STX - Options Database

STX

SEAGATE TECHNOLOGY H

$771.45 +3.23%

(7/29 09:40) ◀

Wednesday, July 29, 2026 (9:45am)

▶ (7/29 09:50)

◀ 7/29 09:45 ▶

Option Volume

Detail

ℹ

Current (07/29 9:45am) 5,083

Calls: 2,949 (58%)

Puts: 2,134 (42%)

Prior (06/25) 2,714

Calls: 910 (34%)

Puts: 1,804 (66%)

Current vs Prior +87.29%

Calls: +224.07% (Calls)

Puts: +18.29% (Puts)

Prior 7-Day Total 105,107

Calls: 47,366 (45%)

Puts: 57,741 (55%)

Prior 7-Day Average 15,015

Calls: 6,766 (45%)

Puts: 8,248 (55%)

Current vs Prior 7-Day Avg -66.15%

Calls: -56.42%

Puts: -74.13%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/29 9:45am) $14.36M

Calls: $7.46M (52%)

Puts: $6.90M (48%)

Prior (06/25) $14.37M

Calls: $9.33M (65%)

Puts: $5.04M (35%)

Current vs Prior -0.06%

Calls: -19.98%

Puts: +36.78%

Prior 7-Day Total $429.33M

Calls: $225.97M (53%)

Puts: $203.36M (47%)

Prior 7-Day Average $61.33M

Calls: $32.28M (53%)

Puts: $29.05M (47%)

Current vs Prior 7-Day Avg -76.59%

Calls: -76.88%

Puts: -76.26%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/29 9:45am) 0.72

Prior (06/25) 1.98

Current vs Prior -63.50%

Prior 7-Day Average 1.17

Current vs Prior 7-Day Avg -38.23%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/29 9:45am) 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 9.65% | 15.05%21.09% | 29.51%

Prior 13.86% | 17.70%23.19% | 30.98%

Current vs Prior -30.37% | -14.98%-9.07% | -4.76%

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

Current vs 7-Day Avg -11.36% | +4.20%-9.61% | -5.25%

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

Current vs 7-Day Eod -30.37% | -14.98%-8.53% | -4.93%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 27.25% | 20.51%

Calls: 29.95% | 19.88%

Puts: 24.56% | 21.14%

Prior 9.49% | 12.24%

Calls: 10.01% | 12.52%

Puts: 8.97% | 11.96%

Current vs Prior +187.14% | +67.57%

Prior 7-Day Avg 17.33% | 14.39%

Calls: 16.28% | 14.25%

Puts: 18.38% | 14.53%

Current vs 7-Day Avg +57.21% | +42.53%

Liquidity Expensive

Add Card

🤖 AI Insights

Above-average activity with volume up 87% vs prior. P/C ratio dropping 64% - 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 BULLISH

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
09:45	BULLISH	BULLISH	BULLISH
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 56 of results (avg 8.8%, best 6.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$630.00	Aug 21	165.00	177.50	$171.25	7.3%	--	0.81	17
$640.00	Aug 21	157.30	169.40	$163.35	7.4%	--	0.80	33
$650.00	Aug 28	156.40	168.50	$162.45	7.4%	3	0.77	36
$650.00	Aug 21	150.30	162.00	$156.15	7.5%	--	0.78	42
$630.00	Aug 14	157.00	170.00	$163.50	8.0%	1	0.83	7

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$890.00	Aug 21	147.60	157.50	$152.55	6.5%	--	0.66	92
$855.00	Aug 21	123.20	132.40	$127.80	7.2%	1	0.60	--
$900.00	Aug 21	153.10	164.70	$158.90	7.3%	--	0.68	136
$920.00	Aug 21	168.10	180.90	$174.50	7.3%	--	0.70	76
$910.00	Aug 21	160.70	173.10	$166.90	7.4%	--	0.69	90

