STX - Options Database

STX

SEAGATE TECHNOLOGY H

$860.02 +3.91%

(7/7 19:05) ◀

Wednesday, July 8, 2026 (7:06pm)

▶ (7/9 19:06)

◀ 7/8 19:06 ▶

Option Volume

Detail

ℹ

Current (07/08) 20,335

Calls: 11,916 (59%)

Puts: 8,419 (41%)

Prior (07/07) 22,073

Calls: 10,013 (45%)

Puts: 12,060 (55%)

Current vs Prior -7.87%

Calls: +19.01% (Calls)

Puts: -30.19% (Puts)

Prior 7-Day Total 176,784

Calls: 81,373 (46%)

Puts: 95,411 (54%)

Prior 7-Day Average 25,254

Calls: 11,624 (46%)

Puts: 13,630 (54%)

Current vs Prior 7-Day Avg -19.48%

Calls: +2.51%

Puts: -38.23%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/08) $96.54M

Calls: $59.18M (61%)

Puts: $37.36M (39%)

Prior (07/07) $106.01M

Calls: $49.91M (47%)

Puts: $56.09M (53%)

Current vs Prior -8.93%

Calls: +18.57%

Puts: -33.40%

Prior 7-Day Total $807.45M

Calls: $403.02M (50%)

Puts: $404.43M (50%)

Prior 7-Day Average $115.35M

Calls: $57.57M (50%)

Puts: $57.78M (50%)

Current vs Prior 7-Day Avg -16.31%

Calls: +2.79%

Puts: -35.34%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/08) 0.71

Prior (07/07) 1.20

Current vs Prior -41.34%

Prior 7-Day Average 1.22

Current vs Prior 7-Day Avg -41.97%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/08) 81,361

Calls: 30,908 (38%)

Puts: 50,453 (62%)

Prior (07/07) 100,064

Calls: 30,449 (30%)

Puts: 69,615 (70%)

Current vs Prior -18.69%

Prior 7-Day Total 532,397

Calls: 201,771 (38%)

Puts: 330,626 (62%)

Prior 7-Day Average 76,056

Calls: 28,824 (38%)

Puts: 47,232 (62%)

Current vs Prior 7-Day Avg +6.97%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 7.57% | 13.76%13.76% | 28.99%

Prior 9.03% | 14.20%14.20% | 28.91%

Current vs Prior -16.19% | -3.11%-3.11% | +0.28%

Prior 7-Day Avg 8.62% | 13.81%14.82% | 29.74%

Current vs 7-Day Avg -12.22% | -0.34%-7.17% | -2.51%

Prior 7-Day Eod 9.03% | 14.20%-- | --

Current vs 7-Day Eod -16.19% | -3.11%-- | --

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 30.55% | 18.69%

Calls: 30.45% | 17.90%

Puts: 30.64% | 19.50%

Current vs 7-Day Avg +4.47% | +2.50%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 61% call dollar volume ($59.18M). P/C ratio dropping 41% - sentiment shifting bullish. Put-heavy open interest (50,453 puts vs 30,908 calls) suggests hedging or bearish positioning. Declining open interest (down 19%) indicates positions being closed.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

7-Day Avg BEARISH

Current BULLISH

Prior NEUTRAL

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

📈 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 68 of results (avg 7.9%, best 4.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$700.00	Aug 21	211.30	220.60	$215.95	4.3%	2	0.76	27
$740.00	Aug 21	184.00	193.30	$188.65	4.9%	3	0.72	10
$720.00	Aug 21	196.70	208.00	$202.35	5.6%	2	0.74	29
$750.00	Aug 7	160.20	171.10	$165.65	6.6%	9	0.73	--
$690.00	Jul 10	165.30	176.90	$171.10	6.8%	2	0.96	1

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1000.00	Aug 21	203.00	214.50	$208.75	5.5%	3	0.60	--
$1030.00	Jul 31	198.10	210.80	$204.45	6.2%	2	0.71	1
$950.00	Aug 21	169.00	180.50	$174.75	6.6%	53	0.54	--
$1025.00	Jul 10	160.00	171.00	$165.50	6.6%	41	0.93	62
$1005.00	Aug 7	188.60	201.80	$195.20	6.8%	2	0.64	--

