STX - Options Database

STX

SEAGATE TECHNOLOGY H

$773.15 +3.46%

(7/29 09:35) ◀

Wednesday, July 29, 2026 (9:40am)

▶ (7/29 09:45)

◀ 7/29 09:40 ▶

Option Volume

Detail

ℹ

Current (07/29 9:40am) 3,883

Calls: 2,092 (54%)

Puts: 1,791 (46%)

Prior (06/25) 1,720

Calls: 662 (38%)

Puts: 1,058 (62%)

Current vs Prior +125.76%

Calls: +216.01% (Calls)

Puts: +69.28% (Puts)

Prior 7-Day Total 103,706

Calls: 46,596 (45%)

Puts: 57,110 (55%)

Prior 7-Day Average 14,815

Calls: 6,656 (45%)

Puts: 8,158 (55%)

Current vs Prior 7-Day Avg -73.79%

Calls: -68.57%

Puts: -78.05%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/29 9:40am) $11.22M

Calls: $6.07M (54%)

Puts: $5.15M (46%)

Prior (06/25) $11.11M

Calls: $7.33M (66%)

Puts: $3.78M (34%)

Current vs Prior +1.00%

Calls: -17.10%

Puts: +36.06%

Prior 7-Day Total $426.90M

Calls: $225.13M (53%)

Puts: $201.78M (47%)

Prior 7-Day Average $60.99M

Calls: $32.16M (53%)

Puts: $28.83M (47%)

Current vs Prior 7-Day Avg -81.60%

Calls: -81.11%

Puts: -82.15%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/29 9:40am) 0.86

Prior (06/25) 1.60

Current vs Prior -46.43%

Prior 7-Day Average 1.17

Current vs Prior 7-Day Avg -27.11%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/29 9:40am) 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 1,462,144

Calls: 636,831 (44%)

Puts: 825,313 (56%)

Prior 7-Day Average 208,877

Calls: 90,975 (44%)

Puts: 117,901 (56%)

Current vs Prior 7-Day Avg +27.12%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 9.89% | 15.13%21.00% | 29.31%

Prior 13.86% | 17.70%23.19% | 30.98%

Current vs Prior -28.66% | -14.55%-9.46% | -5.41%

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

Current vs 7-Day Avg -9.18% | +4.74%-10.01% | -5.89%

Prior 7-Day Eod 13.86% | 17.70%23.06% | 31.04%

Current vs 7-Day Eod -28.66% | -14.55%-8.93% | -5.57%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 28.91% | 21.48%

Calls: 25.13% | 19.69%

Puts: 32.68% | 23.26%

Prior 9.49% | 12.24%

Calls: 10.01% | 12.52%

Puts: 8.97% | 11.96%

Current vs Prior +204.64% | +75.49%

Prior 7-Day Avg 17.33% | 14.39%

Calls: 16.28% | 14.25%

Puts: 18.38% | 14.53%

Current vs 7-Day Avg +66.79% | +49.27%

Liquidity Expensive

Add Card

🤖 AI Insights

Unusually high activity with volume up 126% vs prior - elevated interest. P/C ratio dropping 46% - 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
09:40	BULLISH	BULLISH	BULLISH
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 58 of results (avg 8.7%, best 6.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$650.00	Aug 28	157.60	167.90	$162.75	6.3%	3	0.76	36
$630.00	Aug 14	155.20	168.40	$161.80	8.2%	1	0.82	7
$670.00	Sep 4	149.20	161.90	$155.55	8.2%	--	0.72	10
$700.00	Aug 21	115.70	125.70	$120.70	8.3%	--	0.69	26
$630.00	Aug 21	162.30	176.70	$169.50	8.5%	--	0.81	17

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$890.00	Aug 28	158.70	169.00	$163.85	6.3%	--	0.63	11
$920.00	Aug 21	172.70	184.20	$178.45	6.4%	--	0.70	76
$920.00	Aug 28	181.10	193.20	$187.15	6.5%	--	0.67	22
$910.00	Aug 21	164.90	176.50	$170.70	6.8%	--	0.69	90
$890.00	Aug 21	149.50	160.20	$154.85	6.9%	--	0.66	92

