STX - Options Database

STX

SEAGATE TECHNOLOGY H

$769.39 +2.96%

(7/29 09:45) ◀

Wednesday, July 29, 2026 (9:50am)

▶ (7/29 09:55)

◀ 7/29 09:50 ▶

Option Volume

Detail

ℹ

Current (07/29 9:50am) 6,445

Calls: 3,695 (57%)

Puts: 2,750 (43%)

Prior (06/25) 3,067

Calls: 1,080 (35%)

Puts: 1,987 (65%)

Current vs Prior +110.14%

Calls: +242.13% (Calls)

Puts: +38.40% (Puts)

Prior 7-Day Total 106,307

Calls: 48,223 (45%)

Puts: 58,084 (55%)

Prior 7-Day Average 15,186

Calls: 6,889 (45%)

Puts: 8,297 (55%)

Current vs Prior 7-Day Avg -57.56%

Calls: -46.36%

Puts: -66.86%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/29 9:50am) $17.12M

Calls: $8.06M (47%)

Puts: $9.05M (53%)

Prior (06/25) $16.99M

Calls: $10.68M (63%)

Puts: $6.31M (37%)

Current vs Prior +0.73%

Calls: -24.50%

Puts: +43.42%

Prior 7-Day Total $432.47M

Calls: $227.36M (53%)

Puts: $205.11M (47%)

Prior 7-Day Average $61.78M

Calls: $32.48M (53%)

Puts: $29.30M (47%)

Current vs Prior 7-Day Avg -72.30%

Calls: -75.18%

Puts: -69.10%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/29 9:50am) 0.74

Prior (06/25) 1.84

Current vs Prior -59.55%

Prior 7-Day Average 1.15

Current vs Prior 7-Day Avg -35.43%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/29 9:50am) 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 9.54% | 15.17%20.80% | 29.08%

Prior 13.86% | 17.70%23.19% | 30.98%

Current vs Prior -31.17% | -14.28%-10.34% | -6.14%

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

Current vs 7-Day Avg -12.37% | +5.07%-10.88% | -6.62%

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

Current vs 7-Day Eod -31.17% | -14.28%-9.80% | -6.30%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 28.45% | 17.96%

Calls: 24.40% | 24.22%

Puts: 32.49% | 11.70%

Prior 9.49% | 12.24%

Calls: 10.01% | 12.52%

Puts: 8.97% | 11.96%

Current vs Prior +199.79% | +46.73%

Prior 7-Day Avg 17.33% | 14.39%

Calls: 16.28% | 14.25%

Puts: 18.38% | 14.53%

Current vs 7-Day Avg +64.13% | +24.81%

Liquidity Expensive

Add Card

🤖 AI Insights

Unusually high activity with volume up 110% vs prior - elevated interest. P/C ratio dropping 60% - sentiment shifting bullish. Rising open interest (up 35%) indicates new positions being established.

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

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
09:50	BEARISH	BULLISH	BULLISH
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 35 of results (avg 8.8%, best 7.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$635.00	Aug 14	149.60	162.00	$155.80	8.0%	1	0.82	--
$640.00	Aug 21	152.70	166.40	$159.55	8.6%	--	0.79	33
$630.00	Aug 21	158.50	172.80	$165.65	8.6%	--	0.80	17
$630.00	Aug 14	151.70	166.20	$158.95	9.1%	1	0.82	7
$650.00	Aug 21	143.80	158.60	$151.20	9.8%	--	0.77	42

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$880.00	Aug 21	144.00	155.20	$149.60	7.5%	--	0.65	75
$920.00	Aug 21	173.10	186.60	$179.85	7.5%	--	0.72	76
$910.00	Aug 21	165.20	178.10	$171.65	7.5%	--	0.70	90
$870.00	Aug 21	136.50	147.30	$141.90	7.6%	--	0.64	99
$890.00	Aug 28	158.00	170.70	$164.35	7.7%	--	0.64	11