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. 216 found (avg delta 0.67, highest 0.96)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$620.00	Jul 31	150.00	162.60	$156.30	8.1%	1	0.96	2
$640.00	Jul 31	129.50	143.90	$136.70	10.5%	--	0.94	13
$645.00	Jul 31	126.00	138.80	$132.40	9.7%	1	0.94	3
$637.50	Jul 31	131.50	146.10	$138.80	10.5%	--	0.93	20
$655.00	Jul 31	115.60	130.00	$122.80	11.7%	1	0.92	1

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$920.00	Jul 31	141.60	156.30	$148.95	9.9%	--	0.93	53
$910.00	Jul 31	132.10	146.00	$139.05	10.0%	2	0.91	19
$900.00	Jul 31	122.90	136.00	$129.45	10.1%	1	0.91	65
$895.00	Jul 31	118.40	132.00	$125.20	10.9%	--	0.90	31
$915.00	Jul 31	136.90	150.00	$143.45	9.1%	--	0.90	37

Most actively traded options today. High liquidity = easy entry/exit. 236 active (total vol 2.3K, top 210)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$900.00	Jul 31	3.20	4.20	$3.70	27.0%	210	0.10	847
$800.00	Jul 31	22.20	28.50	$25.35	24.9%	160	0.41	623
$850.00	Jul 31	9.40	12.00	$10.70	24.3%	130	0.22	1.9K
$820.00	Jul 31	15.80	21.20	$18.50	29.2%	112	0.33	145
$780.00	Aug 14	61.90	73.00	$67.45	16.5%	59	0.53	11

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$735.00	Jul 31	16.20	22.20	$19.20	31.2%	210	0.31	35
$650.00	Jul 31	2.55	4.80	$3.68	61.1%	68	0.08	885
$700.00	Jul 31	9.30	11.20	$10.25	18.5%	46	0.19	729
$660.00	Jul 31	3.60	5.70	$4.65	45.2%	38	0.10	572
$675.00	Jul 31	4.10	7.80	$5.95	62.2%	32	0.12	140

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 129 strikes (avg 44.9%, max 61.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$665.00	Jul 31	Aug 28	166.8%	103.7%	60.8%	1	26
$705.00	Jul 31	Sep 4	157.4%	99.9%	57.6%	2	6
$750.00	Jul 31	Sep 4	150.0%	98.3%	52.6%	24	152
$720.00	Jul 31	Aug 28	152.9%	100.3%	52.4%	18	59
$740.00	Jul 31	Sep 4	149.8%	98.5%	52.1%	5	22

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$635.00	Jul 31	Aug 28	167.2%	103.5%	61.6%	4	542
$625.00	Jul 31	Aug 28	169.9%	105.3%	61.4%	15	122
$620.00	Jul 31	Aug 28	167.2%	104.8%	59.5%	11	166
$630.00	Jul 31	Aug 21	173.3%	109.2%	58.6%	4	234
$650.00	Jul 31	Aug 28	162.4%	103.6%	56.7%	71	914

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 362 found (best R:R 49.00, avg 2.88)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$870.00	$875.00	Jul 31	$0.15	$4.85	$0.15	32.33	$870.15
$800.00	$805.00	Aug 28	$0.15	$4.85	$0.15	32.33	$800.15
$895.00	$900.00	Jul 31	$0.20	$4.80	$0.20	24.00	$895.20
$902.50	$905.00	Aug 7	$0.10	$2.40	$0.10	24.00	$902.60
$880.00	$890.00	Aug 21	$0.60	$9.40	$0.60	15.67	$880.60

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$675.00	$670.00	Jul 31	$0.10	$4.90	$0.10	49.00	$674.90
$715.00	$710.00	Aug 21	$0.15	$4.85	$0.15	32.33	$714.85
$647.50	$645.00	Jul 31	$0.13	$2.37	$0.13	18.23	$647.37
$662.50	$660.00	Jul 31	$0.15	$2.35	$0.15	15.67	$662.35
$647.50	$645.00	Aug 7	$0.15	$2.35	$0.15	15.67	$647.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 461 found (best R:R 74.00, avg 1.82)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$680.00	$687.50	Jul 31	$7.40	$7.40	$0.10	74.00	$687.40
$645.00	$655.00	Jul 31	$9.60	$9.60	$0.40	24.00	$654.60
$727.50	$730.00	Aug 7	$2.40	$2.40	$0.10	24.00	$729.90
$710.00	$715.00	Jul 31	$4.65	$4.65	$0.35	13.29	$714.65
$725.00	$727.50	Aug 7	$2.30	$2.30	$0.20	11.50	$727.30

