STX - Options Database

STX

SEAGATE TECHNOLOGY H

$890.09 +3.50%

$900.00 (+1.11%)🌙

as of 07/09 07:05 PM

(7/8 19:06) ◀

Thursday, July 9, 2026 (7:06pm)

▶ (7/10 19:07)

◀ 7/9 19:06 ▶

Option Volume

Detail

ℹ

Current (07/09) 19,600

Calls: 9,357 (48%)

Puts: 10,243 (52%)

Prior (07/08) 20,335

Calls: 11,916 (59%)

Puts: 8,419 (41%)

Current vs Prior -3.61%

Calls: -21.48% (Calls)

Puts: +21.67% (Puts)

Prior 7-Day Total 163,185

Calls: 81,713 (50%)

Puts: 81,472 (50%)

Prior 7-Day Average 23,312

Calls: 11,673 (50%)

Puts: 11,638 (50%)

Current vs Prior 7-Day Avg -15.92%

Calls: -19.84%

Puts: -11.99%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/09) $97.76M

Calls: $49.23M (50%)

Puts: $48.53M (50%)

Prior (07/08) $96.54M

Calls: $59.18M (61%)

Puts: $37.36M (39%)

Current vs Prior +1.26%

Calls: -16.82%

Puts: +29.90%

Prior 7-Day Total $752.46M

Calls: $417.99M (56%)

Puts: $334.47M (44%)

Prior 7-Day Average $107.49M

Calls: $59.71M (56%)

Puts: $47.78M (44%)

Current vs Prior 7-Day Avg -9.06%

Calls: -17.56%

Puts: +1.56%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/09) 1.09

Prior (07/08) 0.71

Current vs Prior +54.94%

Prior 7-Day Average 1.04

Current vs Prior 7-Day Avg +5.02%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/09) 110,588

Calls: 35,670 (32%)

Puts: 74,918 (68%)

Prior (07/08) 81,361

Calls: 30,908 (38%)

Puts: 50,453 (62%)

Current vs Prior +35.92%

Prior 7-Day Total 528,799

Calls: 200,472 (38%)

Puts: 328,327 (62%)

Prior 7-Day Average 75,542

Calls: 28,638 (38%)

Puts: 46,903 (62%)

Current vs Prior 7-Day Avg +46.39%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 5.26% | 12.58%12.58% | 29.10%

Prior 7.57% | 13.76%13.76% | 28.99%

Current vs Prior -30.47% | -8.56%-8.56% | +0.38%

Prior 7-Day Avg 8.34% | 13.76%14.47% | 29.49%

Current vs 7-Day Avg -36.89% | -8.53%-13.04% | -1.31%

Prior 7-Day Eod 7.57% | 13.76%-- | --

Current vs 7-Day Eod -30.47% | -8.56%-- | --

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 31.91% | 19.16%

Calls: 31.54% | 18.25%

Puts: 32.28% | 20.08%

Current vs 7-Day Avg +0.00% | +0.00%

Liquidity Expensive

Add Card

🤖 AI Insights

Slightly bearish P/C ratio of 1.09. P/C ratio rising 55% - increased hedging/bearish positioning. Put-heavy open interest (74,918 puts vs 35,670 calls) suggests hedging or bearish positioning. Rising open interest (up 36%) indicates new positions being established.

Smart Money BULLISH

Retail Flow NEUTRAL

Overall MIXED

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

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 72 of results (avg 7.2%, best 3.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$740.00	Aug 21	208.00	216.30	$212.15	3.9%	66	0.75	10
$740.00	Jul 10	148.00	155.40	$151.70	4.9%	9	1.00	--
$730.00	Aug 21	212.00	223.00	$217.50	5.1%	2	0.76	12
$715.00	Aug 14	218.00	229.50	$223.75	5.1%	40	0.79	--
$880.00	Aug 21	131.20	138.20	$134.70	5.2%	3	0.58	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1050.00	Jul 17	164.20	172.00	$168.10	4.6%	28	0.83	46
$940.00	Aug 21	149.10	156.40	$152.75	4.8%	7	0.49	53
$1045.00	Jul 17	159.80	168.00	$163.90	5.0%	2	0.82	--
$1060.00	Jul 17	173.10	182.00	$177.55	5.0%	5	0.84	--
$1000.00	Aug 21	187.70	198.00	$192.85	5.3%	41	0.56	33