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. 215 found (avg delta 0.67, highest 0.93)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$620.00	Jul 31	144.10	160.00	$152.05	10.5%	1	0.93	2
$637.50	Jul 31	127.10	143.80	$135.45	12.3%	--	0.92	20
$640.00	Jul 31	125.20	141.60	$133.40	12.3%	--	0.92	13
$645.00	Jul 31	120.70	136.40	$128.55	12.2%	1	0.91	3
$655.00	Jul 31	111.70	127.10	$119.40	12.9%	1	0.91	1

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$920.00	Jul 31	144.80	159.70	$152.25	9.8%	--	0.93	53
$910.00	Jul 31	136.20	150.80	$143.50	10.2%	2	0.92	19
$900.00	Jul 31	126.90	140.10	$133.50	9.9%	1	0.91	65
$895.00	Jul 31	122.20	134.90	$128.55	9.9%	--	0.91	31
$915.00	Jul 31	139.50	155.00	$147.25	10.5%	--	0.90	37

Most actively traded options today. High liquidity = easy entry/exit. 241 active (total vol 3.1K, top 235)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$900.00	Jul 31	3.00	5.00	$4.00	50.0%	235	0.09	847
$800.00	Jul 31	19.50	26.00	$22.75	28.6%	167	0.39	623
$850.00	Jul 31	8.00	12.00	$10.00	40.0%	148	0.21	1.9K
$890.00	Jul 31	3.00	5.70	$4.35	62.1%	132	0.11	654
$895.00	Jul 31	2.60	5.40	$4.00	70.0%	131	0.10	346

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$735.00	Jul 31	18.30	22.40	$20.35	20.1%	212	0.32	35
$670.00	Jul 31	4.20	8.00	$6.10	62.3%	146	0.12	58
$665.00	Jul 31	3.60	7.00	$5.30	64.2%	133	0.11	385
$650.00	Jul 31	2.40	4.80	$3.60	66.7%	69	0.08	885
$660.00	Jul 31	2.90	6.20	$4.55	72.5%	59	0.11	572

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 128 strikes (avg 45.4%, max 58.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$705.00	Jul 31	Sep 4	155.9%	99.3%	57.0%	2	6
$740.00	Jul 31	Sep 4	152.4%	98.2%	55.1%	5	22
$745.00	Jul 31	Aug 28	154.7%	100.1%	54.5%	5	28
$742.50	Jul 31	Aug 21	155.7%	100.9%	54.3%	13	31
$765.00	Jul 31	Aug 28	153.2%	99.4%	54.2%	9	92

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$635.00	Jul 31	Aug 28	165.7%	104.2%	58.9%	4	542
$660.00	Jul 31	Aug 21	165.9%	105.2%	57.6%	59	634
$630.00	Jul 31	Aug 21	169.0%	107.6%	57.0%	5	234
$620.00	Jul 31	Aug 28	164.5%	105.1%	56.6%	11	166
$625.00	Jul 31	Aug 28	166.3%	107.0%	55.5%	16	122

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 350 found (best R:R 32.33, avg 2.82)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$830.00	$835.00	Jul 31	$0.20	$4.80	$0.20	24.00	$830.20
$885.00	$890.00	Jul 31	$0.30	$4.70	$0.30	15.67	$885.30
$890.00	$895.00	Jul 31	$0.35	$4.65	$0.35	13.29	$890.35
$830.00	$835.00	Aug 21	$0.35	$4.65	$0.35	13.29	$830.35
$910.00	$920.00	Aug 28	$0.75	$9.25	$0.75	12.33	$910.75

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$715.00	$710.00	Aug 21	$0.15	$4.85	$0.15	32.33	$714.85
$637.50	$635.00	Jul 31	$0.10	$2.40	$0.10	24.00	$637.40
$720.00	$717.50	Aug 7	$0.10	$2.40	$0.10	24.00	$719.90
$775.00	$770.00	Aug 7	$0.25	$4.75	$0.25	19.00	$774.75
$705.00	$700.00	Aug 21	$0.25	$4.75	$0.25	19.00	$704.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 460 found (best R:R 32.33, avg 1.72)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$640.00	$645.00	Jul 31	$4.85	$4.85	$0.15	32.33	$644.85
$620.00	$637.50	Jul 31	$16.60	$16.60	$0.90	18.44	$636.60
$717.50	$720.00	Jul 31	$2.35	$2.35	$0.15	15.67	$719.85
$645.00	$655.00	Jul 31	$9.15	$9.15	$0.85	10.76	$654.15
$655.00	$660.00	Jul 31	$4.50	$4.50	$0.50	9.00	$659.50

