STX - Options Database

STX

SEAGATE TECHNOLOGY H

$820.16 -10.38%

$830.02 (+1.20%)🌙

as of 07/02 07:02 PM

(7/1 19:02) ◀

Thursday, July 2, 2026 (7:02pm)

▶ (7/6 19:02)

◀ 7/2 19:02 ▶

Option Volume

Detail

ℹ

Current (07/02) 32,670

Calls: 14,287 (44%)

Puts: 18,383 (56%)

Prior (07/01) 19,993

Calls: 10,719 (54%)

Puts: 9,274 (46%)

Current vs Prior +63.41%

Calls: +33.29% (Calls)

Puts: +98.22% (Puts)

Prior 7-Day Total 154,797

Calls: 69,118 (45%)

Puts: 85,679 (55%)

Prior 7-Day Average 22,113

Calls: 9,874 (45%)

Puts: 12,239 (55%)

Current vs Prior 7-Day Avg +47.74%

Calls: +44.69%

Puts: +50.19%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/02) $154.70M

Calls: $67.84M (44%)

Puts: $86.85M (56%)

Prior (07/01) $78.31M

Calls: $35.33M (45%)

Puts: $42.97M (55%)

Current vs Prior +97.55%

Calls: +92.00%

Puts: +102.12%

Prior 7-Day Total $736.22M

Calls: $397.61M (54%)

Puts: $338.61M (46%)

Prior 7-Day Average $105.17M

Calls: $56.80M (54%)

Puts: $48.37M (46%)

Current vs Prior 7-Day Avg +47.09%

Calls: +19.44%

Puts: +79.55%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/02) 1.29

Prior (07/01) 0.87

Current vs Prior +48.72%

Prior 7-Day Average 1.27

Current vs Prior 7-Day Avg +1.44%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/02) 98,656

Calls: 36,355 (37%)

Puts: 62,301 (63%)

Prior (07/01) 60,897

Calls: 27,176 (45%)

Puts: 33,721 (55%)

Current vs Prior +62.00%

Prior 7-Day Total 423,568

Calls: 200,381 (42%)

Puts: 275,465 (58%)

Prior 7-Day Average 60,509

Calls: 28,625 (42%)

Puts: 39,352 (58%)

Current vs Prior 7-Day Avg +63.04%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (07/02) | Next (07/10)Expiry (07/17) | Next (08/21)

Current 1.41% | 12.47%16.67% | 30.19%

Prior 4.49% | 11.49%-- | --

Current vs Prior +177.95% | +45.07%-- | --

Prior 7-Day Avg 6.85% | 12.05%-- | --

Current vs 7-Day Avg +81.97% | +38.36%-- | --

Prior 7-Day Eod 4.49% | 11.49%-- | --

Current vs 7-Day Eod +177.95% | +45.07%-- | --

Sentiment BEARISH--

Relative Spread

Detail

ℹ

Expiry | Next

Current 31.91% | 19.16%

Calls: 31.54% | 18.25%

Puts: 32.28% | 20.08%

Prior 31.91% | 19.16%

Calls: 31.54% | 18.25%

Puts: 32.28% | 20.08%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 30.01% | 18.42%

Calls: 29.39% | 17.95%

Puts: 29.99% | 18.64%

Current vs 7-Day Avg +6.34% | +4.03%

Liquidity Expensive

Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 98% vs prior. Above-average activity with volume up 63% vs prior. Bearish P/C ratio of 1.29 indicates protective positioning. P/C ratio rising 49% - increased hedging/bearish positioning.

Smart Money BEARISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BEARISH

7-Day Avg BULLISH

Current BEARISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior NEUTRAL

7-Day Avg BEARISH

Current BEARISH

Prior BEARISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BEARISH

7-Day Avg BEARISH

📈 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 87 of results (avg 8.1%, best 5.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$690.00	Jul 17	144.30	154.30	$149.30	6.7%	2	0.81	28
$690.00	Aug 7	173.00	185.00	$179.00	6.7%	1	0.75	1
$700.00	Aug 7	166.60	178.60	$172.60	7.0%	1	0.73	--
$700.00	Jul 17	136.60	146.50	$141.55	7.0%	1	0.80	65
$710.00	Jul 24	136.50	146.90	$141.70	7.3%	102	0.75	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$980.00	Jul 17	171.80	181.80	$176.80	5.7%	21	0.80	53
$970.00	Jul 24	173.10	183.80	$178.45	6.0%	7	0.72	--
$980.00	Jul 31	193.20	205.20	$199.20	6.0%	4	0.69	--
$977.50	Jul 2	154.60	164.50	$159.55	6.2%	2	0.94	--
$960.00	Jul 24	165.30	175.90	$170.60	6.2%	6	0.71	--

