STX - Options Database

STX

SEAGATE TECHNOLOGY H

$801.07 +7.20%

(7/28 18:06) ◀

Wednesday, July 29, 2026 (9:35am)

▶ (7/29 09:40)

◀ 7/29 09:35 ▶

Option Volume

Detail

ℹ

Current (07/29 9:35am) 2,482

Calls: 1,322 (53%)

Puts: 1,160 (47%)

Prior (06/25) 1,269

Calls: 430 (34%)

Puts: 839 (66%)

Current vs Prior +95.59%

Calls: +207.44% (Calls)

Puts: +38.26% (Puts)

Prior 7-Day Total 101,224

Calls: 45,274 (45%)

Puts: 55,950 (55%)

Prior 7-Day Average 16,870

Calls: 6,467 (45%)

Puts: 7,992 (55%)

Current vs Prior 7-Day Avg -85.29%

Calls: -79.56%

Puts: -85.49%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/29 9:35am) $8.79M

Calls: $5.23M (59%)

Puts: $3.56M (41%)

Prior (06/25) $7.77M

Calls: $4.22M (54%)

Puts: $3.55M (46%)

Current vs Prior +13.11%

Calls: +24.02%

Puts: +0.16%

Prior 7-Day Total $418.11M

Calls: $219.90M (53%)

Puts: $198.22M (47%)

Prior 7-Day Average $69.69M

Calls: $31.41M (53%)

Puts: $28.32M (47%)

Current vs Prior 7-Day Avg -87.39%

Calls: -83.35%

Puts: -87.43%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/29 9:35am) 0.88

Prior (06/25) 1.95

Current vs Prior -55.03%

Prior 7-Day Average 1.22

Current vs Prior 7-Day Avg -28.31%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/29 9:35am) 265,532

Calls: 112,485 (42%)

Puts: 153,047 (58%)

Prior (06/25) 197,129

Calls: 83,284 (42%)

Puts: 113,845 (58%)

Current vs Prior +34.70%

Prior 7-Day Total 1,196,612

Calls: 524,346 (44%)

Puts: 672,266 (56%)

Prior 7-Day Average 199,435

Calls: 87,391 (44%)

Puts: 112,044 (56%)

Current vs Prior 7-Day Avg +33.14%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 9.47% | 15.11%21.17% | 29.52%

Prior 14.78% | 17.82%23.47% | 31.31%

Current vs Prior -35.90% | -15.21%-9.84% | -5.69%

Prior 7-Day Avg 10.89% | 14.44%23.33% | 31.14%

Current vs 7-Day Avg -12.97% | +4.63%-9.29% | -5.21%

Prior 7-Day Eod 14.78% | 17.82%23.06% | 31.04%

Current vs 7-Day Eod -35.90% | -15.21%-8.20% | -4.88%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 24.83% | 21.38%

Calls: 29.86% | 20.88%

Puts: 19.80% | 21.87%

Prior 13.92% | 13.24%

Calls: 12.20% | 10.95%

Puts: 15.64% | 15.54%

Current vs Prior +78.38% | +61.48%

Prior 7-Day Avg 18.90% | 14.82%

Calls: 17.54% | 14.60%

Puts: 20.27% | 15.04%

Current vs 7-Day Avg +31.36% | +44.26%

Liquidity Expensive

Add Card

🤖 AI Insights

Above-average activity with volume up 96% vs prior. P/C ratio dropping 55% - sentiment shifting bullish. Rising open interest (up 35%) indicates new positions being established.

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 NEUTRAL

Prior BEARISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BEARISH

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
09:35	BULLISH	BULLISH	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 67 of results (avg 8.5%, best 6.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$650.00	Aug 28	178.40	191.50	$184.95	7.1%	3	0.79	36
$650.00	Aug 14	163.60	176.00	$169.80	7.3%	--	0.82	10
$650.00	Aug 21	170.70	183.70	$177.20	7.3%	--	0.80	42
$655.00	Jul 31	141.10	152.00	$146.55	7.4%	1	0.90	1
$670.00	Sep 4	171.10	184.70	$177.90	7.6%	--	0.75	10

