STX - Options Database

STX

SEAGATE TECHNOLOGY H

$827.64 -4.68%

$824.00 (-0.44%)🌙

as of 07/07 07:05 PM

(7/6 19:02) ◀

Tuesday, July 7, 2026 (7:05pm)

▶ (7/8 19:06)

◀ 7/7 19:05 ▶

Option Volume

Detail

ℹ

Current (07/07) 22,073

Calls: 10,013 (45%)

Puts: 12,060 (55%)

Prior (07/06) 20,634

Calls: 12,521 (61%)

Puts: 8,113 (39%)

Current vs Prior +6.97%

Calls: -20.03% (Calls)

Puts: +48.65% (Puts)

Prior 7-Day Total 176,442

Calls: 79,629 (45%)

Puts: 96,813 (55%)

Prior 7-Day Average 25,206

Calls: 11,375 (45%)

Puts: 13,830 (55%)

Current vs Prior 7-Day Avg -12.43%

Calls: -11.98%

Puts: -12.80%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/07) $106.01M

Calls: $49.91M (47%)

Puts: $56.09M (53%)

Prior (07/06) $119.73M

Calls: $88.05M (74%)

Puts: $31.68M (26%)

Current vs Prior -11.47%

Calls: -43.31%

Puts: +77.05%

Prior 7-Day Total $800.51M

Calls: $410.47M (51%)

Puts: $390.04M (49%)

Prior 7-Day Average $114.36M

Calls: $58.64M (51%)

Puts: $55.72M (49%)

Current vs Prior 7-Day Avg -7.30%

Calls: -14.88%

Puts: +0.67%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/07) 1.20

Prior (07/06) 0.65

Current vs Prior +85.88%

Prior 7-Day Average 1.28

Current vs Prior 7-Day Avg -5.75%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/07) 100,064

Calls: 30,449 (30%)

Puts: 69,615 (70%)

Prior (07/06) 69,154

Calls: 26,314 (38%)

Puts: 42,840 (62%)

Current vs Prior +44.70%

Prior 7-Day Total 492,984

Calls: 198,679 (40%)

Puts: 294,305 (60%)

Prior 7-Day Average 70,426

Calls: 28,382 (40%)

Puts: 42,043 (60%)

Current vs Prior 7-Day Avg +42.08%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 9.03% | 14.20%14.20% | 28.91%

Prior 11.00% | 15.44%15.44% | 30.57%

Current vs Prior -17.93% | -8.04%-8.04% | -5.41%

Prior 7-Day Avg 7.95% | 13.21%15.44% | 30.57%

Current vs 7-Day Avg +13.65% | +7.55%-8.04% | -5.41%

Prior 7-Day Eod 11.00% | 15.44%-- | --

Current vs 7-Day Eod -17.93% | -8.04%-- | --

Sentiment BULLISHBULLISH

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 30.84% | 18.72%

Calls: 30.77% | 18.21%

Puts: 30.92% | 19.25%

Current vs 7-Day Avg +3.46% | +2.33%

Liquidity Expensive

Add Card

🤖 AI Insights

Bearish P/C ratio of 1.20 indicates protective positioning. P/C ratio rising 86% - increased hedging/bearish positioning. Put-heavy open interest (69,615 puts vs 30,449 calls) suggests hedging or bearish positioning. Rising open interest (up 45%) indicates new positions being established.

Smart Money BEARISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BEARISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg 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 63 of results (avg 7.9%, best 3.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$680.00	Aug 21	197.10	207.20	$202.15	5.0%	3	0.76	19
$780.00	Aug 21	136.90	147.90	$142.40	7.7%	2	0.64	--
$680.00	Jul 24	162.00	175.70	$168.85	8.1%	2	0.82	--
$680.00	Jul 31	174.20	189.20	$181.70	8.3%	7	0.80	1
$880.00	Aug 21	90.00	98.00	$94.00	8.5%	33	0.50	41

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$830.00	Aug 21	112.40	116.80	$114.60	3.8%	5	0.43	36
$810.00	Aug 21	101.90	106.10	$104.00	4.0%	13	0.41	35
$760.00	Aug 21	78.70	82.00	$80.35	4.1%	23	0.34	87
$880.00	Aug 21	139.20	145.80	$142.50	4.6%	10	0.50	32
$770.00	Aug 21	82.60	86.60	$84.60	4.7%	16	0.35	44

