STX - Options Database

STX

SEAGATE TECHNOLOGY H

$828.30 -5.69%

$819.12 (-1.11%)🌙

as of 07/15 07:11 PM

(7/14 19:29) ◀

Wednesday, July 15, 2026 (7:11pm)

▶ (7/16 19:03)

◀ 7/15 19:11 ▶

Option Volume

Detail

ℹ

Current (07/15) 28,940

Calls: 16,993 (59%)

Puts: 11,947 (41%)

Prior (07/14) 20,677

Calls: 10,044 (49%)

Puts: 10,633 (51%)

Current vs Prior +39.96%

Calls: +69.19% (Calls)

Puts: +12.36% (Puts)

Prior 7-Day Total 149,372

Calls: 75,513 (51%)

Puts: 73,859 (49%)

Prior 7-Day Average 21,338

Calls: 10,787 (51%)

Puts: 10,551 (49%)

Current vs Prior 7-Day Avg +35.62%

Calls: +57.52%

Puts: +13.23%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/15) $120.24M

Calls: $84.87M (71%)

Puts: $35.37M (29%)

Prior (07/14) $97.92M

Calls: $59.65M (61%)

Puts: $38.27M (39%)

Current vs Prior +22.79%

Calls: +42.28%

Puts: -7.57%

Prior 7-Day Total $682.65M

Calls: $394.51M (58%)

Puts: $288.14M (42%)

Prior 7-Day Average $97.52M

Calls: $56.36M (58%)

Puts: $41.16M (42%)

Current vs Prior 7-Day Avg +23.30%

Calls: +50.59%

Puts: -14.07%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/15) 0.70

Prior (07/14) 1.06

Current vs Prior -33.59%

Prior 7-Day Average 0.99

Current vs Prior 7-Day Avg -29.12%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/15) 103,592

Calls: 39,623 (38%)

Puts: 63,969 (62%)

Prior (07/14) 61,124

Calls: 30,825 (50%)

Puts: 30,299 (50%)

Current vs Prior +69.48%

Prior 7-Day Total 584,853

Calls: 223,751 (38%)

Puts: 361,102 (62%)

Prior 7-Day Average 83,550

Calls: 31,964 (38%)

Puts: 51,586 (62%)

Current vs Prior 7-Day Avg +23.99%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 6.70% | 12.26%6.70% | 26.25%

Prior 8.09% | 14.07%8.09% | 26.91%

Current vs Prior -17.17% | -12.84%-17.17% | -2.46%

Prior 7-Day Avg 8.81% | 14.36%12.12% | 28.48%

Current vs 7-Day Avg -23.99% | -14.61%-44.71% | -7.85%

Prior 7-Day Eod 8.09% | 14.07%8.09% | 26.91%

Current vs 7-Day Eod -17.17% | -12.84%-17.17% | -2.46%

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 71% call dollar volume ($84.87M). P/C ratio dropping 34% - sentiment shifting bullish. Put-heavy open interest (63,969 puts vs 39,623 calls) suggests hedging or bearish positioning. Rising open interest (up 69%) indicates new positions being established.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

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

🎯

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 56 of results (avg 8.1%, best 5.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$675.00	Jul 31	170.50	181.70	$176.10	6.4%	2	0.81	--
$680.00	Jul 31	166.70	177.90	$172.30	6.5%	2	0.81	--
$700.00	Aug 7	159.80	171.40	$165.60	7.0%	50	0.76	--
$690.00	Aug 28	186.00	200.70	$193.35	7.6%	1	0.75	--
$680.00	Aug 7	174.60	188.50	$181.55	7.7%	2	0.79	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$975.00	Aug 28	202.70	214.30	$208.50	5.6%	2	0.62	--
$990.00	Jul 31	184.40	195.50	$189.95	5.8%	2	0.74	2
$980.00	Aug 21	198.40	210.50	$204.45	5.9%	6	0.65	33
$985.00	Jul 31	180.40	191.80	$186.10	6.1%	2	0.73	29
$955.00	Aug 28	188.20	200.10	$194.15	6.1%	16	0.60	--