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. 189 found (avg delta 0.72, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$695.00	Jul 2	118.00	130.80	$124.40	10.3%	1	1.00	--
$700.00	Jul 2	113.00	126.40	$119.70	11.2%	34	1.00	4
$790.00	Jul 2	26.40	37.50	$31.95	34.7%	20	1.00	30
$795.00	Jul 2	22.30	29.20	$25.75	26.8%	1	1.00	--
$800.00	Jul 2	17.90	24.00	$20.95	29.1%	240	1.00	45

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$950.00	Jul 2	127.10	137.00	$132.05	7.5%	135	1.00	155
$960.00	Jul 2	134.40	147.00	$140.70	9.0%	3	1.00	70
$970.00	Jul 2	147.10	157.00	$152.05	6.5%	6	1.00	--
$915.00	Jul 2	91.40	102.00	$96.70	11.0%	22	1.00	69
$920.00	Jul 2	97.10	106.90	$102.00	9.6%	76	1.00	301

Most actively traded options today. High liquidity = easy entry/exit. 474 active (total vol 19.9K, top 1.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$900.00	Jul 2	0.00	0.10	$0.05	200.0%	849	0.01	562
$850.00	Jul 10	30.20	42.00	$36.10	32.7%	820	0.43	28
$850.00	Jul 2	0.00	1.60	$0.80	200.0%	661	0.08	17
$930.00	Jul 31	46.00	59.40	$52.70	25.4%	575	0.38	12
$890.00	Jul 31	59.80	72.30	$66.05	18.9%	573	0.44	2

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$780.00	Jul 10	26.70	36.30	$31.50	30.5%	1.4K	0.35	59
$845.00	Jul 2	19.60	28.40	$24.00	36.7%	584	0.91	246
$835.00	Jul 2	12.80	17.00	$14.90	28.2%	570	0.78	585
$785.00	Jul 10	28.70	40.00	$34.35	32.9%	565	0.37	83
$825.00	Jul 2	5.50	10.00	$7.75	58.1%	449	0.69	201

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 113 strikes (avg 559.7%, max 1466.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$980.00	Jul 2	Jul 31	1460.0%	101.0%	1345.5%	42	188
$975.00	Jul 2	Jul 10	1427.0%	99.0%	1341.4%	28	77
$965.00	Jul 2	Jul 24	1362.0%	96.0%	1318.8%	16	196
$967.50	Jul 2	Jul 10	1196.0%	99.0%	1108.1%	21	16
$715.00	Jul 2	Jul 31	1214.0%	104.0%	1067.3%	17	--

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$670.00	Jul 2	Aug 7	1660.0%	106.0%	1466.0%	3	36
$675.00	Jul 2	Aug 7	1610.0%	106.0%	1418.9%	9	20
$977.50	Jul 2	Jul 10	1444.0%	97.0%	1388.7%	3	--
$975.00	Jul 2	Jul 24	1427.0%	96.0%	1386.5%	18	--
$680.00	Jul 2	Jul 31	1560.0%	105.0%	1385.7%	13	69

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 280 found (best R:R 32.33, avg 2.59)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$830.00	$840.00	Jul 10	$0.40	$9.60	$0.40	24.00	$830.40
$875.00	$880.00	Jul 31	$0.30	$4.70	$0.30	15.67	$875.30
$810.00	$815.00	Jul 10	$0.45	$4.55	$0.45	10.11	$810.45
$865.00	$870.00	Jul 10	$0.45	$4.55	$0.45	10.11	$865.45
$820.00	$830.00	Jul 17	$0.95	$9.05	$0.95	9.53	$820.95