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. 163 found (avg delta 0.67, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$690.00	Jul 10	165.30	176.90	$171.10	6.8%	2	0.96	1
$702.50	Jul 10	153.10	165.70	$159.40	7.9%	1	0.95	--
$747.50	Jul 10	110.80	122.00	$116.40	9.6%	1	0.91	--
$750.00	Jul 10	108.50	121.30	$114.90	11.1%	1	0.91	6
$785.00	Jul 10	77.40	89.40	$83.40	14.4%	2	0.83	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1020.00	Jul 10	154.10	166.30	$160.20	7.6%	21	1.00	--
$1000.00	Jul 10	134.60	146.80	$140.70	8.7%	150	0.93	181
$975.00	Jul 10	110.00	124.50	$117.25	12.4%	24	0.93	32
$1025.00	Jul 10	160.00	171.00	$165.50	6.6%	41	0.93	62
$1010.00	Jul 10	144.10	156.60	$150.35	8.3%	20	0.92	45

Most actively traded options today. High liquidity = easy entry/exit. 425 active (total vol 11.1K, top 1.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1000.00	Jul 17	9.40	14.90	$12.15	45.3%	978	0.18	1.0K
$850.00	Aug 21	123.60	134.70	$129.15	8.6%	586	0.58	31
$1000.00	Jul 31	37.40	49.90	$43.65	28.6%	422	0.33	85
$850.00	Jul 31	93.70	104.00	$98.85	10.4%	403	0.57	18
$975.00	Jul 10	0.60	3.00	$1.80	133.3%	312	0.06	30

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$800.00	Jul 17	28.10	32.30	$30.20	13.9%	1.1K	0.30	1.8K
$860.00	Jul 10	26.70	33.10	$29.90	21.4%	594	0.48	1.3K
$720.00	Jul 17	10.80	16.80	$13.80	43.5%	153	0.15	162
$1000.00	Jul 10	134.60	146.80	$140.70	8.7%	150	0.93	181
$735.00	Jul 10	2.00	6.50	$4.25	105.9%	146	0.09	587

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 105 strikes (avg 20.9%, max 67.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$750.00	Jul 10	Aug 21	151.5%	105.8%	43.3%	3	40
$1010.00	Jul 10	Jul 31	142.4%	106.5%	33.8%	22	70
$1015.00	Jul 10	Jul 31	140.2%	105.9%	32.4%	23	29
$747.50	Jul 10	Jul 17	153.5%	116.4%	31.9%	2	--
$820.00	Jul 10	Aug 21	133.8%	102.3%	30.8%	3	73

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$700.00	Jul 10	Aug 21	180.2%	107.3%	67.9%	120	525
$690.00	Jul 10	Aug 7	175.9%	114.1%	54.2%	78	37
$730.00	Jul 10	Aug 21	159.2%	106.4%	49.6%	16	139
$720.00	Jul 10	Aug 7	164.6%	110.5%	49.0%	12	54
$1025.00	Jul 10	Jul 17	149.4%	101.7%	47.0%	61	74

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 307 found (best R:R 24.00, avg 2.84)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$985.00	$990.00	Jul 10	$0.23	$4.77	$0.23	20.74	$985.23
$975.00	$980.00	Jul 10	$0.25	$4.75	$0.25	19.00	$975.25
$960.00	$965.00	Jul 24	$0.25	$4.75	$0.25	19.00	$960.25
$930.00	$935.00	Jul 10	$0.30	$4.70	$0.30	15.67	$930.30
$855.00	$860.00	Jul 17	$0.30	$4.70	$0.30	15.67	$855.30

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$700.00	$697.50	Jul 10	$0.10	$2.40	$0.10	24.00	$699.90
$755.00	$750.00	Jul 17	$0.30	$4.70	$0.30	15.67	$754.70
$770.00	$760.00	Jul 10	$0.65	$9.35	$0.65	14.38	$769.35
$695.00	$690.00	Aug 7	$0.40	$4.60	$0.40	11.50	$694.60
$800.00	$795.00	Jul 10	$0.45	$4.55	$0.45	10.11	$799.55