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. 160 found (avg delta 0.67, highest 0.97)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$700.00	Jul 17	121.10	136.00	$128.55	11.6%	6	0.94	64
$727.50	Jul 17	95.50	109.10	$102.30	13.3%	13	0.94	--
$725.00	Jul 17	97.80	113.20	$105.50	14.6%	50	0.93	--
$720.00	Jul 17	102.60	116.90	$109.75	13.0%	5	0.93	65
$735.00	Jul 17	88.90	103.40	$96.15	15.1%	1	0.92	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$990.00	Jul 17	155.00	170.30	$162.65	9.4%	1	0.97	--
$970.00	Jul 17	136.40	150.60	$143.50	9.9%	12	0.97	--
$945.00	Jul 17	114.70	126.20	$120.45	9.5%	5	0.96	--
$950.00	Jul 17	116.80	131.00	$123.90	11.5%	11	0.95	99
$940.00	Jul 17	109.30	121.40	$115.35	10.5%	25	0.94	198

Most actively traded options today. High liquidity = easy entry/exit. 460 active (total vol 15.9K, top 2.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$900.00	Jul 17	3.90	5.80	$4.85	39.2%	2.5K	0.15	2.2K
$850.00	Aug 21	90.50	103.40	$96.95	13.3%	2.4K	0.53	551
$910.00	Jul 17	2.15	6.50	$4.33	100.5%	408	0.13	760
$920.00	Jul 17	1.20	3.00	$2.10	85.7%	189	0.08	213
$950.00	Jul 17	0.80	1.45	$1.13	57.5%	181	0.04	294

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$800.00	Jul 17	14.00	18.10	$16.05	25.5%	598	0.33	2.8K
$720.00	Jul 24	11.60	18.10	$14.85	43.8%	524	0.18	290
$755.00	Jul 17	4.00	6.90	$5.45	53.2%	429	0.14	286
$760.00	Jul 17	3.30	9.20	$6.25	94.4%	429	0.16	168
$727.50	Jul 17	0.65	4.20	$2.43	146.1%	394	0.07	9

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 92 strikes (avg 17.0%, max 52.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$985.00	Jul 17	Aug 14	149.3%	103.1%	44.9%	35	47
$700.00	Jul 17	Aug 28	150.6%	104.2%	44.5%	7	64
$955.00	Jul 17	Jul 24	131.8%	95.4%	38.1%	150	6
$980.00	Jul 17	Aug 21	136.8%	99.1%	38.1%	13	261
$975.00	Jul 17	Aug 14	135.1%	102.7%	31.5%	5	81

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$690.00	Jul 17	Aug 21	165.3%	108.4%	52.5%	29	327
$667.50	Jul 17	Jul 24	171.1%	115.2%	48.6%	34	9
$680.00	Jul 17	Aug 21	153.6%	107.1%	43.4%	132	1.0K
$710.00	Jul 17	Aug 21	151.9%	106.0%	43.3%	21	212
$700.00	Jul 17	Aug 21	150.6%	108.0%	39.4%	79	2.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 339 found (best R:R 49.00, avg 3.08)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$935.00	$940.00	Jul 17	$0.20	$4.80	$0.20	24.00	$935.20
$980.00	$985.00	Aug 14	$0.25	$4.75	$0.25	19.00	$980.25
$885.00	$890.00	Jul 17	$0.30	$4.70	$0.30	15.67	$885.30
$895.00	$900.00	Jul 17	$0.30	$4.70	$0.30	15.67	$895.30
$955.00	$960.00	Jul 24	$0.30	$4.70	$0.30	15.67	$955.30

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$695.00	$690.00	Jul 24	$0.10	$4.90	$0.10	49.00	$694.90
$750.00	$745.00	Jul 17	$0.12	$4.88	$0.12	40.67	$749.88
$697.50	$695.00	Jul 17	$0.15	$2.35	$0.15	15.67	$697.35
$707.50	$705.00	Jul 17	$0.15	$2.35	$0.15	15.67	$707.35
$770.00	$765.00	Jul 17	$0.35	$4.65	$0.35	13.29	$769.65