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$905.00	$900.00	Jul 31	$4.75	$4.75	$0.25	19.00	$900.25
$900.00	$895.00	Aug 7	$4.65	$4.65	$0.35	13.29	$895.35
$737.50	$735.00	Jul 31	$2.30	$2.30	$0.20	11.50	$735.20
$875.00	$870.00	Jul 31	$4.60	$4.60	$0.40	11.50	$870.40
$895.00	$890.00	Aug 7	$4.50	$4.50	$0.50	9.00	$890.50

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 128 found (avg debit $18.12, cheapest $6.70)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$630.00	Aug 14	Aug 21	$6.70	112.9%	107.6%
$915.00	Jul 31	Aug 7	$8.67	160.3%	111.3%
$650.00	Aug 7	Aug 14	$9.45	121.6%	112.3%
$905.00	Jul 31	Aug 7	$10.15	153.1%	111.3%
$920.00	Jul 31	Aug 7	$10.60	146.6%	114.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$617.50	Jul 31	Aug 7	$7.32	169.8%	124.1%
$620.00	Jul 31	Aug 7	$7.92	164.5%	124.7%
$630.00	Jul 31	Aug 7	$7.97	169.0%	121.8%
$625.00	Jul 31	Aug 7	$8.58	166.3%	125.6%
$637.50	Jul 31	Aug 7	$9.65	163.7%	123.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 185 found (cheapest 9.23% of stock, avg 17.73%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$770.00	Jul 31	$35.30	$35.70	$71.00	$699.00	$841.00	9.23%
$775.00	Jul 31	$32.65	$39.00	$71.65	$703.35	$846.65	9.31%
$755.00	Jul 31	$42.50	$29.30	$71.80	$683.20	$826.80	9.33%
$760.00	Jul 31	$39.70	$32.15	$71.85	$688.15	$831.85	9.34%
$765.00	Jul 31	$37.70	$34.75	$72.45	$692.55	$837.45	9.42%
$780.00	Jul 31	$31.25	$41.40	$72.65	$707.35	$852.65	9.44%
$750.00	Jul 31	$46.50	$26.75	$73.25	$676.75	$823.25	9.52%
$747.50	Jul 31	$47.30	$26.35	$73.65	$673.85	$821.15	9.57%
$790.00	Jul 31	$27.00	$47.25	$74.25	$715.75	$864.25	9.65%
$745.00	Jul 31	$48.75	$25.60	$74.35	$670.65	$819.35	9.66%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 131 found (cheapest 6.70% of stock, avg 15.77%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$795.00	$750.00	Jul 31	$24.80	$26.75	$51.55	$698.45	$846.55
$790.00	$750.00	Jul 31	$27.00	$26.75	$53.75	$696.25	$843.75
$795.00	$755.00	Jul 31	$24.80	$29.30	$54.10	$700.90	$849.10
$785.00	$750.00	Jul 31	$29.55	$26.75	$56.30	$693.70	$841.30
$790.00	$755.00	Jul 31	$27.00	$29.30	$56.30	$698.70	$846.30
$795.00	$760.00	Jul 31	$24.80	$32.15	$56.95	$703.05	$851.95
$780.00	$750.00	Jul 31	$31.25	$26.75	$58.00	$692.00	$838.00
$785.00	$755.00	Jul 31	$29.55	$29.30	$58.85	$696.15	$843.85
$790.00	$760.00	Jul 31	$27.00	$32.15	$59.15	$700.85	$849.15
$775.00	$750.00	Jul 31	$32.65	$26.75	$59.40	$690.60	$834.40