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. 167 found (avg delta 0.68, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$725.00	Jul 10	160.00	172.80	$166.40	7.7%	3	1.00	--
$735.00	Jul 10	152.00	160.40	$156.20	5.4%	1	1.00	--
$740.00	Jul 10	148.00	155.40	$151.70	4.9%	9	1.00	--
$750.00	Jul 10	136.00	148.00	$142.00	8.5%	4	1.00	6
$775.00	Jul 10	112.00	123.60	$117.80	9.8%	3	1.00	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1035.00	Jul 10	137.70	153.60	$145.65	10.9%	1	0.97	--
$1000.00	Jul 10	104.70	115.90	$110.30	10.2%	6	0.96	--
$990.00	Jul 10	96.10	108.00	$102.05	11.7%	1	0.93	--
$985.00	Jul 10	90.30	101.70	$96.00	11.9%	1	0.93	--
$972.50	Jul 10	79.30	88.00	$83.65	10.4%	1	0.92	--

Most actively traded options today. High liquidity = easy entry/exit. 476 active (total vol 9.5K, top 434)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1000.00	Jul 17	14.20	21.20	$17.70	39.5%	263	0.24	1.2K
$985.00	Jul 10	0.00	3.60	$1.80	200.0%	260	0.07	58
$1030.00	Jul 10	0.05	0.90	$0.48	177.1%	254	0.02	122
$950.00	Jul 10	1.15	7.90	$4.53	149.0%	183	0.16	285
$920.00	Jul 10	6.40	14.90	$10.65	79.8%	172	0.31	123

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$860.00	Jul 10	7.50	14.70	$11.10	64.9%	434	0.29	1.2K
$835.00	Jul 10	2.95	8.10	$5.53	93.1%	257	0.17	29
$815.00	Jul 10	1.90	4.00	$2.95	71.2%	254	0.10	192
$910.00	Jul 10	27.00	38.00	$32.50	33.8%	212	0.63	42
$780.00	Jul 10	0.65	1.10	$0.88	51.1%	210	0.03	1.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 108 strikes (avg 33.7%, max 106.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$1055.00	Jul 10	Aug 7	209.1%	107.7%	94.1%	2	7
$725.00	Jul 10	Jul 24	211.0%	111.4%	89.4%	5	--
$740.00	Jul 10	Aug 21	184.9%	104.7%	76.5%	75	10
$1065.00	Jul 10	Jul 24	180.0%	102.3%	75.9%	3	34
$750.00	Jul 10	Aug 14	181.8%	106.6%	70.5%	5	6

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$730.00	Jul 10	Aug 21	217.2%	105.3%	106.3%	31	207
$725.00	Jul 10	Aug 7	211.0%	111.7%	88.9%	28	44
$720.00	Jul 10	Aug 21	197.6%	106.3%	86.0%	5	54
$735.00	Jul 10	Aug 14	197.0%	108.7%	81.2%	36	588
$740.00	Jul 10	Aug 21	184.9%	104.7%	76.5%	14	110

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 341 found (best R:R 49.00, avg 3.46)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$1000.00	$1010.00	Aug 21	$0.25	$9.75	$0.25	39.00	$1000.25
$1005.00	$1010.00	Jul 10	$0.14	$4.86	$0.14	34.71	$1005.14
$1010.00	$1015.00	Jul 10	$0.15	$4.85	$0.15	32.33	$1010.15
$1045.00	$1050.00	Jul 10	$0.15	$4.85	$0.15	32.33	$1045.15
$1015.00	$1020.00	Jul 10	$0.23	$4.77	$0.23	20.74	$1015.23

