STX - Options Database

STX

SEAGATE TECHNOLOGY H

$878.31 +2.05%

$884.11 (+0.66%)🌙

as of 07/14 07:29 PM

(7/13 19:04) ◀

Tuesday, July 14, 2026 (7:29pm)

▶ (7/15 19:11)

◀ 7/14 19:29 ▶

Option Volume

Detail

ℹ

Current (07/14) 20,677

Calls: 10,044 (49%)

Puts: 10,633 (51%)

Prior (07/13) 26,960

Calls: 11,211 (42%)

Puts: 15,749 (58%)

Current vs Prior -23.30%

Calls: -10.41% (Calls)

Puts: -32.48% (Puts)

Prior 7-Day Total 161,365

Calls: 79,756 (49%)

Puts: 81,609 (51%)

Prior 7-Day Average 23,052

Calls: 11,393 (49%)

Puts: 11,658 (51%)

Current vs Prior 7-Day Avg -10.30%

Calls: -11.85%

Puts: -8.80%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/14) $97.92M

Calls: $59.65M (61%)

Puts: $38.27M (39%)

Prior (07/13) $92.04M

Calls: $41.96M (46%)

Puts: $50.08M (54%)

Current vs Prior +6.39%

Calls: +42.16%

Puts: -23.58%

Prior 7-Day Total $739.42M

Calls: $402.70M (54%)

Puts: $336.72M (46%)

Prior 7-Day Average $105.63M

Calls: $57.53M (54%)

Puts: $48.10M (46%)

Current vs Prior 7-Day Avg -7.30%

Calls: +3.69%

Puts: -20.44%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/14) 1.06

Prior (07/13) 1.40

Current vs Prior -24.64%

Prior 7-Day Average 1.02

Current vs Prior 7-Day Avg +3.32%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/14) 61,124

Calls: 30,825 (50%)

Puts: 30,299 (50%)

Prior (07/13) 88,824

Calls: 31,021 (35%)

Puts: 57,803 (65%)

Current vs Prior -31.19%

Prior 7-Day Total 622,385

Calls: 229,281 (37%)

Puts: 393,104 (63%)

Prior 7-Day Average 88,912

Calls: 32,754 (37%)

Puts: 56,157 (63%)

Current vs Prior 7-Day Avg -31.25%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)

Current 8.09% | 14.07%8.09% | 26.91%

Prior 9.74% | 14.80%9.74% | 27.46%

Current vs Prior -16.97% | -4.93%-16.97% | -2.01%

Prior 7-Day Avg 9.44% | 14.73%12.79% | 28.74%

Current vs 7-Day Avg -14.31% | -4.50%-36.75% | -6.38%

Prior 7-Day Eod 9.74% | 14.80%9.74% | 27.46%

Current vs 7-Day Eod -16.97% | -4.93%-16.97% | -2.01%

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

Moderately bullish flow with 61% call dollar volume ($59.65M). Slightly bearish P/C ratio of 1.06. P/C ratio dropping 25% - sentiment shifting bullish. Declining open interest (down 31%) indicates positions being closed.

Smart Money BULLISH

Retail Flow NEUTRAL

Overall MIXED

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

7-Day Avg BULLISH

Current NEUTRAL

Prior BEARISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BEARISH

7-Day Avg NEUTRAL

Current NEUTRAL

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 67 of results (avg 8.0%, best 4.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$910.00	Aug 21	100.80	105.20	$103.00	4.3%	13	0.52	74
$720.00	Aug 21	201.50	213.50	$207.50	5.8%	2	0.78	29
$740.00	Aug 21	188.00	199.90	$193.95	6.1%	2	0.75	--
$750.00	Aug 21	181.70	193.30	$187.50	6.2%	1	0.74	--
$727.50	Jul 17	147.80	158.00	$152.90	6.7%	15	1.00	26

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$750.00	Aug 21	53.60	56.80	$55.20	5.8%	26	0.26	681
$970.00	Aug 21	164.90	175.30	$170.10	6.1%	1	0.55	--
$930.00	Aug 21	139.60	149.20	$144.40	6.6%	2	0.50	--
$1030.00	Aug 28	211.00	225.70	$218.35	6.7%	2	0.60	--
$770.00	Aug 21	59.90	64.20	$62.05	6.9%	2	0.29	63