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 310 found (best R:R 99.00, avg credit $8.15)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
680/690	700/710	Aug 21	$9.90	$0.10	99.00	$680.10	$709.90
620/625	682/688	Aug 7	$4.90	$0.10	49.00	$620.10	$687.40
648/650	688/695	Jul 31	$7.32	$0.18	40.67	$642.68	$694.82
628/630	688/695	Jul 31	$7.30	$0.20	36.50	$622.70	$694.80
628/630	645/655	Jul 31	$9.70	$0.30	32.33	$620.30	$654.70
665/670	678/682	Aug 7	$4.85	$0.15	32.33	$665.15	$682.35
655/660	710/715	Aug 14	$4.85	$0.15	32.33	$655.15	$714.85
660/665	690/695	Aug 14	$4.85	$0.15	32.33	$660.15	$694.85
620/625	740/745	Aug 28	$4.85	$0.15	32.33	$620.15	$744.85
620/625	800/805	Aug 28	$4.85	$0.15	32.33	$620.15	$804.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 172 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$875.00	$880.00	$885.00	Aug 7	$0.05	$4.95	99.00
$720.00	$730.00	$740.00	Aug 28	$0.10	$9.90	99.00
$865.00	$870.00	$875.00	Aug 7	$0.10	$4.90	49.00
$790.00	$795.00	$800.00	Jul 31	$0.15	$4.85	32.33
$742.50	$745.00	$747.50	Jul 31	$0.10	$2.40	24.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$890.00	$900.00	$910.00	Aug 21	$0.15	$9.85	65.67
$810.00	$815.00	$820.00	Jul 31	$0.10	$4.90	49.00
$850.00	$855.00	$860.00	Jul 31	$0.10	$4.90	49.00
$650.00	$655.00	$660.00	Aug 14	$0.10	$4.90	49.00
$885.00	$890.00	$895.00	Aug 14	$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. 19 found (best net $-31.60, 19 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$750.00	$840.00	1:2	Sep 4	-$31.60	$58.40
$890.00	$895.00	1:2	Jul 31	-$3.65	$1.35
$910.00	$912.50	1:2	Jul 31	-$1.21	$1.29
$880.00	$885.00	1:2	Jul 31	-$3.95	$1.05
$917.50	$920.00	1:2	Jul 31	-$1.47	$1.03

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$690.00	$655.00	1:2	Aug 28	-$27.45	$7.55
$622.50	$620.00	1:2	Jul 31	-$0.53	$1.97
$630.00	$627.50	1:2	Jul 31	-$1.58	$0.92
$642.50	$640.00	1:2	Jul 31	-$1.66	$0.84
$620.00	$617.50	1:2	Jul 31	-$1.88	$0.62

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 128 found (best yield 9.10%, avg 3.91%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$800.00	Aug 28	$70.00	0.50	4.0%	9.10%	13.08%	1	44
$780.00	Aug 21	$67.50	0.53	1.4%	8.77%	10.15%	--	43
$805.00	Aug 28	$66.20	0.49	4.6%	8.60%	13.23%	--	34
$790.00	Aug 21	$65.00	0.51	2.7%	8.45%	11.13%	--	68
$820.00	Aug 28	$62.30	0.47	6.6%	8.10%	14.68%	2	3
$770.00	Aug 14	$62.20	0.54	0.1%	8.08%	8.16%	--	22
$840.00	Sep 4	$62.00	0.45	9.2%	8.06%	17.24%	--	14
$800.00	Aug 21	$59.70	0.49	4.0%	7.76%	11.74%	3	62
$775.00	Aug 14	$59.30	0.53	0.7%	7.71%	8.44%	--	16
$810.00	Aug 21	$58.10	0.47	5.3%	7.55%	12.83%	--	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 3,695

Total Puts 2,750

Put/Call Ratio 0.74

Net Difference 945

Prior's Put/Call Breakdown

Total Calls 1,080

Total Puts 1,987

Put/Call Ratio 1.84

Net Difference -907

Prior 7-Day Put/Call Summary

Total Calls 48,223

Total Puts 58,084

Average Put/Call Ratio 1.15

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