	$83.60	0.54	1.8%	10.38%	12.14%	5	182
$815.00	Aug 21	$83.40	0.54	1.1%	10.35%	11.49%	2	5
$860.00	Sep 4	$83.30	0.50	6.7%	10.34%	17.07%	4	1
$840.00	Aug 28	$82.50	0.51	4.2%	10.24%	14.49%	18	15
$825.00	Aug 21	$81.00	0.53	2.4%	10.05%	12.44%	2	17

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 9,156

Total Puts 10,173

Put/Call Ratio 1.11

Net Difference -1,017

Prior's Put/Call Breakdown

Total Calls 2,038

Total Puts 2,372

Put/Call Ratio 1.16

Net Difference -334

Prior 7-Day Put/Call Summary

Total Calls 25,900

Total Puts 34,899

Average Put/Call Ratio 1.46

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