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$960.00	Aug 7	167.30	178.00	$172.65	6.2%	--	0.82	31
$910.00	Aug 21	146.70	156.50	$151.60	6.5%	--	0.65	90
$950.00	Aug 21	175.00	186.90	$180.95	6.6%	20	0.72	103
$960.00	Aug 21	183.40	196.30	$189.85	6.8%	--	0.73	48
$940.00	Aug 21	168.50	180.60	$174.55	6.9%	--	0.71	61

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. 218 found (avg delta 0.68, highest 0.94)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$645.00	Jul 31	150.00	163.90	$156.95	8.9%	1	0.93	3
$665.00	Jul 31	131.20	145.40	$138.30	10.3%	1	0.91	--
$660.00	Jul 31	136.50	150.00	$143.25	9.4%	1	0.91	4
$655.00	Jul 31	141.10	152.00	$146.55	7.4%	1	0.90	1
$680.00	Jul 31	118.40	131.70	$125.05	10.6%	--	0.89	23

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$950.00	Jul 31	148.00	160.30	$154.15	8.0%	--	0.94	106
$930.00	Jul 31	128.50	141.20	$134.85	9.4%	--	0.92	24
$955.00	Jul 31	152.00	165.00	$158.50	8.2%	--	0.92	67
$945.00	Jul 31	142.40	155.60	$149.00	8.9%	--	0.90	70
$960.00	Jul 31	156.60	169.70	$163.15	8.0%	--	0.90	23

Most actively traded options today. High liquidity = easy entry/exit. 185 active (total vol 1.4K, top 204)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$900.00	Jul 31	5.70	8.00	$6.85	33.6%	170	0.15	847
$800.00	Jul 31	30.20	40.80	$35.50	29.9%	133	0.50	623
$850.00	Jul 31	15.00	20.00	$17.50	28.6%	82	0.31	1.9K
$820.00	Jul 31	24.00	32.10	$28.05	28.9%	22	0.42	145
$920.00	Jul 31	3.10	7.00	$5.05	77.2%	22	0.12	1.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$735.00	Jul 31	12.20	19.40	$15.80	45.6%	204	0.25	35
$650.00	Jul 31	2.05	4.20	$3.13	68.7%	40	0.07	885
$695.00	Jul 31	6.00	11.80	$8.90	65.2%	20	0.15	97
$707.50	Jul 31	7.20	12.70	$9.95	55.3%	20	0.17	52
$785.00	Aug 7	46.50	60.00	$53.25	25.4%	20	0.44	2

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 130 strikes (avg 46.7%, max 81.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$960.00	Jul 31	Aug 21	180.5%	99.7%	81.0%	--	951
$655.00	Jul 31	Aug 14	194.2%	115.9%	67.5%	1	30
$945.00	Jul 31	Aug 28	165.3%	102.3%	61.6%	1	57
$665.00	Jul 31	Aug 28	171.1%	106.9%	60.0%	1	26
$710.00	Jul 31	Aug 21	166.0%	104.7%	58.5%	1	53

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$960.00	Jul 31	Aug 21	180.5%	99.7%	81.0%	--	71
$655.00	Jul 31	Aug 28	194.2%	107.7%	80.4%	2	53
$660.00	Jul 31	Aug 21	180.5%	107.5%	67.9%	5	634
$695.00	Jul 31	Aug 28	173.3%	105.1%	64.8%	20	110
$690.00	Jul 31	Aug 28	173.1%	105.5%	64.1%	1	190

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 360 found (best R:R 26.78, avg 2.52)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$930.00	$935.00	Jul 31	$0.18	$4.82	$0.18	26.78	$930.18
$945.00	$950.00	Aug 7	$0.20	$4.80	$0.20	24.00	$945.20
$905.00	$915.00	Aug 7	$0.50	$9.50	$0.50	19.00	$905.50
$740.00	$742.50	Aug 21	$0.15	$2.35	$0.15	15.67	$740.15
$915.00	$920.00	Aug 14	$0.40	$4.60	$0.40	11.50	$915.40

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$675.00	$670.00	Jul 31	$0.25	$4.75	$0.25	19.00	$674.75
$800.00	$795.00	Aug 7	$0.30	$4.70	$0.30	15.67	$799.70
$660.00	$657.50	Jul 31	$0.19	$2.31	$0.19	12.16	$659.81
$705.00	$702.50	Jul 31	$0.20	$2.30	$0.20	11.50	$704.80
$692.50	$690.00	Jul 31	$0.25	$2.25	$0.25	9.00	$692.25