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. 213 found (avg delta 0.67, highest 0.93)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$620.00	Jul 31	147.20	162.90	$155.05	10.1%	1	0.93	2
$640.00	Jul 31	128.50	141.90	$135.20	9.9%	--	0.92	13
$645.00	Jul 31	124.10	137.50	$130.80	10.2%	1	0.92	3
$637.50	Jul 31	130.50	146.40	$138.45	11.5%	--	0.91	20
$655.00	Jul 31	114.80	130.40	$122.60	12.7%	1	0.90	1

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$920.00	Jul 31	142.30	157.80	$150.05	10.3%	--	0.93	53
$910.00	Jul 31	132.90	148.00	$140.45	10.8%	2	0.90	19
$900.00	Jul 31	123.90	139.30	$131.60	11.7%	1	0.90	65
$905.00	Jul 31	128.40	143.90	$136.15	11.4%	--	0.90	26
$915.00	Jul 31	137.60	153.10	$145.35	10.7%	--	0.89	37

Most actively traded options today. High liquidity = easy entry/exit. 214 active (total vol 1.9K, top 208)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$900.00	Jul 31	2.90	5.00	$3.95	53.2%	189	0.10	847
$800.00	Jul 31	21.80	28.00	$24.90	24.9%	153	0.40	623
$850.00	Jul 31	10.00	12.00	$11.00	18.2%	118	0.22	1.9K
$780.00	Aug 14	61.10	72.80	$66.95	17.5%	59	0.53	11
$820.00	Jul 31	15.30	21.90	$18.60	35.5%	51	0.33	145

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$735.00	Jul 31	18.20	23.20	$20.70	24.2%	208	0.32	35
$650.00	Jul 31	3.70	5.50	$4.60	39.1%	48	0.09	885
$660.00	Jul 31	2.85	6.70	$4.78	80.5%	37	0.10	572
$750.00	Jul 31	23.90	31.50	$27.70	27.4%	26	0.39	344
$707.50	Jul 31	11.00	16.60	$13.80	40.6%	25	0.23	52

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 127 strikes (avg 47.1%, max 64.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$730.00	Jul 31	Aug 28	161.6%	102.4%	57.8%	4	13
$737.50	Jul 31	Aug 21	160.3%	102.0%	57.3%	--	30
$720.00	Jul 31	Aug 28	161.4%	102.7%	57.2%	18	59
$890.00	Jul 31	Sep 4	158.2%	100.6%	57.2%	--	741
$740.00	Jul 31	Sep 4	158.0%	100.6%	57.1%	4	22

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$635.00	Jul 31	Aug 28	173.8%	105.9%	64.1%	3	542
$630.00	Jul 31	Aug 21	177.3%	109.1%	62.5%	3	234
$650.00	Jul 31	Aug 28	170.8%	105.4%	62.1%	51	914
$695.00	Jul 31	Aug 28	167.2%	103.9%	61.0%	22	110
$640.00	Jul 31	Aug 28	167.7%	105.2%	59.4%	20	149

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 347 found (best R:R 32.33, avg 2.67)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$800.00	$805.00	Jul 31	$0.15	$4.85	$0.15	32.33	$800.15
$885.00	$890.00	Aug 7	$0.20	$4.80	$0.20	24.00	$885.20
$875.00	$880.00	Jul 31	$0.25	$4.75	$0.25	19.00	$875.25
$920.00	$925.00	Aug 7	$0.25	$4.75	$0.25	19.00	$920.25
$825.00	$830.00	Aug 21	$0.25	$4.75	$0.25	19.00	$825.25

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$625.00	$620.00	Aug 7	$0.25	$4.75	$0.25	19.00	$624.75
$705.00	$702.50	Jul 31	$0.15	$2.35	$0.15	15.67	$704.85
$720.00	$717.50	Aug 7	$0.15	$2.35	$0.15	15.67	$719.85
$665.00	$662.50	Jul 31	$0.20	$2.30	$0.20	11.50	$664.80
$717.50	$715.00	Jul 31	$0.25	$2.25	$0.25	9.00	$717.25

