STX - Options Database

STX

SEAGATE TECHNOLOGY H

$758.31 +1.47%

(7/29 09:50) ◀

Wednesday, July 29, 2026 (9:55am)

▶ (7/29 10:01)

◀ 7/29 09:55 ▶

Option Volume

Detail

ℹ

Current (07/29 9:55am) 7,618

Calls: 4,203 (55%)

Puts: 3,415 (45%)

Prior (06/25) 3,709

Calls: 1,534 (41%)

Puts: 2,175 (59%)

Current vs Prior +105.39%

Calls: +173.99% (Calls)

Puts: +57.01% (Puts)

Prior 7-Day Total 107,669

Calls: 48,969 (45%)

Puts: 58,700 (55%)

Prior 7-Day Average 15,381

Calls: 6,995 (45%)

Puts: 8,385 (55%)

Current vs Prior 7-Day Avg -50.47%

Calls: -39.92%

Puts: -59.28%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/29 9:55am) $20.94M

Calls: $8.44M (40%)

Puts: $12.50M (60%)

Prior (06/25) $19.90M

Calls: $11.90M (60%)

Puts: $8.01M (40%)

Current vs Prior +5.22%

Calls: -29.04%

Puts: +56.12%

Prior 7-Day Total $435.23M

Calls: $227.96M (52%)

Puts: $207.27M (48%)

Prior 7-Day Average $62.18M

Calls: $32.57M (52%)

Puts: $29.61M (48%)

Current vs Prior 7-Day Avg -66.32%

Calls: -74.08%

Puts: -57.79%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/29 9:55am) 0.81

Prior (06/25) 1.42

Current vs Prior -42.69%

Prior 7-Day Average 1.16

Current vs Prior 7-Day Avg -29.69%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/29 9:55am) 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 9.52% | 14.53%20.95% | 29.12%

Prior 13.86% | 17.70%23.19% | 30.98%

Current vs Prior -31.30% | -17.94%-9.68% | -6.02%

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

Current vs 7-Day Avg -12.55% | +0.58%-10.22% | -6.51%

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

Current vs 7-Day Eod -31.30% | -17.94%-9.14% | -6.19%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 30.96% | 22.65%

Calls: 31.99% | 21.68%

Puts: 29.93% | 23.62%

Prior 9.49% | 12.24%

Calls: 10.01% | 12.52%

Puts: 8.97% | 11.96%

Current vs Prior +226.24% | +85.05%

Prior 7-Day Avg 17.33% | 14.39%

Calls: 16.28% | 14.25%

Puts: 18.38% | 14.53%

Current vs 7-Day Avg +78.62% | +57.40%

Liquidity Expensive

Add Card

🤖 AI Insights

Unusually high activity with volume up 105% vs prior - elevated interest. P/C ratio dropping 43% - 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
09:55	BEARISH	BULLISH	BULLISH
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 37 of results (avg 8.9%, best 6.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$610.00	Aug 14	161.10	173.80	$167.45	7.6%	--	0.86	34
$640.00	Aug 21	145.00	157.60	$151.30	8.3%	--	0.79	33
$630.00	Aug 21	151.80	165.00	$158.40	8.3%	--	0.81	17
$670.00	Sep 4	139.30	152.30	$145.80	8.9%	--	0.72	10
$650.00	Aug 28	145.10	158.70	$151.90	9.0%	3	0.76	36

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$900.00	Aug 21	164.50	175.50	$170.00	6.5%	--	0.70	136
$880.00	Aug 21	148.50	159.30	$153.90	7.0%	--	0.67	75
$750.00	Jul 31	29.00	31.20	$30.10	7.3%	45	0.42	344
$900.00	Aug 28	169.50	183.00	$176.25	7.7%	--	0.67	21
$890.00	Aug 28	162.30	175.30	$168.80	7.7%	--	0.66	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. 207 found (avg delta 0.67, highest 0.96)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$620.00	Jul 31	135.50	149.30	$142.40	9.7%	1	0.96	2
$637.50	Jul 31	118.20	133.00	$125.60	11.8%	--	0.94	20
$640.00	Jul 31	116.20	130.90	$123.55	11.9%	--	0.93	13
$645.00	Jul 31	112.60	126.10	$119.35	11.3%	1	0.92	3
$655.00	Jul 31	103.70	117.20	$110.45	12.2%	1	0.91	1