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 470 found (best R:R 32.33, avg 1.81)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$710.00	$715.00	Jul 31	$4.85	$4.85	$0.15	32.33	$714.85
$755.00	$760.00	Jul 31	$4.70	$4.70	$0.30	15.67	$759.70
$722.50	$725.00	Aug 7	$2.35	$2.35	$0.15	15.67	$724.85
$905.00	$910.00	Aug 14	$4.65	$4.65	$0.35	13.29	$909.65
$695.00	$697.50	Jul 31	$2.30	$2.30	$0.20	11.50	$697.30

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$650.00	$647.50	Aug 7	$2.40	$2.40	$0.10	24.00	$647.60
$945.00	$930.00	Jul 31	$14.15	$14.15	$0.85	16.65	$930.85
$960.00	$955.00	Jul 31	$4.65	$4.65	$0.35	13.29	$955.35
$795.00	$790.00	Aug 7	$4.65	$4.65	$0.35	13.29	$790.35
$880.00	$875.00	Jul 31	$4.50	$4.50	$0.50	9.00	$875.50

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 130 found (avg debit $18.68, cheapest $5.60)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$960.00	Jul 31	Aug 7	$7.27	180.5%	116.6%
$650.00	Aug 7	Aug 14	$8.30	132.4%	116.9%
$945.00	Jul 31	Aug 7	$9.42	165.3%	114.3%
$955.00	Jul 31	Aug 7	$9.42	161.7%	116.2%
$690.00	Aug 7	Aug 14	$10.20	124.0%	112.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$642.50	Jul 31	Aug 7	$5.60	190.9%	120.1%
$655.00	Jul 31	Aug 7	$7.75	194.2%	125.6%
$647.50	Jul 31	Aug 7	$8.72	175.2%	125.7%
$645.00	Jul 31	Aug 7	$9.30	173.7%	128.1%
$960.00	Jul 31	Aug 7	$9.50	180.5%	116.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 192 found (cheapest 9.24% of stock, avg 18.08%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$790.00	Jul 31	$41.35	$32.70	$74.05	$715.95	$864.05	9.24%
$800.00	Jul 31	$35.50	$38.75	$74.25	$725.75	$874.25	9.27%
$795.00	Jul 31	$38.85	$35.60	$74.45	$720.55	$869.45	9.29%
$785.00	Jul 31	$43.60	$30.95	$74.55	$710.45	$859.55	9.31%
$805.00	Jul 31	$34.20	$40.40	$74.60	$730.40	$879.60	9.31%
$810.00	Jul 31	$31.50	$43.45	$74.95	$735.05	$884.95	9.36%
$815.00	Jul 31	$29.00	$46.35	$75.35	$739.65	$890.35	9.41%
$775.00	Jul 31	$49.80	$26.80	$76.60	$698.40	$851.60	9.56%
$780.00	Jul 31	$48.05	$29.15	$77.20	$702.80	$857.20	9.64%
$820.00	Jul 31	$28.05	$49.45	$77.50	$742.50	$897.50	9.67%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 127 found (cheapest 6.85% of stock, avg 15.58%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$820.00	$775.00	Jul 31	$28.05	$26.80	$54.85	$720.15	$874.85
$815.00	$775.00	Jul 31	$29.00	$26.80	$55.80	$719.20	$870.80
$820.00	$780.00	Jul 31	$28.05	$29.15	$57.20	$722.80	$877.20
$815.00	$780.00	Jul 31	$29.00	$29.15	$58.15	$721.85	$873.15
$810.00	$775.00	Jul 31	$31.50	$26.80	$58.30	$716.70	$868.30
$820.00	$785.00	Jul 31	$28.05	$30.95	$59.00	$726.00	$879.00
$815.00	$785.00	Jul 31	$29.00	$30.95	$59.95	$725.05	$874.95
$810.00	$780.00	Jul 31	$31.50	$29.15	$60.65	$719.35	$870.65
$820.00	$790.00	Jul 31	$28.05	$32.70	$60.75	$729.25	$880.75
$805.00	$775.00	Jul 31	$34.20	$26.80	$61.00	$714.00	$866.00