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$680.00	$670.00	Jul 17	$0.30	$9.70	$0.30	32.33	$679.70
$700.00	$690.00	Jul 17	$0.50	$9.50	$0.50	19.00	$699.50
$755.00	$750.00	Jul 10	$0.30	$4.70	$0.30	15.67	$754.70
$815.00	$810.00	Jul 2	$0.35	$4.65	$0.35	13.29	$814.65
$785.00	$780.00	Jul 2	$0.37	$4.63	$0.37	12.51	$784.63

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 373 found (best R:R 49.00, avg 1.99)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$800.00	$805.00	Jul 2	$4.90	$4.90	$0.10	49.00	$804.90
$715.00	$745.00	Jul 2	$29.25	$29.25	$0.75	39.00	$744.25
$795.00	$800.00	Jul 2	$4.80	$4.80	$0.20	24.00	$799.80
$695.00	$700.00	Jul 2	$4.70	$4.70	$0.30	15.67	$699.70
$805.00	$810.00	Jul 2	$4.40	$4.40	$0.60	7.33	$809.40

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$870.00	$865.00	Jul 2	$4.80	$4.80	$0.20	24.00	$865.20
$890.00	$885.00	Jul 2	$4.75	$4.75	$0.25	19.00	$885.25
$975.00	$972.50	Jul 2	$2.35	$2.35	$0.15	15.67	$972.65
$955.00	$950.00	Jul 10	$4.70	$4.70	$0.30	15.67	$950.30
$967.50	$965.00	Jul 10	$2.30	$2.30	$0.20	11.50	$965.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 117 found (avg debit $22.89, cheapest $3.75)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$980.00	Jul 2	Jul 10	$4.20	1460.0%	97.0%
$975.00	Jul 2	Jul 10	$5.00	1427.0%	99.0%
$965.00	Jul 2	Jul 10	$6.00	1362.0%	98.0%
$967.50	Jul 2	Jul 10	$7.03	1196.0%	99.0%
$970.00	Jul 2	Jul 10	$7.62	764.0%	99.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$670.00	Jul 2	Jul 10	$3.75	1660.0%	107.0%
$977.50	Jul 2	Jul 10	$5.05	1444.0%	97.0%
$980.00	Jul 2	Jul 10	$5.25	1460.0%	97.0%
$680.00	Jul 2	Jul 10	$5.70	1560.0%	110.0%
$970.00	Jul 2	Jul 10	$5.85	764.0%	99.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 165 found (cheapest 1.01% of stock, avg 16.50%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$815.00	Jul 2	$6.25	$2.03	$8.28	$806.72	$823.28	1.01%
$820.00	Jul 2	$3.83	$4.83	$8.66	$811.34	$828.66	1.06%
$825.00	Jul 2	$2.40	$7.75	$10.15	$814.85	$835.15	1.24%
$830.00	Jul 2	$0.50	$10.40	$10.90	$819.10	$840.90	1.33%
$810.00	Jul 2	$11.65	$1.68	$13.33	$796.67	$823.33	1.63%
$835.00	Jul 2	$2.40	$14.90	$17.30	$817.70	$852.30	2.11%
$805.00	Jul 2	$16.05	$1.30	$17.35	$787.65	$822.35	2.12%
$840.00	Jul 2	$0.30	$19.00	$19.30	$820.70	$859.30	2.35%
$800.00	Jul 2	$20.95	$0.08	$21.03	$778.97	$821.03	2.56%
$845.00	Jul 2	$0.75	$24.00	$24.75	$820.25	$869.75	3.02%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 130 found (cheapest 0.22% of stock, avg 13.05%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$830.00	$805.00	Jul 2	$0.50	$1.30	$1.80	$803.20	$831.80
$830.00	$810.00	Jul 2	$0.50	$1.68	$2.18	$807.82	$832.18
$830.00	$815.00	Jul 2	$0.50	$2.03	$2.53	$812.47	$832.53
$830.00	$770.00	Jul 2	$0.50	$2.15	$2.65	$767.35	$832.65
$830.00	$760.00	Jul 2	$0.50	$2.15	$2.65	$757.35	$832.65
$855.00	$805.00	Jul 2	$1.70	$1.30	$3.00	$802.00	$858.00
$855.00	$810.00	Jul 2	$1.70	$1.68	$3.38	$806.62	$858.38
$825.00	$805.00	Jul 2	$2.40	$1.30	$3.70	$801.30	$828.70
$835.00	$805.00	Jul 2	$2.40	$1.30	$3.70	$801.30	$838.70
$855.00	$815.00	Jul 2	$1.70	$2.03	$3.73	$811.27	$858.73