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$855.00	$850.00	Jul 24	$0.10	$4.90	$0.10	49.00	$854.90
$730.00	$725.00	Jul 17	$0.15	$4.85	$0.15	32.33	$729.85
$795.00	$790.00	Jul 10	$0.18	$4.82	$0.18	26.78	$794.82
$917.50	$915.00	Jul 10	$0.10	$2.40	$0.10	24.00	$917.40
$780.00	$775.00	Jul 10	$0.25	$4.75	$0.25	19.00	$779.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 404 found (best R:R 99.00, avg 1.66)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$775.00	$800.00	Jul 10	$24.75	$24.75	$0.25	99.00	$799.75
$740.00	$750.00	Jul 10	$9.70	$9.70	$0.30	32.33	$749.70
$750.00	$775.00	Jul 10	$24.20	$24.20	$0.80	30.25	$774.20
$750.00	$755.00	Jul 31	$4.80	$4.80	$0.20	24.00	$754.80
$735.00	$740.00	Jul 10	$4.50	$4.50	$0.50	9.00	$739.50

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$1000.00	$995.00	Jul 24	$4.80	$4.80	$0.20	24.00	$995.20
$1060.00	$1050.00	Jul 17	$9.45	$9.45	$0.55	17.18	$1050.55
$940.00	$930.00	Jul 10	$9.00	$9.00	$1.00	9.00	$931.00
$1020.00	$1010.00	Jul 17	$8.95	$8.95	$1.05	8.52	$1011.05
$965.00	$960.00	Jul 10	$4.25	$4.25	$0.75	5.67	$960.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 113 found (avg debit $27.71, cheapest $7.45)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$1065.00	Jul 10	Jul 17	$8.55	180.0%	105.4%
$1060.00	Jul 10	Jul 17	$9.40	163.1%	105.4%
$1050.00	Jul 10	Jul 17	$10.25	150.2%	104.0%
$1040.00	Jul 10	Jul 17	$10.45	152.5%	101.2%
$750.00	Jul 10	Jul 17	$10.65	181.8%	118.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$715.00	Jul 10	Jul 17	$7.45	201.7%	123.0%
$720.00	Jul 10	Jul 17	$7.67	197.6%	121.1%
$730.00	Jul 10	Jul 17	$7.77	217.2%	118.8%
$725.00	Jul 10	Jul 17	$7.97	211.0%	121.1%
$737.50	Jul 10	Jul 17	$8.75	176.5%	115.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 136 found (cheapest 4.97% of stock, avg 16.40%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$885.00	Jul 10	$24.85	$19.35	$44.20	$840.80	$929.20	4.97%
$890.00	Jul 10	$21.85	$22.60	$44.45	$845.55	$934.45	4.99%
$880.00	Jul 10	$27.55	$17.15	$44.70	$835.30	$924.70	5.02%
$895.00	Jul 10	$20.00	$25.00	$45.00	$850.00	$940.00	5.06%
$900.00	Jul 10	$17.65	$27.90	$45.55	$854.45	$945.55	5.12%
$875.00	Jul 10	$30.10	$15.95	$46.05	$828.95	$921.05	5.17%
$910.00	Jul 10	$13.70	$32.50	$46.20	$863.80	$956.20	5.19%
$905.00	Jul 10	$15.85	$30.60	$46.45	$858.55	$951.45	5.22%
$917.50	Jul 10	$11.60	$37.75	$49.35	$868.15	$966.85	5.54%
$865.00	Jul 10	$38.55	$11.65	$50.20	$814.80	$915.20	5.64%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 3.15% of stock, avg 16.66%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$910.00	$870.00	Jul 10	$13.70	$14.35	$28.05	$841.95	$938.05
$907.50	$870.00	Jul 10	$14.90	$14.35	$29.25	$840.75	$936.75
$910.00	$875.00	Jul 10	$13.70	$15.95	$29.65	$845.35	$939.65
$905.00	$870.00	Jul 10	$15.85	$14.35	$30.20	$839.80	$935.20
$907.50	$875.00	Jul 10	$14.90	$15.95	$30.85	$844.15	$938.35
$910.00	$880.00	Jul 10	$13.70	$17.15	$30.85	$849.15	$940.85
$905.00	$875.00	Jul 10	$15.85	$15.95	$31.80	$843.20	$936.80
$900.00	$870.00	Jul 10	$17.65	$14.35	$32.00	$838.00	$932.00
$907.50	$880.00	Jul 10	$14.90	$17.15	$32.05	$847.95	$939.55
$905.00	$880.00	Jul 10	$15.85	$17.15	$33.00	$847.00	$938.00