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 264 found (best R:R 99.00, avg credit $7.43)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
642/645	700/710	Aug 7	$9.90	$0.10	99.00	$635.10	$709.90
648/650	700/710	Aug 7	$9.80	$0.20	49.00	$640.20	$709.80
680/690	700/710	Aug 21	$9.75	$0.25	39.00	$680.25	$709.75
645/650	655/660	Aug 14	$4.85	$0.15	32.33	$645.15	$659.85
670/675	690/695	Aug 14	$4.85	$0.15	32.33	$670.15	$694.85
695/700	735/740	Aug 14	$4.85	$0.15	32.33	$695.15	$739.85
710/715	740/745	Aug 28	$4.85	$0.15	32.33	$710.15	$744.85
725/730	740/745	Aug 28	$4.85	$0.15	32.33	$725.15	$744.85
660/662	705/710	Jul 31	$4.83	$0.17	28.41	$657.67	$709.83
660/662	680/695	Jul 31	$14.48	$0.52	27.85	$648.02	$694.48

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 160 found (best R:R 199.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$695.00	$697.50	$700.00	Jul 31	$0.05	$2.45	49.00
$895.00	$900.00	$905.00	Aug 14	$0.10	$4.90	49.00
$790.00	$800.00	$810.00	Aug 21	$0.20	$9.80	49.00
$855.00	$860.00	$865.00	Aug 7	$0.15	$4.85	32.33
$930.00	$935.00	$940.00	Aug 7	$0.15	$4.85	32.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$860.00	$870.00	$880.00	Aug 21	$0.05	$9.95	199.00
$695.00	$700.00	$705.00	Aug 14	$0.05	$4.95	99.00
$705.00	$707.50	$710.00	Jul 31	$0.05	$2.45	49.00
$895.00	$900.00	$905.00	Jul 31	$0.10	$4.90	49.00
$710.00	$715.00	$720.00	Aug 21	$0.10	$4.90	49.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 10 found (best net $-37.35, 9 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$740.00	$840.00	1:2	Sep 4	-$37.35	$62.65
$935.00	$940.00	1:2	Jul 31	-$1.80	$3.20
$925.00	$930.00	1:2	Jul 31	-$2.36	$2.64
$930.00	$935.00	1:2	Jul 31	-$2.52	$2.48
$945.00	$950.00	1:2	Jul 31	$0.58	$4.42

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$690.00	$655.00	1:2	Aug 28	-$25.10	$9.90
$652.50	$650.00	1:2	Jul 31	-$0.53	$1.97
$675.00	$670.00	1:2	Jul 31	-$4.45	$0.55
$667.50	$665.00	1:2	Jul 31	-$2.22	$0.28
$647.50	$645.00	1:2	Jul 31	-$2.32	$0.18

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 127 found (best yield 10.67%, avg 3.76%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$805.00	Aug 28	$85.50	0.55	0.5%	10.67%	11.16%	--	34
$840.00	Sep 4	$79.30	0.50	4.9%	9.90%	14.76%	--	14
$820.00	Aug 28	$78.80	0.52	2.4%	9.84%	12.20%	1	3
$835.00	Aug 28	$72.80	0.49	4.2%	9.09%	13.32%	--	22
$810.00	Aug 21	$71.80	0.52	1.1%	8.96%	10.08%	--	226
$840.00	Aug 28	$70.60	0.48	4.9%	8.81%	13.67%	--	31
$815.00	Aug 21	$68.60	0.51	1.7%	8.56%	10.30%	--	32
$850.00	Aug 28	$66.70	0.47	6.1%	8.33%	14.43%	--	65
$820.00	Aug 21	$66.40	0.50	2.4%	8.29%	10.65%	1	182
$825.00	Aug 21	$64.20	0.49	3.0%	8.01%	11.00%	--	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 1,322

Total Puts 1,160

Put/Call Ratio 0.88

Net Difference 162

Prior's Put/Call Breakdown

Total Calls 430

Total Puts 839

Put/Call Ratio 1.95

Net Difference -409

Prior 7-Day Put/Call Summary

Total Calls 45,274

Total Puts 55,950

Average Put/Call Ratio 1.22

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