Tour v325
STX
SEAGATE TECHNOLOGY H
$860.66 -5.46%
$857.20 (-0.40%)🌙
as of 07/13 07:04 PM
(7/10 19:07) ◀
|
Monday, July 13, 2026 (7:04pm)
January 2026
|
▶ (7/14 19:29)
◀ 7/13 19:04 ▶

Option Volume

Detail
ℹ
Current (07/13) 26,960
Calls: 11,211 (42%)
Puts: 15,749 (58%)
Prior (07/10) 19,093
Calls: 10,451 (55%)
Puts: 8,642 (45%)
Current vs Prior +41.20%
Calls: +7.27% (Calls)
Puts: +82.24% (Puts)
Prior 7-Day Total 154,398
Calls: 79,264 (51%)
Puts: 75,134 (49%)
Prior 7-Day Average 22,056
Calls: 11,323 (51%)
Puts: 10,733 (49%)
Current vs Prior 7-Day Avg +22.23%
Calls: -0.99%
Puts: +46.73%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/13) $92.04M
Calls: $41.96M (46%)
Puts: $50.08M (54%)
Prior (07/10) $72.64M
Calls: $46.52M (64%)
Puts: $26.12M (36%)
Current vs Prior +26.71%
Calls: -9.80%
Puts: +91.71%
Prior 7-Day Total $725.69M
Calls: $396.07M (55%)
Puts: $329.61M (45%)
Prior 7-Day Average $103.67M
Calls: $56.58M (55%)
Puts: $47.09M (45%)
Current vs Prior 7-Day Avg -11.21%
Calls: -25.84%
Puts: +6.36%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/13) 1.40
Prior (07/10) 0.83
Current vs Prior +69.88%
Prior 7-Day Average 0.95
Current vs Prior 7-Day Avg +48.27%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/13) 88,824
Calls: 31,021 (35%)
Puts: 57,803 (65%)
Prior (07/10) 73,738
Calls: 38,564 (52%)
Puts: 35,174 (48%)
Current vs Prior +20.46%
Prior 7-Day Total 594,458
Calls: 225,436 (38%)
Puts: 369,022 (62%)
Prior 7-Day Average 84,922
Calls: 32,205 (38%)
Puts: 52,717 (62%)
Current vs Prior 7-Day Avg +4.59%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)
Current 9.74% | 14.80%9.74% | 27.46%
Prior 11.00% | 15.65%11.00% | 27.42%
Current vs Prior -11.44% | -5.47%-11.44% | +0.16%
Prior 7-Day Avg 8.69% | 14.26%13.40% | 29.00%
Current vs 7-Day Avg +12.12% | +3.78%-27.29% | -5.30%
Prior 7-Day Eod 11.00% | 15.65%11.00% | 27.42%
Current vs 7-Day Eod -11.44% | -5.47%-11.44% | +0.16%
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

Bearish P/C ratio of 1.40 indicates protective positioning. P/C ratio rising 70% - increased hedging/bearish positioning. Put-heavy open interest (57,803 puts vs 31,021 calls) suggests hedging or bearish positioning. Rising open interest (up 20%) 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 BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 62 of results (avg 7.6%, best 4.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$790.00Aug 21149.70157.40$153.555.0%50.6625
$800.00Aug 21144.10152.70$148.405.8%60.65--
$740.00Aug 21175.90186.90$181.406.1%10.7343
$700.00Jul 17158.80169.10$163.956.3%50.9466
$820.00Aug 21133.30142.10$137.706.4%790.6232
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$990.00Aug 21191.20199.90$195.554.4%220.60--
$900.00Aug 21132.20138.40$135.304.6%40.48127
$740.00Aug 2156.8059.70$58.255.0%50.2729
$940.00Aug 21157.70166.50$162.105.4%20.54--
$750.00Aug 2160.0063.50$61.755.7%180.28678

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. 115 found (avg delta 0.65, highest 0.94)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$700.00Jul 17158.80169.10$163.956.3%50.9466
$727.50Jul 17133.20146.20$139.709.3%260.91--
$725.00Jul 17135.40148.20$141.809.0%1270.91--
$730.00Jul 17130.90143.00$136.958.8%100.91--
$732.50Jul 17128.20139.10$133.658.2%50.89--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1020.00Jul 17157.60170.20$163.907.7%30.92--
$1030.00Jul 17167.10179.70$173.407.3%20.9159
$1010.00Jul 17148.20160.40$154.307.9%40.91--
$1000.00Jul 17139.00150.10$144.557.7%20.89--
$990.00Jul 17130.10142.20$136.158.9%230.87--

