STX - Options Database

STX

SEAGATE TECHNOLOGY H

$745.49 -10.00%

$738.02 (-1.00%)🌙

as of 07/16 07:03 PM

(7/15 19:11) ◀

Thursday, July 16, 2026 (7:03pm)

▶ (7/17 19:21)

◀ 7/16 19:03 ▶

Option Volume

Detail

ℹ

Current (07/16) 39,243

Calls: 22,619 (58%)

Puts: 16,624 (42%)

Prior (07/15) 28,940

Calls: 16,993 (59%)

Puts: 11,947 (41%)

Current vs Prior +35.60%

Calls: +33.11% (Calls)

Puts: +39.15% (Puts)

Prior 7-Day Total 157,678

Calls: 79,985 (51%)

Puts: 77,693 (49%)

Prior 7-Day Average 22,525

Calls: 11,426 (51%)

Puts: 11,099 (49%)

Current vs Prior 7-Day Avg +74.22%

Calls: +97.95%

Puts: +49.78%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/16) $159.00M

Calls: $75.88M (48%)

Puts: $83.11M (52%)

Prior (07/15) $120.24M

Calls: $84.87M (71%)

Puts: $35.37M (29%)

Current vs Prior +32.23%

Calls: -10.59%

Puts: +134.97%

Prior 7-Day Total $683.16M

Calls: $391.33M (57%)

Puts: $291.83M (43%)

Prior 7-Day Average $97.59M

Calls: $55.90M (57%)

Puts: $41.69M (43%)

Current vs Prior 7-Day Avg +62.92%

Calls: +35.74%

Puts: +99.36%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/16) 0.73

Prior (07/15) 0.70

Current vs Prior +4.54%

Prior 7-Day Average 1.00

Current vs Prior 7-Day Avg -26.49%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/16) 108,764

Calls: 45,372 (42%)

Puts: 63,392 (58%)

Prior (07/15) 103,592

Calls: 39,623 (38%)

Puts: 63,969 (62%)

Current vs Prior +4.99%

Prior 7-Day Total 619,291

Calls: 237,060 (38%)

Puts: 382,231 (62%)

Prior 7-Day Average 88,470

Calls: 33,865 (38%)

Puts: 54,604 (62%)

Current vs Prior 7-Day Avg +22.94%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 5.03% | 12.45%5.03% | 26.50%

Prior 6.70% | 12.26%6.70% | 26.25%

Current vs Prior -24.93% | +1.59%-24.93% | +0.96%

Prior 7-Day Avg 8.20% | 13.90%10.87% | 27.86%

Current vs 7-Day Avg -38.65% | -10.42%-53.72% | -4.90%

Prior 7-Day Eod 6.70% | 12.26%6.70% | 26.25%

Current vs 7-Day Eod -24.93% | +1.59%-24.93% | +0.96%

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

Dollar volume significantly above 7-day average (63% higher).

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Current BULLISH

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 82 of results (avg 8.2%, best 4.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$700.00	Aug 21	115.40	123.50	$119.45	6.8%	3	0.64	25
$740.00	Aug 21	95.90	102.90	$99.40	7.0%	12	0.57	42
$620.00	Aug 21	164.70	176.80	$170.75	7.1%	1	0.76	--
$600.00	Aug 21	176.80	190.60	$183.70	7.5%	2	0.79	--
$760.00	Aug 21	87.50	95.00	$91.25	8.2%	8	0.54	31

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$890.00	Aug 21	185.90	194.60	$190.25	4.6%	1	0.65	--
$840.00	Aug 21	151.70	158.90	$155.30	4.6%	3	0.58	--
$750.00	Aug 21	95.80	100.50	$98.15	4.8%	25	0.44	730
$880.00	Aug 21	178.30	187.30	$182.80	4.9%	1	0.64	--
$740.00	Aug 21	90.70	95.40	$93.05	5.1%	29	0.43	29