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 408 found (best R:R 65.67, avg 1.57)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$700.00	$720.00	Jul 17	$18.80	$18.80	$1.20	15.67	$718.80
$780.00	$785.00	Jul 17	$4.30	$4.30	$0.70	6.14	$784.30
$680.00	$700.00	Jul 24	$17.15	$17.15	$2.85	6.02	$697.15
$720.00	$725.00	Jul 17	$4.25	$4.25	$0.75	5.67	$724.25
$700.00	$745.00	Jul 24	$37.05	$37.05	$7.95	4.66	$737.05

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$960.00	$950.00	Jul 17	$9.85	$9.85	$0.15	65.67	$950.15
$970.00	$960.00	Jul 17	$9.75	$9.75	$0.25	39.00	$960.25
$930.00	$920.00	Jul 24	$9.60	$9.60	$0.40	24.00	$920.40
$990.00	$970.00	Jul 17	$19.15	$19.15	$0.85	22.53	$970.85
$840.00	$835.00	Jul 17	$4.65	$4.65	$0.35	13.29	$835.35

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 111 found (avg debit $21.43, cheapest $5.85)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$985.00	Jul 17	Jul 24	$5.85	149.3%	97.0%
$990.00	Jul 17	Jul 24	$6.72	126.9%	97.1%
$980.00	Jul 17	Jul 24	$7.00	136.8%	97.1%
$975.00	Jul 17	Jul 24	$7.40	135.1%	96.8%
$955.00	Jul 17	Jul 24	$8.80	131.8%	95.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$667.50	Jul 17	Jul 24	$6.35	171.1%	115.2%
$670.00	Jul 17	Jul 24	$7.30	152.0%	114.7%
$990.00	Jul 17	Jul 24	$7.95	126.9%	97.1%
$680.00	Jul 17	Jul 24	$8.05	153.6%	113.4%
$690.00	Jul 17	Jul 24	$8.07	165.3%	112.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 130 found (cheapest 6.26% of stock, avg 17.09%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$830.00	Jul 17	$24.15	$27.70	$51.85	$778.15	$881.85	6.26%
$835.00	Jul 17	$22.20	$30.00	$52.20	$782.80	$887.20	6.30%
$810.00	Jul 17	$33.75	$18.80	$52.55	$757.45	$862.55	6.34%
$825.00	Jul 17	$27.80	$25.15	$52.95	$772.05	$877.95	6.39%
$820.00	Jul 17	$30.30	$23.00	$53.30	$766.70	$873.30	6.43%
$815.00	Jul 17	$32.20	$21.60	$53.80	$761.20	$868.80	6.50%
$805.00	Jul 17	$37.10	$17.05	$54.15	$750.85	$859.15	6.54%
$845.00	Jul 17	$17.35	$36.95	$54.30	$790.70	$899.30	6.56%
$840.00	Jul 17	$20.35	$34.65	$55.00	$785.00	$895.00	6.64%
$800.00	Jul 17	$40.60	$16.05	$56.65	$743.35	$856.65	6.84%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 4.01% of stock, avg 16.54%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$850.00	$805.00	Jul 17	$16.15	$17.05	$33.20	$771.80	$883.20
$845.00	$805.00	Jul 17	$17.35	$17.05	$34.40	$770.60	$879.40
$850.00	$810.00	Jul 17	$16.15	$18.80	$34.95	$775.05	$884.95
$845.00	$810.00	Jul 17	$17.35	$18.80	$36.15	$773.85	$881.15
$840.00	$805.00	Jul 17	$20.35	$17.05	$37.40	$767.60	$877.40
$850.00	$815.00	Jul 17	$16.15	$21.60	$37.75	$777.25	$887.75
$845.00	$815.00	Jul 17	$17.35	$21.60	$38.95	$776.05	$883.95
$840.00	$810.00	Jul 17	$20.35	$18.80	$39.15	$770.85	$879.15
$850.00	$820.00	Jul 17	$16.15	$23.00	$39.15	$780.85	$889.15
$835.00	$805.00	Jul 17	$22.20	$17.05	$39.25	$765.75	$874.25