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 383 found (best R:R 65.67, avg 1.76)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$702.50	$747.50	Jul 10	$43.00	$43.00	$2.00	21.50	$745.50
$690.00	$702.50	Jul 10	$11.70	$11.70	$0.80	14.62	$701.70
$750.00	$785.00	Jul 10	$31.50	$31.50	$3.50	9.00	$781.50
$830.00	$835.00	Jul 10	$4.50	$4.50	$0.50	9.00	$834.50
$845.00	$850.00	Jul 10	$4.20	$4.20	$0.80	5.25	$849.20

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$1020.00	$1010.00	Jul 10	$9.85	$9.85	$0.15	65.67	$1010.15
$1015.00	$1010.00	Jul 17	$4.85	$4.85	$0.15	32.33	$1010.15
$1010.00	$1000.00	Jul 10	$9.65	$9.65	$0.35	27.57	$1000.35
$1010.00	$1005.00	Jul 17	$4.75	$4.75	$0.25	19.00	$1005.25
$1000.00	$975.00	Jul 10	$23.45	$23.45	$1.55	15.13	$976.55

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 109 found (avg debit $24.43, cheapest $8.10)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$1010.00	Jul 10	Jul 17	$8.52	142.4%	99.5%
$1015.00	Jul 10	Jul 17	$9.00	140.2%	101.6%
$1020.00	Jul 10	Jul 17	$9.50	117.7%	100.8%
$795.00	Jul 31	Aug 7	$9.75	111.0%	107.7%
$790.00	Aug 7	Aug 14	$9.75	108.2%	106.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$690.00	Jul 10	Jul 17	$8.10	175.9%	124.3%
$1025.00	Jul 10	Jul 17	$8.65	149.4%	101.7%
$700.00	Jul 10	Jul 17	$10.10	180.2%	128.6%
$1010.00	Jul 10	Jul 17	$10.50	142.4%	99.5%
$710.00	Jul 10	Jul 17	$10.65	161.3%	122.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 105 found (cheapest 6.96% of stock, avg 17.28%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$850.00	Jul 10	$34.70	$25.20	$59.90	$790.10	$909.90	6.96%
$860.00	Jul 10	$30.85	$29.90	$60.75	$799.25	$920.75	7.06%
$855.00	Jul 10	$32.75	$28.45	$61.20	$793.80	$916.20	7.12%
$865.00	Jul 10	$27.40	$34.25	$61.65	$803.35	$926.65	7.17%
$845.00	Jul 10	$38.90	$23.80	$62.70	$782.30	$907.70	7.29%
$875.00	Jul 10	$22.85	$39.95	$62.80	$812.20	$937.80	7.30%
$840.00	Jul 10	$42.15	$22.45	$64.60	$775.40	$904.60	7.51%
$880.00	Jul 10	$22.00	$43.10	$65.10	$814.90	$945.10	7.57%
$835.00	Jul 10	$44.65	$20.75	$65.40	$769.60	$900.40	7.60%
$885.00	Jul 10	$20.35	$45.00	$65.35	$819.65	$950.35	7.60%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 132 found (cheapest 4.98% of stock, avg 15.69%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$885.00	$840.00	Jul 10	$20.35	$22.45	$42.80	$797.20	$927.80
$885.00	$845.00	Jul 10	$20.35	$23.80	$44.15	$800.85	$929.15
$880.00	$840.00	Jul 10	$22.00	$22.45	$44.45	$795.55	$924.45
$875.00	$840.00	Jul 10	$22.85	$22.45	$45.30	$794.70	$920.30
$885.00	$850.00	Jul 10	$20.35	$25.20	$45.55	$804.45	$930.55
$880.00	$845.00	Jul 10	$22.00	$23.80	$45.80	$799.20	$925.80
$875.00	$845.00	Jul 10	$22.85	$23.80	$46.65	$798.35	$921.65
$880.00	$850.00	Jul 10	$22.00	$25.20	$47.20	$802.80	$927.20
$875.00	$850.00	Jul 10	$22.85	$25.20	$48.05	$801.95	$923.05
$870.00	$840.00	Jul 10	$26.35	$22.45	$48.80	$791.20	$918.80