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. 169 found (avg delta 0.66, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$600.00	Jul 17	139.00	154.30	$146.65	10.4%	1	1.00	--
$620.00	Jul 17	122.00	133.20	$127.60	8.8%	1	1.00	22
$610.00	Jul 17	129.00	143.50	$136.25	10.6%	3	0.93	--
$632.50	Jul 17	109.60	121.20	$115.40	10.1%	1	0.93	--
$680.00	Jul 17	64.10	73.80	$68.95	14.1%	53	0.89	81

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$875.00	Jul 17	123.50	137.40	$130.45	10.7%	1	0.98	--
$880.00	Jul 17	127.90	141.70	$134.80	10.2%	22	0.97	208
$855.00	Jul 17	102.60	117.30	$109.95	13.4%	1	0.96	--
$870.00	Jul 17	117.20	132.40	$124.80	12.2%	40	0.96	131
$890.00	Jul 17	137.40	151.30	$144.35	9.6%	12	0.96	97

Most actively traded options today. High liquidity = easy entry/exit. 485 active (total vol 17.8K, top 2.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$850.00	Jul 31	34.50	44.20	$39.35	24.7%	2.5K	0.35	429
$860.00	Aug 21	52.80	59.80	$56.30	12.4%	590	0.39	580
$850.00	Jul 24	8.00	16.10	$12.05	67.2%	343	0.21	44
$805.00	Jul 17	1.00	6.30	$3.65	145.2%	287	0.14	24
$800.00	Jul 17	0.40	5.00	$2.70	170.4%	246	0.12	275

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$600.00	Aug 21	29.80	37.70	$33.75	23.4%	818	0.21	507
$680.00	Jul 17	0.60	5.40	$3.00	160.0%	675	0.11	1.1K
$720.00	Jul 24	30.90	36.40	$33.65	16.3%	599	0.39	682
$655.00	Jul 24	9.60	17.30	$13.45	57.2%	498	0.19	116
$727.50	Jul 17	8.50	13.40	$10.95	44.7%	488	0.34	395

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 102 strikes (avg 36.6%, max 147.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$620.00	Jul 17	Aug 21	185.5%	107.3%	72.8%	2	22
$880.00	Jul 17	Aug 28	174.1%	102.4%	70.1%	84	182
$860.00	Jul 17	Aug 28	167.1%	101.3%	65.1%	123	170
$870.00	Jul 17	Aug 21	168.6%	103.7%	62.7%	149	191
$890.00	Jul 17	Jul 31	192.8%	121.4%	58.8%	23	703

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$605.00	Jul 17	Aug 28	264.6%	106.8%	147.8%	12	5
$607.50	Jul 17	Jul 24	259.7%	117.6%	120.9%	29	1
$612.50	Jul 17	Jul 24	250.0%	115.8%	115.9%	3	28
$885.00	Jul 17	Aug 14	214.7%	106.5%	101.6%	6	9
$625.00	Jul 17	Aug 28	199.9%	105.8%	88.9%	5	82

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 307 found (best R:R 32.33, avg 2.92)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$850.00	$855.00	Jul 17	$0.18	$4.82	$0.18	26.78	$850.18
$860.00	$865.00	Jul 17	$0.20	$4.80	$0.20	24.00	$860.20
$822.50	$825.00	Jul 24	$0.10	$2.40	$0.10	24.00	$822.60
$850.00	$855.00	Jul 24	$0.25	$4.75	$0.25	19.00	$850.25
$740.00	$745.00	Aug 7	$0.30	$4.70	$0.30	15.67	$740.30

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$630.00	$625.00	Jul 17	$0.15	$4.85	$0.15	32.33	$629.85
$730.00	$727.50	Jul 17	$0.10	$2.40	$0.10	24.00	$729.90
$655.00	$650.00	Jul 31	$0.25	$4.75	$0.25	19.00	$654.75
$667.50	$665.00	Jul 24	$0.15	$2.35	$0.15	15.67	$667.35
$670.00	$665.00	Jul 31	$0.35	$4.65	$0.35	13.29	$669.65