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$915.00	$910.00	Aug 14	$4.85	$4.85	$0.15	32.33	$910.15
$890.00	$880.00	Jul 31	$9.35	$9.35	$0.65	14.38	$880.65
$910.00	$900.00	Aug 7	$9.30	$9.30	$0.70	13.29	$900.70
$895.00	$890.00	Jul 31	$4.50	$4.50	$0.50	9.00	$890.50
$717.50	$715.00	Aug 7	$2.25	$2.25	$0.25	9.00	$715.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 129 found (avg debit $18.49, cheapest $6.92)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$630.00	Aug 14	Aug 21	$7.75	113.9%	109.2%
$650.00	Aug 7	Aug 14	$9.30	123.4%	112.5%
$925.00	Jul 31	Aug 7	$9.70	155.6%	113.9%
$915.00	Jul 31	Aug 7	$9.80	161.3%	113.7%
$920.00	Jul 31	Aug 7	$10.65	145.2%	112.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$620.00	Jul 31	Aug 7	$6.92	167.2%	122.5%
$617.50	Jul 31	Aug 7	$7.17	173.4%	126.0%
$630.00	Jul 31	Aug 7	$7.85	173.3%	123.8%
$625.00	Jul 31	Aug 7	$8.53	169.9%	127.6%
$642.50	Jul 31	Aug 7	$8.90	174.5%	123.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 184 found (cheapest 9.27% of stock, avg 17.81%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$770.00	Jul 31	$37.40	$34.15	$71.55	$698.45	$841.55	9.27%
$760.00	Jul 31	$42.60	$29.10	$71.70	$688.30	$831.70	9.29%
$765.00	Jul 31	$40.40	$31.35	$71.75	$693.25	$836.75	9.30%
$775.00	Jul 31	$35.00	$37.05	$72.05	$702.95	$847.05	9.34%
$780.00	Jul 31	$33.05	$39.55	$72.60	$707.40	$852.60	9.41%
$790.00	Jul 31	$29.30	$43.85	$73.15	$716.85	$863.15	9.48%
$785.00	Jul 31	$31.05	$42.15	$73.20	$711.80	$858.20	9.49%
$795.00	Jul 31	$26.90	$46.50	$73.40	$721.60	$868.40	9.51%
$755.00	Jul 31	$45.65	$27.85	$73.50	$681.50	$828.50	9.53%
$750.00	Jul 31	$49.30	$25.55	$74.85	$675.15	$824.85	9.70%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 131 found (cheapest 6.90% of stock, avg 15.72%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$800.00	$755.00	Jul 31	$25.35	$27.85	$53.20	$701.80	$853.20
$800.00	$760.00	Jul 31	$25.35	$29.10	$54.45	$705.55	$854.45
$795.00	$755.00	Jul 31	$26.90	$27.85	$54.75	$700.25	$849.75
$795.00	$760.00	Jul 31	$26.90	$29.10	$56.00	$704.00	$851.00
$800.00	$765.00	Jul 31	$25.35	$31.35	$56.70	$708.30	$856.70
$790.00	$755.00	Jul 31	$29.30	$27.85	$57.15	$697.85	$847.15
$795.00	$765.00	Jul 31	$26.90	$31.35	$58.25	$706.75	$853.25
$790.00	$760.00	Jul 31	$29.30	$29.10	$58.40	$701.60	$848.40
$785.00	$755.00	Jul 31	$31.05	$27.85	$58.90	$696.10	$843.90
$800.00	$770.00	Jul 31	$25.35	$34.15	$59.50	$710.50	$859.50