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 337 found (best R:R 37.46, avg credit $10.70)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
660/665	800/805	Jul 10	$4.87	$0.13	37.46	$660.13	$804.87
740/750	810/820	Jul 17	$9.70	$0.30	32.33	$740.30	$819.70
685/690	715/725	Jul 31	$9.65	$0.35	27.57	$680.35	$724.65
700/705	775/790	Jul 2	$14.47	$0.53	27.30	$690.53	$789.47
670/675	700/715	Jul 10	$14.45	$0.55	26.27	$660.55	$714.45
780/785	805/810	Jul 2	$4.77	$0.23	20.74	$780.23	$809.77
660/665	718/732	Jul 10	$14.17	$0.83	17.07	$650.83	$731.67
680/685	795/800	Jul 10	$4.70	$0.30	15.67	$680.30	$799.70
688/690	795/800	Jul 10	$4.70	$0.30	15.67	$685.30	$799.70
740/750	810/820	Jul 24	$9.40	$0.60	15.67	$740.60	$819.40

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 165 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$950.00	$960.00	$970.00	Jul 31	$0.15	$9.85	65.67
$795.00	$800.00	$805.00	Jul 10	$0.10	$4.90	49.00
$880.00	$885.00	$890.00	Jul 2	$0.14	$4.86	34.71
$750.00	$770.00	$790.00	Jul 17	$0.60	$19.40	32.33
$920.00	$925.00	$930.00	Jul 31	$0.15	$4.85	32.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$885.00	$890.00	$895.00	Jul 10	$0.05	$4.95	99.00
$860.00	$870.00	$880.00	Jul 17	$0.10	$9.90	99.00
$815.00	$820.00	$825.00	Jul 31	$0.05	$4.95	99.00
$870.00	$880.00	$890.00	Jul 17	$0.15	$9.85	65.67
$810.00	$815.00	$820.00	Jul 10	$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. 71 found (best net $-13.25, 53 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$745.00	$775.00	1:2	Jul 2	-$13.25	$16.75
$960.00	$980.00	1:2	Jul 17	-$13.05	$6.95
$915.00	$920.00	1:2	Jul 2	-$0.03	$4.97
$945.00	$950.00	1:2	Jul 2	-$0.03	$4.97
$930.00	$935.00	1:2	Jul 2	-$0.13	$4.87

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$690.00	$665.00	1:2	Jul 24	-$16.05	$8.95
$770.00	$760.00	1:2	Jul 2	-$2.15	$7.85
$740.00	$730.00	1:2	Jul 2	-$3.55	$6.45
$700.00	$695.00	1:2	Jul 2	-$0.03	$4.97
$800.00	$795.00	1:2	Jul 2	-$0.12	$4.88

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 94 found (best yield 10.55%, avg 4.35%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$850.00	Aug 7	$86.50	0.52	3.6%	10.55%	14.19%	3	--
$825.00	Jul 31	$85.40	0.55	0.6%	10.41%	11.00%	1	--
$830.00	Jul 31	$83.40	0.54	1.2%	10.17%	11.37%	3	12
$860.00	Aug 7	$81.60	0.50	4.9%	9.95%	14.81%	3	1
$840.00	Jul 31	$78.70	0.52	2.4%	9.60%	12.01%	1	4
$880.00	Aug 7	$74.60	0.48	7.3%	9.10%	16.39%	1	--
$850.00	Jul 31	$74.20	0.51	3.6%	9.05%	12.69%	15	10
$855.00	Jul 31	$73.00	0.50	4.2%	8.90%	13.15%	4	--
$860.00	Jul 31	$70.90	0.49	4.9%	8.64%	13.50%	4	2
$865.00	Jul 31	$69.00	0.48	5.5%	8.41%	13.88%	2	--

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 14,287

Total Puts 18,383

Put/Call Ratio 1.29

Net Difference -4,096

Prior's Put/Call Breakdown

Total Calls 10,719

Total Puts 9,274

Put/Call Ratio 0.87

Net Difference 1,445

Prior 7-Day Put/Call Summary

Total Calls 69,118

Total Puts 85,679

Average Put/Call Ratio 1.27

Ratio Trend Rising

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