Most actively traded options today. High liquidity = easy entry/exit. 353 active (total vol 11.0K, top 2.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1000.00Jul 174.405.50$4.9522.2%2890.111.3K
$960.00Jul 176.3013.20$9.7570.8%2860.19116
$1030.00Jul 171.456.20$3.83124.0%2670.08361
$870.00Jul 1730.0040.20$35.1029.1%1910.4983
$895.00Jul 1721.8027.40$24.6022.8%1910.399
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$700.00Jul 173.204.00$3.6022.2%2.4K0.06331
$695.00Jul 247.8016.00$11.9068.9%3690.1235
$755.00Jul 176.309.80$8.0543.5%3060.147
$700.00Jul 249.4015.00$12.2045.9%2880.1394
$810.00Jul 1717.1024.90$21.0037.1%2870.29110

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 93 strikes (avg 10.9%, max 28.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$700.00Jul 17Aug 14138.3%111.4%24.1%766
$750.00Jul 17Aug 21128.7%103.7%24.1%4229
$780.00Jul 17Aug 21124.1%103.6%19.7%8158
$820.00Jul 17Aug 21122.0%102.6%19.0%111307
$800.00Jul 17Aug 21121.0%103.1%17.3%18269
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$690.00Jul 17Aug 7147.4%114.5%28.8%38213
$700.00Jul 17Aug 21138.3%108.0%28.1%2.4K485
$760.00Jul 17Aug 21128.6%102.6%25.3%286458
$750.00Jul 17Aug 21128.7%103.7%24.1%137995
$730.00Jul 17Aug 21128.7%104.1%23.7%35343

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 257 found (best R:R 32.33, avg 2.89)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$905.00$910.00Jul 17$0.15$4.85$0.1532.33$905.15
$1000.00$1010.00Aug 21$0.35$9.65$0.3527.57$1000.35
$1010.00$1015.00Jul 17$0.25$4.75$0.2519.00$1010.25
$1000.00$1005.00Jul 17$0.30$4.70$0.3015.67$1000.30
$990.00$1000.00Jul 24$0.60$9.40$0.6015.67$990.60
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$737.50$735.00Jul 17$0.10$2.40$0.1024.00$737.40
$700.00$697.50Jul 17$0.20$2.30$0.2011.50$699.80
$695.00$690.00Jul 24$0.40$4.60$0.4011.50$694.60
$780.00$775.00Jul 17$0.50$4.50$0.509.00$779.50
$715.00$710.00Jul 24$0.50$4.50$0.509.00$714.50

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 312 found (best R:R 49.00, avg 1.68)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$835.00$840.00Jul 17$4.90$4.90$0.1049.00$839.90
$770.00$780.00Jul 17$9.20$9.20$0.8011.50$779.20
$700.00$725.00Jul 17$22.15$22.15$2.857.77$722.15
$732.50$750.00Jul 17$15.00$15.00$2.506.00$747.50
$725.00$727.50Jul 17$2.10$2.10$0.405.25$727.10
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$1010.00$1000.00Jul 17$9.75$9.75$0.2539.00$1000.25
$1020.00$1010.00Jul 17$9.60$9.60$0.4024.00$1010.40
$900.00$895.00Jul 31$4.80$4.80$0.2024.00$895.20
$1030.00$1020.00Jul 17$9.50$9.50$0.5019.00$1020.50
$950.00$940.00Jul 17$9.20$9.20$0.8011.50$940.80

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 100 found (avg debit $24.55, cheapest $7.72)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$1030.00Jul 17Jul 24$8.52118.6%99.4%
$1015.00Jul 17Jul 24$10.55112.1%99.6%
$1020.00Jul 17Jul 24$10.67108.5%99.7%
$1010.00Jul 17Jul 24$11.40111.3%100.4%
$1005.00Jul 17Jul 24$11.75111.6%100.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$690.00Jul 17Jul 24$7.72147.4%119.3%
$695.00Jul 17Jul 24$8.47140.4%117.8%
$700.00Jul 17Jul 24$8.60138.3%116.0%
$710.00Jul 17Jul 24$8.92139.2%114.5%
$697.50Jul 17Jul 24$9.05138.3%118.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 76 found (cheapest 9.21% of stock, avg 17.24%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$875.00Jul 17$32.55$46.70$79.25$795.75$954.259.21%
$865.00Jul 17$37.25$42.40$79.65$785.35$944.659.25%
$870.00Jul 17$35.10$44.75$79.85$790.15$949.859.28%
$860.00Jul 17$41.45$38.80$80.25$779.75$940.259.32%
$880.00Jul 17$30.70$50.25$80.95$799.05$960.959.41%
$855.00Jul 17$44.75$36.60$81.35$773.65$936.359.45%
$850.00Jul 17$47.00$35.15$82.15$767.85$932.159.55%
$885.00Jul 17$29.10$53.15$82.25$802.75$967.259.56%
$840.00Jul 17$51.15$31.35$82.50$757.50$922.509.59%
$845.00Jul 17$49.90$33.40$83.30$761.70$928.309.68%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 7.04% of stock, avg 16.82%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$890.00$845.00Jul 17$27.20$33.40$60.60$784.40$950.60
$890.00$850.00Jul 17$27.20$35.15$62.35$787.65$952.35
$885.00$845.00Jul 17$29.10$33.40$62.50$782.50$947.50
$890.00$855.00Jul 17$27.20$36.60$63.80$791.20$953.80
$880.00$845.00Jul 17$30.70$33.40$64.10$780.90$944.10
$885.00$850.00Jul 17$29.10$35.15$64.25$785.75$949.25
$885.00$855.00Jul 17$29.10$36.60$65.70$789.30$950.70
$880.00$850.00Jul 17$30.70$35.15$65.85$784.15$945.85
$875.00$845.00Jul 17$32.55$33.40$65.95$779.05$940.95
$890.00$860.00Jul 17$27.20$38.80$66.00$794.00$956.00