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 396 found (best R:R 44.24, avg 2.05)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$632.50	$680.00	Jul 17	$46.45	$46.45	$1.05	44.24	$678.95
$620.00	$632.50	Jul 17	$12.20	$12.20	$0.30	40.67	$632.20
$720.00	$727.50	Jul 17	$7.20	$7.20	$0.30	24.00	$727.20
$765.00	$770.00	Jul 24	$4.75	$4.75	$0.25	19.00	$769.75
$825.00	$830.00	Aug 14	$4.70	$4.70	$0.30	15.67	$829.70

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$865.00	$860.00	Jul 17	$4.85	$4.85	$0.15	32.33	$860.15
$820.00	$815.00	Jul 24	$4.85	$4.85	$0.15	32.33	$815.15
$885.00	$880.00	Aug 7	$4.80	$4.80	$0.20	24.00	$880.20
$745.00	$742.50	Jul 17	$2.35	$2.35	$0.15	15.67	$742.65
$840.00	$837.50	Jul 24	$2.35	$2.35	$0.15	15.67	$837.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 106 found (avg debit $21.13, cheapest $4.13)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$890.00	Jul 17	Jul 24	$6.13	192.8%	103.1%
$880.00	Jul 17	Jul 24	$7.82	174.1%	104.4%
$865.00	Jul 17	Jul 24	$8.70	166.7%	101.3%
$860.00	Jul 17	Jul 24	$9.15	167.1%	101.1%
$870.00	Jul 17	Jul 24	$9.25	168.6%	105.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$600.00	Jul 17	Jul 24	$4.13	157.9%	107.0%
$605.00	Jul 17	Jul 24	$4.67	264.6%	119.1%
$607.50	Jul 17	Jul 24	$4.75	259.7%	117.6%
$612.50	Jul 17	Jul 24	$5.15	250.0%	115.8%
$645.00	Jul 31	Aug 7	$5.70	124.5%	112.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 137 found (cheapest 4.76% of stock, avg 18.30%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$750.00	Jul 17	$15.30	$20.15	$35.45	$714.55	$785.45	4.76%
$742.50	Jul 17	$19.95	$15.80	$35.75	$706.75	$778.25	4.80%
$747.50	Jul 17	$16.75	$19.15	$35.90	$711.60	$783.40	4.82%
$755.00	Jul 17	$13.55	$22.90	$36.45	$718.55	$791.45	4.89%
$745.00	Jul 17	$18.35	$18.15	$36.50	$708.50	$781.50	4.90%
$737.50	Jul 17	$22.75	$14.00	$36.75	$700.75	$774.25	4.93%
$740.00	Jul 17	$21.35	$15.60	$36.95	$703.05	$776.95	4.96%
$760.00	Jul 17	$12.40	$24.75	$37.15	$722.85	$797.15	4.98%
$735.00	Jul 17	$24.55	$13.35	$37.90	$697.10	$772.90	5.08%
$765.00	Jul 17	$9.55	$29.00	$38.55	$726.45	$803.55	5.17%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 3.07% of stock, avg 17.55%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$765.00	$735.00	Jul 17	$9.55	$13.35	$22.90	$712.10	$787.90
$765.00	$737.50	Jul 17	$9.55	$14.00	$23.55	$713.95	$788.55
$765.00	$740.00	Jul 17	$9.55	$15.60	$25.15	$714.85	$790.15
$765.00	$742.50	Jul 17	$9.55	$15.80	$25.35	$717.15	$790.35
$760.00	$735.00	Jul 17	$12.40	$13.35	$25.75	$709.25	$785.75
$760.00	$737.50	Jul 17	$12.40	$14.00	$26.40	$711.10	$786.40
$755.00	$735.00	Jul 17	$13.55	$13.35	$26.90	$708.10	$781.90
$755.00	$737.50	Jul 17	$13.55	$14.00	$27.55	$709.95	$782.55
$765.00	$745.00	Jul 17	$9.55	$18.15	$27.70	$717.30	$792.70
$760.00	$740.00	Jul 17	$12.40	$15.60	$28.00	$712.00	$788.00