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$905.00	Jul 31	140.00	154.00	$147.00	9.5%	--	0.96	26
$900.00	Jul 31	135.30	149.30	$142.30	9.8%	1	0.95	65
$895.00	Jul 31	130.60	144.50	$137.55	10.1%	--	0.94	31
$890.00	Jul 31	126.00	140.00	$133.00	10.5%	--	0.93	25
$880.00	Jul 31	116.50	130.40	$123.45	11.3%	--	0.92	34

Most actively traded options today. High liquidity = easy entry/exit. 257 active (total vol 3.5K, top 259)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$900.00	Jul 31	2.00	4.00	$3.00	66.7%	259	0.08	847
$800.00	Jul 31	17.30	21.60	$19.45	22.1%	171	0.36	623
$850.00	Jul 31	6.40	10.60	$8.50	49.4%	155	0.19	1.9K
$890.00	Jul 31	2.60	5.70	$4.15	74.7%	132	0.10	654
$895.00	Jul 31	2.10	4.50	$3.30	72.7%	131	0.09	346

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$735.00	Jul 31	20.90	26.60	$23.75	24.0%	217	0.35	35
$670.00	Jul 31	4.20	8.70	$6.45	69.8%	147	0.13	58
$665.00	Jul 31	3.40	7.50	$5.45	75.2%	133	0.11	385
$660.00	Jul 31	3.50	6.60	$5.05	61.4%	92	0.11	572
$650.00	Jul 31	2.80	4.80	$3.80	52.6%	75	0.08	885

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 125 strikes (avg 44.7%, max 68.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$705.00	Jul 31	Sep 4	159.6%	98.0%	62.9%	2	6
$680.00	Jul 31	Aug 21	163.9%	103.6%	58.2%	--	66
$740.00	Jul 31	Sep 4	151.5%	97.9%	54.8%	5	22
$750.00	Jul 31	Sep 4	151.8%	98.0%	54.8%	25	152
$745.00	Jul 31	Aug 28	153.6%	99.4%	54.6%	7	28

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$615.00	Jul 31	Aug 28	176.4%	105.0%	68.0%	29	115
$640.00	Jul 31	Aug 28	164.3%	102.8%	59.9%	22	149
$705.00	Jul 31	Aug 28	159.6%	100.2%	59.4%	--	48
$680.00	Jul 31	Aug 21	163.9%	103.6%	58.2%	4	301
$625.00	Jul 31	Aug 28	165.7%	105.2%	57.5%	16	122

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 345 found (best R:R 40.67, avg 2.65)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$855.00	$860.00	Jul 31	$0.12	$4.88	$0.12	40.67	$855.12
$875.00	$880.00	Jul 31	$0.18	$4.82	$0.18	26.78	$875.18
$840.00	$845.00	Jul 31	$0.25	$4.75	$0.25	19.00	$840.25
$895.00	$900.00	Jul 31	$0.30	$4.70	$0.30	15.67	$895.30
$885.00	$890.00	Jul 31	$0.35	$4.65	$0.35	13.29	$885.35

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$662.50	$660.00	Jul 31	$0.10	$2.40	$0.10	24.00	$662.40
$660.00	$650.00	Aug 21	$0.50	$9.50	$0.50	19.00	$659.50
$650.00	$647.50	Aug 7	$0.15	$2.35	$0.15	15.67	$649.85
$617.50	$610.00	Aug 7	$0.50	$7.00	$0.50	14.00	$617.00
$652.50	$650.00	Jul 31	$0.20	$2.30	$0.20	11.50	$652.30