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. 137 found (avg delta 0.66, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$727.50	Jul 17	147.80	158.00	$152.90	6.7%	15	1.00	26
$720.00	Jul 17	155.00	166.40	$160.70	7.1%	4	0.95	--
$725.00	Jul 17	150.20	164.20	$157.20	8.9%	77	0.95	--
$730.00	Jul 17	145.40	159.30	$152.35	9.1%	4	0.94	--
$750.00	Jul 17	126.80	137.10	$131.95	7.8%	6	0.93	196

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$990.00	Jul 17	111.00	122.10	$116.55	9.5%	1	0.88	--
$985.00	Jul 17	104.80	118.70	$111.75	12.4%	1	0.87	--
$980.00	Jul 17	101.30	112.60	$106.95	10.6%	12	0.87	--
$965.00	Jul 17	89.20	99.50	$94.35	10.9%	2	0.83	--
$1025.00	Jul 24	153.40	166.30	$159.85	8.1%	2	0.81	1

Most actively traded options today. High liquidity = easy entry/exit. 368 active (total vol 8.9K, top 2.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$900.00	Jul 17	20.20	25.60	$22.90	23.6%	606	0.40	2.1K
$960.00	Jul 17	5.80	8.80	$7.30	41.1%	323	0.17	374
$1050.00	Aug 21	53.90	62.40	$58.15	14.6%	157	0.35	358
$1000.00	Jul 17	2.95	4.60	$3.78	43.7%	156	0.10	1.4K
$1000.00	Jul 24	16.70	22.70	$19.70	30.5%	153	0.24	95

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$850.00	Jul 24	44.00	48.20	$46.10	9.1%	2.4K	0.39	79
$800.00	Jul 17	8.00	13.10	$10.55	48.3%	323	0.19	2.8K
$710.00	Jul 17	0.05	4.80	$2.42	196.3%	192	0.05	171
$785.00	Jul 17	6.10	12.10	$9.10	65.9%	178	0.16	30
$795.00	Jul 17	5.30	11.50	$8.40	73.8%	118	0.16	17

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 78 strikes (avg 8.6%, max 38.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$725.00	Jul 17	Aug 28	132.3%	102.9%	28.7%	78	--
$720.00	Jul 17	Aug 21	134.3%	105.0%	27.9%	6	29
$790.00	Jul 17	Aug 21	126.7%	103.8%	22.1%	3	--
$750.00	Jul 17	Aug 21	126.0%	103.3%	21.9%	7	196
$730.00	Jul 17	Aug 7	134.0%	111.3%	20.4%	6	--

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$710.00	Jul 17	Aug 21	146.8%	106.1%	38.4%	203	421
$785.00	Jul 17	Aug 28	130.4%	101.0%	29.1%	198	33
$790.00	Jul 17	Aug 28	126.7%	101.8%	24.4%	105	165
$750.00	Jul 17	Aug 21	126.0%	103.3%	21.9%	49	1.0K
$800.00	Jul 17	Aug 21	122.3%	103.5%	18.2%	325	2.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 271 found (best R:R 49.00, avg 3.40)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$920.00	$925.00	Jul 17	$0.10	$4.90	$0.10	49.00	$920.10
$1040.00	$1045.00	Jul 17	$0.10	$4.90	$0.10	49.00	$1040.10
$1025.00	$1030.00	Jul 24	$0.15	$4.85	$0.15	32.33	$1025.15
$980.00	$985.00	Jul 17	$0.17	$4.83	$0.17	28.41	$980.17
$955.00	$960.00	Jul 24	$0.20	$4.80	$0.20	24.00	$955.20

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$725.00	$720.00	Jul 17	$0.16	$4.84	$0.16	30.25	$724.84
$737.50	$732.50	Jul 17	$0.22	$4.78	$0.22	21.73	$737.28
$790.00	$785.00	Jul 17	$0.25	$4.75	$0.25	19.00	$789.75
$720.00	$715.00	Jul 17	$0.34	$4.66	$0.34	13.71	$719.66
$845.00	$840.00	Jul 24	$0.35	$4.65	$0.35	13.29	$844.65