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 305 found (best R:R 51.08, avg credit $8.04)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
625/628	668/680	Jul 31	$12.26	$0.24	51.08	$615.24	$679.76
635/638	640/645	Jul 31	$4.85	$0.15	32.33	$632.65	$644.85
620/625	745/750	Aug 28	$4.85	$0.15	32.33	$620.15	$749.85
650/652	668/680	Jul 31	$12.05	$0.45	26.78	$640.45	$679.55
650/652	655/660	Jul 31	$4.80	$0.20	24.00	$647.70	$659.80
620/625	692/700	Aug 7	$7.20	$0.30	24.00	$617.80	$699.70
638/640	678/682	Aug 7	$4.80	$0.20	24.00	$635.20	$682.30
650/655	678/682	Aug 7	$4.80	$0.20	24.00	$650.20	$682.30
640/645	655/660	Aug 14	$4.80	$0.20	24.00	$640.20	$659.80
640/645	690/695	Aug 14	$4.80	$0.20	24.00	$640.20	$694.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 175 found (best R:R 199.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$845.00	$850.00	$855.00	Aug 7	$0.15	$4.85	32.33
$790.00	$800.00	$810.00	Aug 21	$0.35	$9.65	27.57
$855.00	$860.00	$865.00	Aug 7	$0.20	$4.80	24.00
$890.00	$895.00	$900.00	Aug 7	$0.20	$4.80	24.00
$790.00	$795.00	$800.00	Aug 14	$0.20	$4.80	24.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$620.00	$630.00	$640.00	Aug 21	$0.05	$9.95	199.00
$830.00	$835.00	$840.00	Aug 14	$0.05	$4.95	99.00
$730.00	$735.00	$740.00	Aug 28	$0.05	$4.95	99.00
$682.50	$685.00	$687.50	Jul 31	$0.05	$2.45	49.00
$715.00	$717.50	$720.00	Jul 31	$0.05	$2.45	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. 14 found (best net $-34.30, 14 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$750.00	$840.00	1:2	Sep 4	-$34.30	$55.70
$890.00	$895.00	1:2	Jul 31	-$1.95	$3.05
$917.50	$920.00	1:2	Jul 31	-$0.90	$1.60
$895.00	$900.00	1:2	Jul 31	-$3.50	$1.50
$920.00	$922.50	1:2	Jul 31	-$1.56	$0.94

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$690.00	$655.00	1:2	Aug 28	-$26.30	$8.70
$622.50	$620.00	1:2	Jul 31	-$0.53	$1.97
$627.50	$625.00	1:2	Jul 31	-$1.26	$1.24
$632.50	$630.00	1:2	Jul 31	-$1.47	$1.03
$642.50	$640.00	1:2	Jul 31	-$1.60	$0.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 127 found (best yield 9.37%, avg 3.99%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$800.00	Aug 28	$72.30	0.51	3.7%	9.37%	13.07%	1	44
$780.00	Aug 21	$71.30	0.54	1.1%	9.24%	10.35%	--	43
$805.00	Aug 28	$71.10	0.51	4.3%	9.22%	13.57%	--	34
$790.00	Aug 21	$66.80	0.52	2.4%	8.66%	11.06%	--	68
$840.00	Sep 4	$65.80	0.46	8.9%	8.53%	17.42%	--	14
$820.00	Aug 28	$64.50	0.48	6.3%	8.36%	14.65%	1	3
$800.00	Aug 21	$63.00	0.50	3.7%	8.17%	11.87%	3	62
$775.00	Aug 14	$62.60	0.54	0.5%	8.11%	8.57%	--	16
$780.00	Aug 14	$61.90	0.53	1.1%	8.02%	9.13%	59	11
$810.00	Aug 21	$60.00	0.48	5.0%	7.78%	12.77%	--	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 2,949

Total Puts 2,134

Put/Call Ratio 0.72

Net Difference 815

Prior's Put/Call Breakdown

Total Calls 910

Total Puts 1,804

Put/Call Ratio 1.98

Net Difference -894

Prior 7-Day Put/Call Summary

Total Calls 47,366

Total Puts 57,741

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