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 472 found (best R:R 70.43, avg credit $9.93)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
665/668	700/720	Jul 17	$19.72	$0.28	70.43	$647.78	$719.72
800/810	820/830	Aug 21	$9.85	$0.15	65.67	$800.15	$829.85
680/690	850/860	Aug 21	$9.80	$0.20	49.00	$680.20	$859.80
770/780	840/850	Aug 28	$9.80	$0.20	49.00	$770.20	$849.80
675/678	728/735	Jul 17	$7.30	$0.20	36.50	$670.20	$734.80
700/702	795/800	Jul 24	$4.85	$0.15	32.33	$697.65	$799.85
700/705	820/825	Jul 31	$4.85	$0.15	32.33	$700.15	$824.85
670/675	810/815	Aug 14	$4.85	$0.15	32.33	$670.15	$814.85
680/690	830/840	Aug 21	$9.70	$0.30	32.33	$680.30	$839.70
688/690	700/720	Jul 17	$19.38	$0.62	31.26	$670.62	$719.38

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
$980.00	$985.00	$990.00	Jul 24	$0.05	$4.95	99.00
$830.00	$835.00	$840.00	Jul 17	$0.10	$4.90	49.00
$855.00	$860.00	$865.00	Jul 24	$0.10	$4.90	49.00
$920.00	$925.00	$930.00	Jul 24	$0.10	$4.90	49.00
$970.00	$975.00	$980.00	Jul 24	$0.10	$4.90	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$780.00	$785.00	$790.00	Jul 17	$0.05	$4.95	99.00
$790.00	$795.00	$800.00	Jul 17	$0.05	$4.95	99.00
$900.00	$905.00	$910.00	Jul 17	$0.05	$4.95	99.00
$835.00	$840.00	$845.00	Aug 7	$0.05	$4.95	99.00
$775.00	$785.00	$795.00	Aug 14	$0.10	$9.90	99.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 45 found (best net $-13.05, 41 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$700.00	$795.00	1:2	Aug 7	-$50.80	$44.20
$940.00	$945.00	1:2	Jul 17	-$0.40	$4.60
$945.00	$950.00	1:2	Jul 17	-$1.26	$3.74
$925.00	$930.00	1:2	Jul 17	-$1.29	$3.71
$915.00	$920.00	1:2	Jul 17	-$1.30	$3.70

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$770.00	$675.00	1:2	Aug 28	-$13.05	$81.95
$960.00	$875.00	1:2	Aug 14	-$69.00	$16.00
$770.00	$725.00	1:2	Aug 14	-$36.75	$8.25
$685.00	$680.00	1:2	Jul 17	-$0.90	$4.10
$672.50	$670.00	1:2	Jul 17	-$0.53	$1.97

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 125 found (best yield 13.04%, avg 4.85%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$830.00	Aug 28	$108.00	0.56	0.2%	13.04%	13.24%	1	--
$840.00	Aug 28	$102.90	0.55	1.4%	12.42%	13.84%	2	1
$830.00	Aug 21	$100.60	0.56	0.2%	12.15%	12.35%	45	85
$850.00	Aug 28	$98.80	0.54	2.6%	11.93%	14.55%	1	--
$840.00	Aug 21	$94.70	0.55	1.4%	11.43%	12.85%	19	32
$850.00	Aug 21	$90.50	0.53	2.6%	10.93%	13.55%	2.4K	551
$835.00	Aug 14	$88.70	0.55	0.8%	10.71%	11.52%	2	--
$860.00	Aug 21	$86.30	0.52	3.8%	10.42%	14.25%	110	521
$880.00	Aug 28	$86.30	0.49	6.2%	10.42%	16.66%	2	7
$830.00	Aug 7	$84.20	0.55	0.2%	10.17%	10.37%	2	1

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 16,993

Total Puts 11,947

Put/Call Ratio 0.70

Net Difference 5,046

Prior's Put/Call Breakdown

Total Calls 10,044

Total Puts 10,633

Put/Call Ratio 1.06

Net Difference -589

Prior 7-Day Put/Call Summary

Total Calls 75,513

Total Puts 73,859

Average Put/Call Ratio 0.99

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