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 327 found (best R:R 24.00, avg 1.35)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$875.00	$880.00	Jul 17	$4.40	$4.40	$0.60	7.33	$879.40
$717.50	$727.50	Jul 24	$8.80	$8.80	$1.20	7.33	$726.30
$750.00	$775.00	Jul 17	$21.75	$21.75	$3.25	6.69	$771.75
$707.50	$717.50	Jul 24	$8.60	$8.60	$1.40	6.14	$716.10
$725.00	$735.00	Aug 14	$8.50	$8.50	$1.50	5.67	$733.50

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$985.00	$980.00	Jul 17	$4.80	$4.80	$0.20	24.00	$980.20
$990.00	$985.00	Jul 17	$4.80	$4.80	$0.20	24.00	$985.20
$985.00	$980.00	Jul 31	$4.50	$4.50	$0.50	9.00	$980.50
$865.00	$860.00	Jul 24	$4.25	$4.25	$0.75	5.67	$860.75
$980.00	$965.00	Jul 17	$12.60	$12.60	$2.40	5.25	$967.40

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 96 found (avg debit $27.92, cheapest $6.98)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$715.00	Jul 31	Aug 7	$9.25	116.5%	113.7%
$1050.00	Jul 17	Jul 24	$9.27	112.2%	98.4%
$727.50	Jul 17	Jul 24	$10.35	122.3%	112.7%
$1030.00	Jul 17	Jul 24	$12.00	109.9%	100.2%
$1025.00	Jul 17	Jul 24	$12.35	105.0%	98.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$710.00	Jul 17	Jul 24	$6.98	146.8%	113.4%
$715.00	Jul 17	Jul 24	$8.92	133.2%	115.1%
$725.00	Jul 17	Jul 24	$9.22	132.3%	112.2%
$720.00	Jul 17	Jul 24	$10.23	134.3%	117.8%
$970.00	Jul 31	Aug 7	$11.30	111.5%	110.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 83 found (cheapest 7.59% of stock, avg 16.33%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$880.00	Jul 17	$31.15	$35.50	$66.65	$813.35	$946.65	7.59%
$885.00	Jul 17	$29.15	$37.65	$66.80	$818.20	$951.80	7.61%
$870.00	Jul 17	$38.40	$29.85	$68.25	$801.75	$938.25	7.77%
$875.00	Jul 17	$35.55	$33.05	$68.60	$806.40	$943.60	7.81%
$900.00	Jul 17	$22.90	$46.00	$68.90	$831.10	$968.90	7.84%
$890.00	Jul 17	$27.70	$41.30	$69.00	$821.00	$959.00	7.86%
$865.00	Jul 17	$41.40	$27.75	$69.15	$795.85	$934.15	7.87%
$895.00	Jul 17	$25.20	$44.00	$69.20	$825.80	$964.20	7.88%
$905.00	Jul 17	$22.10	$49.80	$71.90	$833.10	$976.90	8.19%
$915.00	Jul 17	$17.60	$54.75	$72.35	$842.65	$987.35	8.24%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 160 found (cheapest 5.47% of stock, avg 16.76%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$900.00	$855.00	Jul 17	$22.90	$25.10	$48.00	$807.00	$948.00
$900.00	$860.00	Jul 17	$22.90	$27.00	$49.90	$810.10	$949.90
$895.00	$855.00	Jul 17	$25.20	$25.10	$50.30	$804.70	$945.30
$900.00	$865.00	Jul 17	$22.90	$27.75	$50.65	$814.35	$950.65
$895.00	$860.00	Jul 17	$25.20	$27.00	$52.20	$807.80	$947.20
$890.00	$855.00	Jul 17	$27.70	$25.10	$52.80	$802.20	$942.80
$900.00	$870.00	Jul 17	$22.90	$29.85	$52.75	$817.25	$952.75
$895.00	$865.00	Jul 17	$25.20	$27.75	$52.95	$812.05	$947.95
$885.00	$855.00	Jul 17	$29.15	$25.10	$54.25	$800.75	$939.25
$890.00	$860.00	Jul 17	$27.70	$27.00	$54.70	$805.30	$944.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 211 found (best R:R 65.67, avg credit $13.88)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
750/755	790/800	Jul 17	$9.85	$0.15	65.67	$745.15	$799.85
760/765	865/870	Jul 31	$4.90	$0.10	49.00	$760.10	$869.90
710/715	760/765	Jul 24	$4.80	$0.20	24.00	$710.20	$764.80
710/715	748/750	Jul 24	$4.75	$0.25	19.00	$710.25	$752.25
710/715	750/760	Jul 24	$9.50	$0.50	19.00	$705.50	$759.50
840/850	890/900	Aug 21	$9.50	$0.50	19.00	$840.50	$899.50
728/730	790/800	Jul 17	$9.37	$0.63	14.87	$720.63	$799.37
760/765	790/800	Jul 17	$9.33	$0.67	13.93	$755.67	$799.33
745/750	765/770	Jul 24	$4.65	$0.35	13.29	$745.35	$769.65
765/770	865/870	Jul 31	$4.65	$0.35	13.29	$765.35	$869.65