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 494 found (best R:R 74.00, avg credit $9.18)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
692/695	720/728	Jul 17	$7.40	$0.10	74.00	$687.60	$727.40
645/650	745/755	Aug 7	$9.85	$0.15	65.67	$640.15	$754.85
610/620	730/740	Aug 21	$9.85	$0.15	65.67	$610.15	$739.85
690/700	740/750	Aug 21	$9.85	$0.15	65.67	$690.15	$749.85
625/630	632/680	Jul 17	$46.60	$0.90	51.78	$583.40	$679.10
625/630	720/728	Jul 17	$7.35	$0.15	49.00	$622.65	$727.35
600/610	750/760	Aug 21	$9.80	$0.20	49.00	$600.20	$759.80
600/605	680/700	Jul 17	$19.53	$0.47	41.55	$585.47	$699.53
650/660	730/740	Aug 14	$9.70	$0.30	32.33	$650.30	$739.70
615/620	680/685	Aug 28	$4.85	$0.15	32.33	$615.15	$684.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 150 found (best R:R 99.00, cheapest $0.10)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$860.00	$870.00	$880.00	Aug 21	$0.15	$9.85	65.67
$860.00	$865.00	$870.00	Jul 17	$0.10	$4.90	49.00
$800.00	$805.00	$810.00	Jul 24	$0.10	$4.90	49.00
$830.00	$835.00	$840.00	Jul 17	$0.15	$4.85	32.33
$780.00	$785.00	$790.00	Jul 24	$0.15	$4.85	32.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$700.00	$710.00	$720.00	Aug 21	$0.10	$9.90	99.00
$830.00	$835.00	$840.00	Jul 31	$0.10	$4.90	49.00
$615.00	$620.00	$625.00	Aug 28	$0.10	$4.90	49.00
$770.00	$775.00	$780.00	Jul 17	$0.15	$4.85	32.33
$820.00	$825.00	$830.00	Jul 24	$0.15	$4.85	32.33

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 $-12.20, 39 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$650.00	$750.00	1:2	Jul 31	-$12.20	$87.80
$620.00	$730.00	1:2	Aug 14	-$31.55	$78.45
$632.50	$680.00	1:2	Jul 17	-$22.50	$25.00
$880.00	$890.00	1:2	Jul 17	-$1.26	$8.74
$815.00	$820.00	1:2	Jul 17	-$0.30	$4.70

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$635.00	$600.00	1:2	Aug 7	-$15.35	$19.65
$640.00	$630.00	1:2	Jul 17	-$1.37	$8.63
$650.00	$640.00	1:2	Jul 17	-$1.66	$8.34
$680.00	$672.50	1:2	Jul 17	-$3.26	$4.24
$630.00	$625.00	1:2	Jul 17	-$0.95	$4.05

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 118 found (best yield 13.05%, avg 5.30%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$750.00	Aug 28	$97.30	0.56	0.6%	13.05%	13.66%	7	2
$760.00	Aug 28	$92.70	0.55	1.9%	12.43%	14.38%	1	--
$750.00	Aug 21	$91.60	0.56	0.6%	12.29%	12.89%	9	34
$770.00	Aug 28	$88.60	0.54	3.3%	11.88%	15.17%	2	--
$760.00	Aug 21	$87.50	0.54	1.9%	11.74%	13.68%	8	31
$775.00	Aug 28	$86.30	0.53	4.0%	11.58%	15.53%	1	--
$770.00	Aug 21	$82.60	0.53	3.3%	11.08%	14.37%	3	6
$750.00	Aug 14	$82.10	0.55	0.6%	11.01%	11.62%	3	--
$755.00	Aug 14	$79.40	0.55	1.3%	10.65%	11.93%	7	--
$760.00	Aug 14	$77.80	0.54	1.9%	10.44%	12.38%	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 22,619

Total Puts 16,624

Put/Call Ratio 0.73

Net Difference 5,995

Prior's Put/Call Breakdown

Total Calls 16,993

Total Puts 11,947

Put/Call Ratio 0.70

Net Difference 5,046

Prior 7-Day Put/Call Summary

Total Calls 79,985

Total Puts 77,693

Average Put/Call Ratio 1.00

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