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 373 found (best R:R 49.00, avg credit $11.51)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
710/712770/780Jul 17$9.80$0.2049.00$702.70$779.80
720/722840/845Jul 24$4.90$0.1049.00$717.60$844.90
715/718840/845Jul 24$4.85$0.1532.33$712.65$844.85
715/718770/780Jul 17$9.65$0.3527.57$707.85$779.65
720/725800/805Jul 17$4.78$0.2221.73$720.22$804.78
728/730770/780Jul 17$9.55$0.4521.22$720.45$779.55
732/735770/780Jul 17$9.55$0.4521.22$725.45$779.55
820/825845/850Jul 31$4.75$0.2519.00$820.25$849.75
740/750850/860Aug 21$9.45$0.5517.18$740.55$859.45
760/770810/820Aug 21$9.45$0.5517.18$760.55$819.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 91 found (best R:R 199.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$980.00$1000.00$1020.00Jul 31$0.25$19.7579.00
$850.00$865.00$880.00Jul 31$0.20$14.8074.00
$920.00$925.00$930.00Aug 14$0.10$4.9049.00
$980.00$985.00$990.00Jul 24$0.15$4.8532.33
$1005.00$1010.00$1015.00Jul 17$0.20$4.8024.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$995.00$1005.00$1015.00Aug 14$0.05$9.95199.00
$760.00$765.00$770.00Jul 17$0.10$4.9049.00
$785.00$790.00$795.00Jul 17$0.15$4.8532.33
$770.00$775.00$780.00Jul 24$0.20$4.8024.00
$692.50$695.00$697.50Jul 17$0.12$2.3819.83

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 $-14.10, 16 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$760.00$850.001:2Aug 7-$57.30$32.70
$1015.00$1020.001:2Jul 17-$2.31$2.69
$1020.00$1025.001:2Jul 17-$3.57$1.43
$1010.00$1015.001:2Jul 17-$3.70$1.30
$1005.00$1010.001:2Jul 17-$3.75$1.25
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$765.00$700.001:2Aug 7-$14.10$50.90
$745.00$700.001:2Aug 14-$26.55$18.45
$730.00$700.001:2Jul 31-$18.65$11.35
$950.00$875.001:2Aug 14-$67.65$7.35
$725.00$720.001:2Jul 17-$3.52$1.48

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 111 found (best yield 11.29%, avg 4.30%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$900.00Aug 21$97.200.524.6%11.29%15.86%11249
$870.00Aug 14$96.600.551.1%11.22%12.31%2--
$910.00Aug 21$92.500.505.7%10.75%16.48%2--
$920.00Aug 21$85.300.496.9%9.91%16.81%2--
$900.00Aug 14$84.400.514.6%9.81%14.38%413
$930.00Aug 21$82.600.478.1%9.60%17.65%1--
$890.00Aug 7$79.200.513.4%9.20%12.61%152
$950.00Aug 21$78.500.4510.4%9.12%19.50%1--
$940.00Aug 21$78.000.469.2%9.06%18.28%470
$865.00Jul 31$76.800.540.5%8.92%9.43%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 11,211
Total Puts 15,749
Put/Call Ratio 1.40
Net Difference -4,538

Prior's Put/Call Breakdown

Total Calls 10,451
Total Puts 8,642
Put/Call Ratio 0.83
Net Difference 1,809

Prior 7-Day Put/Call Summary

Total Calls 79,264
Total Puts 75,134
Average Put/Call Ratio 0.95
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...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All