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 394 found (best R:R 65.67, avg credit $10.55)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
730/740	750/760	Aug 21	$9.85	$0.15	65.67	$730.15	$759.85
740/750	900/910	Aug 21	$9.85	$0.15	65.67	$740.15	$909.85
695/698	702/748	Jul 10	$44.22	$0.78	56.69	$653.28	$746.72
700/705	765/770	Jul 24	$4.90	$0.10	49.00	$700.10	$769.90
695/700	820/825	Jul 31	$4.90	$0.10	49.00	$695.10	$824.90
740/750	760/770	Aug 21	$9.80	$0.20	49.00	$740.20	$769.80
718/720	830/835	Jul 10	$4.86	$0.14	34.71	$715.14	$834.86
780/785	840/850	Aug 7	$9.65	$0.35	27.57	$775.35	$849.65
735/740	820/825	Jul 17	$4.80	$0.20	24.00	$735.20	$824.80
700/705	830/835	Jul 24	$4.80	$0.20	24.00	$700.20	$834.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 106 found (best R:R 199.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$855.00	$875.00	$895.00	Aug 7	$0.10	$19.90	199.00
$800.00	$810.00	$820.00	Jul 10	$0.10	$9.90	99.00
$850.00	$855.00	$860.00	Jul 10	$0.05	$4.95	99.00
$970.00	$975.00	$980.00	Jul 24	$0.10	$4.90	49.00
$770.00	$785.00	$800.00	Jul 17	$0.50	$14.50	29.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$1000.00	$1010.00	$1020.00	Jul 10	$0.20	$9.80	49.00
$1005.00	$1010.00	$1015.00	Jul 17	$0.10	$4.90	49.00
$850.00	$855.00	$860.00	Jul 24	$0.10	$4.90	49.00
$750.00	$760.00	$770.00	Aug 21	$0.20	$9.80	49.00
$860.00	$870.00	$880.00	Aug 21	$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. 37 found (best net $-21.60, 34 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$900.00	$1000.00	1:2	Aug 7	-$21.60	$78.40
$1000.00	$1005.00	1:2	Jul 10	-$0.21	$4.79
$900.00	$945.00	1:2	Jul 31	-$41.10	$3.90
$975.00	$980.00	1:2	Jul 10	-$1.30	$3.70
$945.00	$950.00	1:2	Jul 10	-$1.62	$3.38

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$740.00	$710.00	1:2	Jul 24	-$14.35	$15.65
$760.00	$720.00	1:2	Aug 7	-$30.10	$9.90
$770.00	$760.00	1:2	Jul 10	-$5.20	$4.80
$700.00	$690.00	1:2	Jul 17	-$6.95	$3.05
$735.00	$730.00	1:2	Jul 10	-$2.05	$2.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 121 found (best yield 12.95%, avg 3.99%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$870.00	Aug 21	$111.40	0.56	1.2%	12.95%	14.11%	1	47
$900.00	Aug 21	$102.30	0.52	4.7%	11.90%	16.54%	9	230
$885.00	Aug 14	$97.20	0.53	2.9%	11.30%	14.21%	6	--
$910.00	Aug 21	$96.20	0.51	5.8%	11.19%	17.00%	2	55
$890.00	Aug 14	$94.40	0.53	3.5%	10.98%	14.46%	2	--
$920.00	Aug 21	$93.90	0.49	7.0%	10.92%	17.89%	3	--
$895.00	Aug 14	$92.40	0.52	4.1%	10.74%	14.81%	10	8
$875.00	Aug 7	$91.80	0.54	1.7%	10.67%	12.42%	1	--
$900.00	Aug 14	$90.30	0.51	4.7%	10.50%	15.15%	6	7
$910.00	Aug 14	$86.20	0.50	5.8%	10.02%	15.83%	6	--

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 11,916

Total Puts 8,419

Put/Call Ratio 0.71

Net Difference 3,497

Prior's Put/Call Breakdown

Total Calls 10,013

Total Puts 12,060

Put/Call Ratio 1.20

Net Difference -2,047

Prior 7-Day Put/Call Summary

Total Calls 81,373

Total Puts 95,411

Average Put/Call Ratio 1.22

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