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 451 found (best R:R 49.00, avg 1.85)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$680.00	$687.50	Jul 31	$7.35	$7.35	$0.15	49.00	$687.35
$620.00	$637.50	Jul 31	$16.80	$16.80	$0.70	24.00	$636.80
$655.00	$660.00	Jul 31	$4.75	$4.75	$0.25	19.00	$659.75
$742.50	$745.00	Jul 31	$2.35	$2.35	$0.15	15.67	$744.85
$745.00	$747.50	Aug 7	$2.25	$2.25	$0.25	9.00	$747.25

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$890.00	$880.00	Jul 31	$9.55	$9.55	$0.45	21.22	$880.45
$815.00	$810.00	Jul 31	$4.75	$4.75	$0.25	19.00	$810.25
$900.00	$895.00	Jul 31	$4.75	$4.75	$0.25	19.00	$895.25
$860.00	$855.00	Jul 31	$4.70	$4.70	$0.30	15.67	$855.30
$905.00	$900.00	Jul 31	$4.70	$4.70	$0.30	15.67	$900.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 125 found (avg debit $17.56, cheapest $7.12)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$630.00	Aug 14	Aug 21	$7.75	110.6%	106.8%
$902.50	Jul 31	Aug 7	$8.52	157.4%	109.5%
$900.00	Jul 31	Aug 7	$10.50	143.4%	110.3%
$905.00	Jul 31	Aug 7	$10.50	143.5%	110.8%
$650.00	Aug 7	Aug 14	$10.60	120.1%	110.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$610.00	Jul 31	Aug 7	$7.12	165.1%	124.7%
$617.50	Jul 31	Aug 7	$7.32	163.3%	121.9%
$620.00	Jul 31	Aug 7	$7.95	159.4%	122.5%
$630.00	Jul 31	Aug 7	$7.95	163.3%	119.2%
$625.00	Jul 31	Aug 7	$8.30	165.7%	123.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 180 found (cheapest 9.07% of stock, avg 17.51%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$770.00	Jul 31	$30.40	$38.40	$68.80	$701.20	$838.80	9.07%
$775.00	Jul 31	$27.15	$42.40	$69.55	$705.45	$844.55	9.17%
$765.00	Jul 31	$33.90	$35.95	$69.85	$695.15	$834.85	9.21%
$760.00	Jul 31	$36.30	$33.75	$70.05	$689.95	$830.05	9.24%
$780.00	Jul 31	$26.20	$44.45	$70.65	$709.35	$850.65	9.32%
$755.00	Jul 31	$38.45	$32.90	$71.35	$683.65	$826.35	9.41%
$747.50	Jul 31	$43.00	$28.65	$71.65	$675.85	$819.15	9.45%
$745.00	Jul 31	$43.50	$28.25	$71.75	$673.25	$816.75	9.46%
$750.00	Jul 31	$41.80	$30.10	$71.90	$678.10	$821.90	9.48%
$742.50	Jul 31	$45.85	$26.30	$72.15	$670.35	$814.65	9.51%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 131 found (cheapest 6.75% of stock, avg 15.63%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$790.00	$747.50	Jul 31	$22.55	$28.65	$51.20	$696.30	$841.20
$790.00	$750.00	Jul 31	$22.55	$30.10	$52.65	$697.35	$842.65
$785.00	$747.50	Jul 31	$24.35	$28.65	$53.00	$694.50	$838.00
$785.00	$750.00	Jul 31	$24.35	$30.10	$54.45	$695.55	$839.45
$780.00	$747.50	Jul 31	$26.20	$28.65	$54.85	$692.65	$834.85
$790.00	$755.00	Jul 31	$22.55	$32.90	$55.45	$699.55	$845.45
$775.00	$747.50	Jul 31	$27.15	$28.65	$55.80	$691.70	$830.80
$780.00	$750.00	Jul 31	$26.20	$30.10	$56.30	$693.70	$836.30
$790.00	$760.00	Jul 31	$22.55	$33.75	$56.30	$703.70	$846.30
$775.00	$750.00	Jul 31	$27.15	$30.10	$57.25	$692.75	$832.25