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 445 found (best R:R 61.50, avg credit $10.95)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
720/725	750/775	Jul 10	$24.60	$0.40	61.50	$700.40	$774.60
725/730	750/775	Jul 10	$24.55	$0.45	54.56	$705.45	$774.55
738/740	750/760	Jul 17	$9.80	$0.20	49.00	$730.20	$759.80
740/750	820/830	Jul 24	$9.80	$0.20	49.00	$740.20	$829.80
755/760	830/835	Jul 24	$4.90	$0.10	49.00	$755.10	$834.90
745/748	750/775	Jul 10	$24.48	$0.52	47.08	$723.02	$774.48
755/760	800/810	Jul 10	$9.79	$0.21	46.62	$750.21	$809.79
738/740	750/775	Jul 10	$24.43	$0.57	42.86	$715.57	$774.43
730/735	750/760	Jul 17	$9.75	$0.25	39.00	$725.25	$759.75
715/725	755/765	Jul 31	$9.75	$0.25	39.00	$715.25	$764.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 134 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$940.00	$950.00	$960.00	Jul 17	$0.10	$9.90	99.00
$910.00	$915.00	$920.00	Jul 31	$0.05	$4.95	99.00
$950.00	$965.00	$980.00	Aug 7	$0.15	$14.85	99.00
$880.00	$890.00	$900.00	Aug 21	$0.10	$9.90	99.00
$1030.00	$1040.00	$1050.00	Aug 21	$0.10	$9.90	99.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$940.00	$950.00	$960.00	Aug 21	$0.20	$9.80	49.00
$915.00	$920.00	$925.00	Jul 17	$0.20	$4.80	24.00
$740.00	$742.50	$745.00	Jul 10	$0.11	$2.39	21.73
$810.00	$820.00	$830.00	Jul 24	$0.45	$9.55	21.22
$775.00	$780.00	$785.00	Jul 17	$0.25	$4.75	19.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 57 found (best net $-60.80, 52 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$725.00	$810.00	1:2	Jul 24	-$60.80	$24.20
$1045.00	$1050.00	1:2	Jul 10	-$0.20	$4.80
$995.00	$1000.00	1:2	Jul 10	-$0.25	$4.75
$1040.00	$1045.00	1:2	Jul 10	-$0.45	$4.55
$1035.00	$1040.00	1:2	Jul 10	-$0.50	$4.50

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$770.00	$765.00	1:2	Jul 10	-$0.06	$4.94
$725.00	$720.00	1:2	Jul 10	-$0.08	$4.92
$785.00	$780.00	1:2	Jul 10	-$0.21	$4.79
$780.00	$775.00	1:2	Jul 10	-$0.38	$4.62
$720.00	$715.00	1:2	Jul 10	-$0.42	$4.58

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 152 found (best yield 13.12%, avg 5.20%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$900.00	Aug 21	$116.80	0.56	1.1%	13.12%	14.24%	24	229
$910.00	Aug 21	$114.00	0.55	2.2%	12.81%	15.04%	19	55
$920.00	Aug 21	$110.00	0.54	3.4%	12.36%	15.72%	9	88
$900.00	Aug 14	$108.00	0.56	1.1%	12.13%	13.25%	9	11
$910.00	Aug 14	$106.00	0.54	2.2%	11.91%	14.15%	1	--
$930.00	Aug 21	$104.60	0.52	4.5%	11.75%	16.24%	2	--
$915.00	Aug 14	$102.00	0.54	2.8%	11.46%	14.26%	2	--
$920.00	Aug 14	$102.00	0.53	3.4%	11.46%	14.82%	42	--
$940.00	Aug 21	$100.70	0.51	5.6%	11.31%	16.92%	2	60
$900.00	Aug 7	$100.00	0.55	1.1%	11.23%	12.35%	3	23

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 9,357

Total Puts 10,243

Put/Call Ratio 1.09

Net Difference -886

Prior's Put/Call Breakdown

Total Calls 11,916

Total Puts 8,419

Put/Call Ratio 0.71

Net Difference 3,497

Prior 7-Day Put/Call Summary

Total Calls 81,713

Total Puts 81,472

Average Put/Call Ratio 1.04

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