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. 144 found (avg delta 0.64, highest 0.94)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$670.00	Jul 10	153.50	168.20	$160.85	9.1%	2	0.92	--
$700.00	Jul 10	125.70	140.50	$133.10	11.1%	7	0.92	28
$700.00	Jul 17	136.10	150.60	$143.35	10.1%	2	0.83	65
$680.00	Jul 24	162.00	175.70	$168.85	8.1%	2	0.82	--
$710.00	Jul 17	128.40	140.60	$134.50	9.1%	4	0.81	57

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$990.00	Jul 10	156.80	171.50	$164.15	9.0%	1	0.94	--
$970.00	Jul 10	137.80	152.50	$145.15	10.1%	2	0.90	47
$955.00	Jul 10	125.40	138.40	$131.90	9.9%	1	0.89	--
$965.00	Jul 10	134.70	147.80	$141.25	9.3%	1	0.89	12
$950.00	Jul 10	120.60	133.80	$127.20	10.4%	36	0.88	98

Most actively traded options today. High liquidity = easy entry/exit. 399 active (total vol 6.5K, top 253)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$900.00	Jul 17	24.60	32.80	$28.70	28.6%	253	0.34	2.0K
$957.50	Jul 10	1.80	7.40	$4.60	121.7%	117	0.11	33
$910.00	Jul 17	22.00	30.50	$26.25	32.4%	113	0.32	712
$980.00	Jul 17	9.90	17.30	$13.60	54.4%	108	0.19	127
$890.00	Jul 17	28.90	35.50	$32.20	20.5%	85	0.36	69

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$680.00	Jul 17	10.70	15.90	$13.30	39.1%	168	0.14	183
$700.00	Jul 10	2.10	5.90	$4.00	95.0%	136	0.08	322
$665.00	Jul 10	0.15	4.60	$2.38	187.0%	129	0.05	7
$750.00	Jul 10	7.30	15.20	$11.25	70.2%	127	0.19	163
$715.00	Jul 10	2.35	10.20	$6.28	125.0%	124	0.12	31

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 95 strikes (avg 21.9%, max 57.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$970.00	Jul 10	Aug 21	132.7%	101.8%	30.3%	33	72
$700.00	Jul 10	Aug 14	138.3%	108.1%	27.9%	9	28
$930.00	Jul 10	Aug 21	128.5%	100.6%	27.7%	24	149
$750.00	Jul 10	Jul 24	133.4%	105.3%	26.7%	8	6
$990.00	Jul 10	Aug 21	127.7%	101.7%	25.5%	56	115

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$670.00	Jul 10	Aug 21	170.1%	108.4%	57.0%	36	96
$710.00	Jul 10	Aug 21	146.9%	101.8%	44.3%	9	22
$680.00	Jul 10	Aug 21	150.9%	107.0%	40.9%	12	21
$665.00	Jul 10	Aug 14	151.6%	110.2%	37.6%	131	7
$730.00	Jul 10	Aug 21	138.8%	100.9%	37.6%	135	198

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 293 found (best R:R 49.00, avg 2.86)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$975.00	$980.00	Jul 10	$0.23	$4.77	$0.23	20.74	$975.23
$905.00	$907.50	Jul 10	$0.15	$2.35	$0.15	15.67	$905.15
$950.00	$955.00	Jul 10	$0.30	$4.70	$0.30	15.67	$950.30
$955.00	$957.50	Jul 10	$0.20	$2.30	$0.20	11.50	$955.20
$970.00	$980.00	Jul 17	$0.90	$9.10	$0.90	10.11	$970.90