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 340 found (best R:R 65.67, avg credit $7.70)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
610/620	640/650	Aug 21	$9.85	$0.15	65.67	$610.15	$649.85
665/670	690/695	Aug 14	$4.90	$0.10	49.00	$665.10	$694.90
660/665	678/682	Aug 7	$4.85	$0.15	32.33	$660.15	$682.35
615/620	740/745	Aug 28	$4.85	$0.15	32.33	$615.15	$744.85
615/620	745/750	Aug 28	$4.85	$0.15	32.33	$615.15	$749.85
620/630	640/650	Aug 21	$9.65	$0.35	27.57	$620.35	$649.65
630/640	700/710	Aug 21	$9.65	$0.35	27.57	$630.35	$709.65
610/620	630/640	Aug 21	$9.60	$0.40	24.00	$610.40	$639.60
638/640	645/655	Jul 31	$9.55	$0.45	21.22	$630.45	$654.55
655/660	690/695	Aug 14	$4.75	$0.25	19.00	$655.25	$694.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 173 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$785.00	$790.00	$795.00	Jul 31	$0.05	$4.95	99.00
$850.00	$855.00	$860.00	Aug 14	$0.05	$4.95	99.00
$805.00	$820.00	$835.00	Aug 28	$0.30	$14.70	49.00
$677.50	$682.50	$687.50	Aug 7	$0.15	$4.85	32.33
$800.00	$805.00	$810.00	Aug 7	$0.15	$4.85	32.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$780.00	$785.00	$790.00	Jul 31	$0.05	$4.95	99.00
$730.00	$735.00	$740.00	Aug 28	$0.05	$4.95	99.00
$835.00	$840.00	$845.00	Jul 31	$0.10	$4.90	49.00
$845.00	$850.00	$855.00	Jul 31	$0.10	$4.90	49.00
$695.00	$700.00	$705.00	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. 16 found (best net $-30.75, 16 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$750.00	$840.00	1:2	Sep 4	-$30.75	$59.25
$890.00	$895.00	1:2	Jul 31	-$2.45	$2.55
$895.00	$900.00	1:2	Jul 31	-$2.70	$2.30
$870.00	$875.00	1:2	Jul 31	-$3.66	$1.34
$885.00	$890.00	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	-$27.55	$7.45
$612.50	$610.00	1:2	Jul 31	-$0.03	$2.47
$622.50	$620.00	1:2	Jul 31	-$0.47	$2.03
$620.00	$617.50	1:2	Jul 31	-$1.91	$0.59
$630.00	$627.50	1:2	Jul 31	-$2.19	$0.31

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 123 found (best yield 10.29%, avg 4.09%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$765.00	Aug 28	$78.00	0.56	0.9%	10.29%	11.17%	--	62
$760.00	Aug 21	$73.30	0.56	0.2%	9.67%	9.89%	--	38
$765.00	Aug 21	$72.10	0.55	0.9%	9.51%	10.39%	--	57
$800.00	Aug 28	$66.90	0.50	5.5%	8.82%	14.32%	11	44
$780.00	Aug 21	$65.90	0.52	2.9%	8.69%	11.55%	--	43
$805.00	Aug 28	$64.30	0.49	6.2%	8.48%	14.64%	--	34
$760.00	Aug 14	$62.50	0.55	0.2%	8.24%	8.46%	2	24
$790.00	Aug 21	$61.40	0.50	4.2%	8.10%	12.28%	--	68
$765.00	Aug 14	$61.00	0.54	0.9%	8.04%	8.93%	1	20
$840.00	Sep 4	$59.50	0.45	10.8%	7.85%	18.62%	--	14

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 4,203

Total Puts 3,415

Put/Call Ratio 0.81

Net Difference 788

Prior's Put/Call Breakdown

Total Calls 1,534

Total Puts 2,175

Put/Call Ratio 1.42

Net Difference -641

Prior 7-Day Put/Call Summary

Total Calls 48,969

Total Puts 58,700

Average Put/Call Ratio 1.16

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