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 444 found (best R:R 61.50, avg 1.81)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$667.50	$680.00	Jul 31	$12.30	$12.30	$0.20	61.50	$679.80
$710.00	$715.00	Jul 31	$4.80	$4.80	$0.20	24.00	$714.80
$620.00	$637.50	Jul 31	$16.60	$16.60	$0.90	18.44	$636.60
$735.00	$737.50	Jul 31	$2.25	$2.25	$0.25	9.00	$737.25
$640.00	$645.00	Jul 31	$4.40	$4.40	$0.60	7.33	$644.40

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$900.00	$895.00	Aug 7	$4.80	$4.80	$0.20	24.00	$895.20
$920.00	$915.00	Jul 31	$4.70	$4.70	$0.30	15.67	$915.30
$860.00	$855.00	Jul 31	$4.65	$4.65	$0.35	13.29	$855.35
$895.00	$890.00	Jul 31	$4.60	$4.60	$0.40	11.50	$890.40
$900.00	$895.00	Jul 31	$4.60	$4.60	$0.40	11.50	$895.40

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 127 found (avg debit $17.74, cheapest $7.32)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$630.00	Aug 14	Aug 21	$7.70	113.8%	109.1%
$925.00	Jul 31	Aug 7	$9.62	158.6%	114.5%
$915.00	Jul 31	Aug 7	$9.70	164.8%	114.4%
$650.00	Aug 7	Aug 14	$9.80	122.8%	112.1%
$920.00	Jul 31	Aug 7	$10.85	143.9%	113.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$625.00	Jul 31	Aug 7	$7.32	175.5%	124.3%
$630.00	Jul 31	Aug 7	$7.50	177.3%	123.7%
$620.00	Jul 31	Aug 7	$7.97	166.4%	126.6%
$637.50	Jul 31	Aug 7	$8.35	181.5%	125.6%
$635.00	Jul 31	Aug 7	$8.55	173.8%	124.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 184 found (cheapest 9.53% of stock, avg 17.96%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$770.00	Jul 31	$38.20	$35.45	$73.65	$696.35	$843.65	9.53%
$765.00	Jul 31	$41.85	$32.60	$74.45	$690.55	$839.45	9.63%
$775.00	Jul 31	$36.35	$38.25	$74.60	$700.40	$849.60	9.65%
$755.00	Jul 31	$46.45	$28.25	$74.70	$680.30	$829.70	9.66%
$780.00	Jul 31	$33.60	$41.40	$75.00	$705.00	$855.00	9.70%
$760.00	Jul 31	$44.25	$30.85	$75.10	$684.90	$835.10	9.71%
$747.50	Jul 31	$50.20	$24.95	$75.15	$672.35	$822.65	9.72%
$785.00	Jul 31	$31.45	$43.75	$75.20	$709.80	$860.20	9.73%
$750.00	Jul 31	$48.30	$27.70	$76.00	$674.00	$826.00	9.83%
$790.00	Jul 31	$30.40	$46.55	$76.95	$713.05	$866.95	9.95%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 129 found (cheapest 6.87% of stock, avg 15.77%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$800.00	$755.00	Jul 31	$24.90	$28.25	$53.15	$701.85	$853.15
$795.00	$755.00	Jul 31	$27.20	$28.25	$55.45	$699.55	$850.45
$800.00	$760.00	Jul 31	$24.90	$30.85	$55.75	$704.25	$855.75
$800.00	$765.00	Jul 31	$24.90	$32.60	$57.50	$707.50	$857.50
$795.00	$760.00	Jul 31	$27.20	$30.85	$58.05	$701.95	$853.05
$790.00	$755.00	Jul 31	$30.40	$28.25	$58.65	$696.35	$848.65
$785.00	$755.00	Jul 31	$31.45	$28.25	$59.70	$695.30	$844.70
$795.00	$765.00	Jul 31	$27.20	$32.60	$59.80	$705.20	$854.80
$800.00	$770.00	Jul 31	$24.90	$35.45	$60.35	$709.65	$860.35
$790.00	$760.00	Jul 31	$30.40	$30.85	$61.25	$698.75	$851.25