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 94 found (best R:R 149.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$1010.00	$1015.00	$1020.00	Jul 24	$0.05	$4.95	99.00
$1000.00	$1010.00	$1020.00	Aug 28	$0.10	$9.90	99.00
$930.00	$935.00	$940.00	Jul 24	$0.10	$4.90	49.00
$865.00	$870.00	$875.00	Aug 14	$0.10	$4.90	49.00
$870.00	$880.00	$890.00	Aug 21	$0.25	$9.75	39.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$950.00	$965.00	$980.00	Jul 17	$0.10	$14.90	149.00
$850.00	$855.00	$860.00	Jul 31	$0.05	$4.95	99.00
$930.00	$950.00	$970.00	Aug 21	$0.30	$19.70	65.67
$725.00	$735.00	$745.00	Jul 24	$0.20	$9.80	49.00
$870.00	$880.00	$890.00	Jul 24	$0.40	$9.60	24.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 38 found (best net $-4.30, 38 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$735.00	$850.00	1:2	Aug 14	-$54.50	$60.50
$1030.00	$1040.00	1:2	Jul 17	-$0.80	$9.20
$965.00	$1010.00	1:2	Aug 7	-$37.70	$7.30
$1035.00	$1050.00	1:2	Jul 24	-$8.10	$6.90
$1040.00	$1045.00	1:2	Jul 17	-$1.15	$3.85

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$820.00	$725.00	1:2	Aug 7	-$4.30	$90.70
$900.00	$790.00	1:2	Aug 28	-$24.35	$85.65
$950.00	$860.00	1:2	Aug 14	-$45.10	$44.90
$750.00	$715.00	1:2	Jul 31	-$14.20	$20.80
$860.00	$800.00	1:2	Aug 14	-$41.10	$18.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 131 found (best yield 13.43%, avg 5.15%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$880.00	Aug 28	$118.00	0.57	0.2%	13.43%	13.63%	5	2
$885.00	Aug 28	$116.00	0.56	0.8%	13.21%	13.97%	5	--
$880.00	Aug 21	$110.00	0.56	0.2%	12.52%	12.72%	2	--
$900.00	Aug 28	$109.60	0.55	2.5%	12.48%	14.95%	1	--
$890.00	Aug 21	$105.80	0.55	1.3%	12.05%	13.38%	1	--
$900.00	Aug 21	$101.20	0.54	2.5%	11.52%	13.99%	30	250
$910.00	Aug 21	$100.80	0.52	3.6%	11.48%	15.08%	13	74
$880.00	Aug 14	$100.00	0.56	0.2%	11.39%	11.58%	7	1
$885.00	Aug 14	$97.30	0.55	0.8%	11.08%	11.84%	2	3
$940.00	Aug 28	$94.20	0.50	7.0%	10.73%	17.75%	4	--

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 10,044

Total Puts 10,633

Put/Call Ratio 1.06

Net Difference -589

Prior's Put/Call Breakdown

Total Calls 11,211

Total Puts 15,749

Put/Call Ratio 1.40

Net Difference -4,538

Prior 7-Day Put/Call Summary

Total Calls 79,756

Total Puts 81,609

Average Put/Call Ratio 1.02

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