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$700.00	$690.00	Jul 17	$0.20	$9.80	$0.20	49.00	$699.80
$695.00	$690.00	Aug 7	$0.10	$4.90	$0.10	49.00	$694.90
$720.00	$717.50	Jul 10	$0.15	$2.35	$0.15	15.67	$719.85
$690.00	$685.00	Jul 31	$0.30	$4.70	$0.30	15.67	$689.70
$705.00	$700.00	Jul 31	$0.30	$4.70	$0.30	15.67	$704.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 363 found (best R:R 32.33, avg 1.74)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$670.00	$700.00	Jul 10	$27.75	$27.75	$2.25	12.33	$697.75
$815.00	$820.00	Jul 10	$4.60	$4.60	$0.40	11.50	$819.60
$700.00	$710.00	Jul 17	$8.85	$8.85	$1.15	7.70	$708.85
$700.00	$750.00	Jul 10	$43.35	$43.35	$6.65	6.52	$743.35
$800.00	$805.00	Jul 31	$3.95	$3.95	$1.05	3.76	$803.95

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$805.00	$800.00	Jul 31	$4.85	$4.85	$0.15	32.33	$800.15
$795.00	$790.00	Jul 31	$4.80	$4.80	$0.20	24.00	$790.20
$940.00	$935.00	Aug 14	$4.80	$4.80	$0.20	24.00	$935.20
$990.00	$970.00	Jul 10	$19.00	$19.00	$1.00	19.00	$971.00
$920.00	$910.00	Jul 10	$9.45	$9.45	$0.55	17.18	$910.55

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 96 found (avg debit $25.98, cheapest $6.17)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$990.00	Jul 10	Jul 17	$7.63	127.7%	99.4%
$700.00	Jul 10	Jul 17	$10.25	138.3%	112.8%
$970.00	Jul 10	Jul 17	$10.28	132.7%	104.3%
$980.00	Jul 10	Jul 17	$10.50	129.0%	105.9%
$960.00	Jul 10	Jul 17	$12.00	125.9%	104.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$670.00	Jul 10	Jul 17	$6.17	170.1%	118.9%
$990.00	Jul 10	Jul 17	$8.40	127.7%	99.4%
$680.00	Jul 10	Jul 17	$9.87	150.9%	122.0%
$970.00	Jul 10	Jul 17	$10.15	132.7%	104.3%
$710.00	Jul 10	Jul 17	$10.35	146.9%	112.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 114 found (cheapest 8.48% of stock, avg 18.54%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$820.00	Jul 10	$37.50	$32.65	$70.15	$749.85	$890.15	8.48%
$825.00	Jul 10	$36.60	$34.15	$70.75	$754.25	$895.75	8.55%
$835.00	Jul 10	$31.65	$39.20	$70.85	$764.15	$905.85	8.56%
$815.00	Jul 10	$42.10	$29.30	$71.40	$743.60	$886.40	8.63%
$830.00	Jul 10	$33.60	$38.15	$71.75	$758.25	$901.75	8.67%
$840.00	Jul 10	$30.35	$42.30	$72.65	$767.35	$912.65	8.78%
$850.00	Jul 10	$25.50	$47.40	$72.90	$777.10	$922.90	8.81%
$845.00	Jul 10	$28.05	$45.05	$73.10	$771.90	$918.10	8.83%
$805.00	Jul 10	$47.90	$25.45	$73.35	$731.65	$878.35	8.86%
$810.00	Jul 10	$45.75	$27.70	$73.45	$736.55	$883.45	8.87%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 155 found (cheapest 6.20% of stock, avg 16.66%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$855.00	$810.00	Jul 10	$23.60	$27.70	$51.30	$758.70	$906.30
$855.00	$815.00	Jul 10	$23.60	$29.30	$52.90	$762.10	$907.90
$850.00	$810.00	Jul 10	$25.50	$27.70	$53.20	$756.80	$903.20
$850.00	$815.00	Jul 10	$25.50	$29.30	$54.80	$760.20	$904.80
$845.00	$810.00	Jul 10	$28.05	$27.70	$55.75	$754.25	$900.75
$855.00	$820.00	Jul 10	$23.60	$32.65	$56.25	$763.75	$911.25
$845.00	$815.00	Jul 10	$28.05	$29.30	$57.35	$757.65	$902.35
$855.00	$825.00	Jul 10	$23.60	$34.15	$57.75	$767.25	$912.75
$840.00	$810.00	Jul 10	$30.35	$27.70	$58.05	$751.95	$898.05
$850.00	$820.00	Jul 10	$25.50	$32.65	$58.15	$761.85	$908.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 458 found (best R:R 99.00, avg credit $11.73)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
740/750	770/780	Aug 21	$9.90	$0.10	99.00	$740.10	$779.90
750/760	790/800	Aug 21	$9.85	$0.15	65.67	$750.15	$799.85
720/730	810/820	Jul 17	$9.80	$0.20	49.00	$720.20	$819.80
750/760	770/780	Jul 17	$9.80	$0.20	49.00	$750.20	$779.80
695/700	790/795	Aug 7	$4.90	$0.10	49.00	$695.10	$794.90
730/740	760/770	Aug 21	$9.80	$0.20	49.00	$730.20	$769.80
740/750	760/770	Aug 21	$9.80	$0.20	49.00	$740.20	$769.80
680/690	700/710	Jul 17	$9.75	$0.25	39.00	$680.25	$709.75
770/780	850/860	Aug 21	$9.75	$0.25	39.00	$770.25	$859.75
710/730	820/840	Aug 21	$19.45	$0.55	35.36	$710.55	$839.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 117 found (best R:R 199.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$870.00	$875.00	$880.00	Jul 10	$0.05	$4.95	99.00
$900.00	$910.00	$920.00	Jul 17	$0.20	$9.80	49.00
$790.00	$800.00	$810.00	Aug 21	$0.25	$9.75	39.00
$795.00	$800.00	$805.00	Jul 10	$0.20	$4.80	24.00
$885.00	$890.00	$895.00	Jul 10	$0.20	$4.80	24.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$780.00	$790.00	$800.00	Aug 21	$0.05	$9.95	199.00
$800.00	$810.00	$820.00	Aug 21	$0.05	$9.95	199.00
$760.00	$770.00	$780.00	Aug 21	$0.10	$9.90	99.00
$765.00	$770.00	$775.00	Jul 10	$0.10	$4.90	49.00
$730.00	$740.00	$750.00	Jul 17	$0.25	$9.75	39.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 28 found (best net $-6.05, 28 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$820.00	$970.00	1:2	Aug 14	-$6.05	$143.95
$700.00	$795.00	1:2	Jul 31	-$45.65	$49.35
$700.00	$800.00	1:2	Aug 14	-$63.75	$36.25
$695.00	$790.00	1:2	Aug 7	-$62.75	$32.25
$750.00	$795.00	1:2	Jul 10	-$19.25	$25.75