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 305 found (best R:R 74.00, avg credit $8.02)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
705/710	730/738	Aug 21	$7.40	$0.10	74.00	$702.60	$737.40
665/668	680/688	Jul 31	$7.35	$0.15	49.00	$660.15	$687.35
630/635	692/700	Aug 7	$7.35	$0.15	49.00	$627.65	$699.85
648/650	692/700	Aug 7	$7.35	$0.15	49.00	$642.65	$699.85
700/705	740/745	Aug 28	$4.90	$0.10	49.00	$700.10	$744.90
620/630	640/650	Aug 21	$9.75	$0.25	39.00	$620.25	$649.75
690/700	720/725	Aug 21	$9.75	$0.25	39.00	$690.25	$729.75
620/625	710/715	Aug 14	$4.85	$0.15	32.33	$620.15	$714.85
640/645	650/655	Aug 14	$4.85	$0.15	32.33	$640.15	$654.85
630/632	640/645	Jul 31	$4.83	$0.17	28.41	$627.67	$644.83

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 176 found (best R:R 199.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$900.00	$910.00	$920.00	Aug 21	$0.10	$9.90	99.00
$630.00	$640.00	$650.00	Aug 21	$0.15	$9.85	65.67
$770.00	$775.00	$780.00	Aug 14	$0.10	$4.90	49.00
$775.00	$780.00	$785.00	Aug 14	$0.10	$4.90	49.00
$875.00	$880.00	$885.00	Aug 7	$0.15	$4.85	32.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$880.00	$890.00	$900.00	Aug 21	$0.05	$9.95	199.00
$820.00	$825.00	$830.00	Aug 21	$0.05	$4.95	99.00
$835.00	$840.00	$845.00	Jul 31	$0.10	$4.90	49.00
$870.00	$875.00	$880.00	Jul 31	$0.10	$4.90	49.00
$725.00	$730.00	$735.00	Aug 7	$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. 11 found (best net $-36.75, 11 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$750.00	$840.00	1:2	Sep 4	-$36.75	$53.25
$840.00	$890.00	1:2	Sep 4	-$40.10	$9.90
$895.00	$900.00	1:2	Jul 31	-$2.05	$2.95
$917.50	$920.00	1:2	Jul 31	-$0.35	$2.15
$880.00	$885.00	1:2	Jul 31	-$3.80	$1.20

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$690.00	$655.00	1:2	Aug 28	-$27.35	$7.65
$622.50	$620.00	1:2	Jul 31	-$0.53	$1.97
$630.00	$627.50	1:2	Jul 31	-$1.86	$0.64
$650.00	$647.50	1:2	Jul 31	-$1.96	$0.54
$637.50	$635.00	1:2	Jul 31	-$2.45	$0.05

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 125 found (best yield 9.52%, avg 3.98%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$800.00	Aug 28	$73.60	0.51	3.5%	9.52%	12.99%	1	44
$780.00	Aug 21	$72.60	0.54	0.9%	9.39%	10.28%	--	43
$805.00	Aug 28	$72.10	0.50	4.1%	9.33%	13.44%	--	34
$790.00	Aug 21	$68.40	0.52	2.2%	8.85%	11.03%	--	68
$840.00	Sep 4	$66.30	0.46	8.7%	8.58%	17.22%	--	14
$820.00	Aug 28	$64.90	0.48	6.1%	8.39%	14.45%	1	3
$775.00	Aug 14	$63.60	0.54	0.2%	8.23%	8.47%	--	16
$800.00	Aug 21	$63.50	0.50	3.5%	8.21%	11.69%	2	62
$780.00	Aug 14	$61.10	0.53	0.9%	7.90%	8.79%	59	11
$810.00	Aug 21	$59.50	0.48	4.8%	7.70%	12.46%	--	226

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 2,092

Total Puts 1,791

Put/Call Ratio 0.86

Net Difference 301

Prior's Put/Call Breakdown

Total Calls 662

Total Puts 1,058

Put/Call Ratio 1.60

Net Difference -396

Prior 7-Day Put/Call Summary

Total Calls 46,596

Total Puts 57,110

Average Put/Call Ratio 1.17

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