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$700.00	$670.00	1:2	Jul 24	-$12.00	$18.00
$780.00	$730.00	1:2	Aug 14	-$42.85	$7.15
$750.00	$710.00	1:2	Aug 7	-$35.10	$4.90
$687.50	$680.00	1:2	Jul 10	-$2.66	$4.84
$680.00	$675.00	1:2	Jul 10	-$1.03	$3.97

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 109 found (best yield 12.71%, avg 4.36%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$840.00	Aug 21	$105.20	0.56	1.5%	12.71%	14.20%	3	31
$850.00	Aug 21	$103.30	0.54	2.7%	12.48%	15.18%	2	30
$860.00	Aug 21	$99.70	0.53	3.9%	12.05%	15.96%	2	--
$870.00	Aug 21	$95.00	0.52	5.1%	11.48%	16.60%	17	32
$835.00	Aug 7	$92.90	0.55	0.9%	11.22%	12.11%	2	--
$880.00	Aug 21	$90.00	0.50	6.3%	10.87%	17.20%	33	41
$840.00	Aug 7	$89.10	0.55	1.5%	10.77%	12.26%	73	--
$850.00	Aug 7	$84.90	0.53	2.7%	10.26%	12.96%	16	2
$855.00	Aug 7	$82.80	0.52	3.3%	10.00%	13.31%	14	1
$900.00	Aug 21	$82.50	0.48	8.7%	9.97%	18.71%	61	229

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 10,013

Total Puts 12,060

Put/Call Ratio 1.20

Net Difference -2,047

Prior's Put/Call Breakdown

Total Calls 12,521

Total Puts 8,113

Put/Call Ratio 0.65

Net Difference 4,408

Prior 7-Day Put/Call Summary

Total Calls 79,629

Total Puts 96,813

Average Put/Call Ratio 1.28

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