Tour v504
STX
SEAGATE TECHNOLOGY H
$820.52 +2.44%
$820.98 (+0.06%)🌙
as of 08/11 07:12 PM
(8/10 19:11) ◀
|
Tuesday, August 11, 2026 (7:12pm)
January 2026
|
▶ (8/12 19:07)
◀ 8/11 19:12 ▶

Option Volume

Detail
ℹ
Current (08/11) 19,615
Calls: 7,292 (37%)
Puts: 12,323 (63%)
Prior (08/10) 15,680
Calls: 6,409 (41%)
Puts: 9,271 (59%)
Current vs Prior +25.10%
Calls: +13.78% (Calls)
Puts: +32.92% (Puts)
Prior 7-Day Total 191,455
Calls: 93,290 (49%)
Puts: 98,165 (51%)
Prior 7-Day Average 27,350
Calls: 13,327 (49%)
Puts: 14,023 (51%)
Current vs Prior 7-Day Avg -28.28%
Calls: -45.28%
Puts: -12.13%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/11) $82.02M
Calls: $29.46M (36%)
Puts: $52.56M (64%)
Prior (08/10) $54.96M
Calls: $31.36M (57%)
Puts: $23.60M (43%)
Current vs Prior +49.24%
Calls: -6.06%
Puts: +122.72%
Prior 7-Day Total $696.95M
Calls: $426.45M (61%)
Puts: $270.50M (39%)
Prior 7-Day Average $99.56M
Calls: $60.92M (61%)
Puts: $38.64M (39%)
Current vs Prior 7-Day Avg -17.62%
Calls: -51.65%
Puts: +36.02%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/11) 1.69
Prior (08/10) 1.45
Current vs Prior +16.82%
Prior 7-Day Average 1.13
Current vs Prior 7-Day Avg +50.16%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/11) 103,251
Calls: 38,323 (37%)
Puts: 64,928 (63%)
Prior (08/10) 99,816
Calls: 35,192 (35%)
Puts: 64,624 (65%)
Current vs Prior +3.44%
Prior 7-Day Total 745,819
Calls: 343,619 (46%)
Puts: 402,200 (54%)
Prior 7-Day Average 106,545
Calls: 49,088 (46%)
Puts: 57,457 (54%)
Current vs Prior 7-Day Avg -3.09%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/14) | Next (08/21)Expiry (08/21) | Next (09/18)
Current 6.43% | 10.78%10.78% | 20.06%
Prior 7.32% | 11.17%11.17% | 21.32%
Current vs Prior -12.13% | -3.53%-3.53% | -5.92%
Prior 7-Day Avg 8.84% | 13.32%15.67% | 25.12%
Current vs 7-Day Avg -27.24% | -19.05%-31.23% | -20.14%
Prior 7-Day Eod 7.32% | 11.17%11.17% | 21.32%
Current vs 7-Day Eod -12.13% | -3.53%-3.53% | -5.92%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 29.15% | 19.15%
Calls: 27.34% | 20.31%
Puts: 30.96% | 17.99%
Prior 29.15% | 19.15%
Calls: 27.34% | 20.31%
Puts: 30.96% | 17.99%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 29.15% | 19.15%
Calls: 27.34% | 20.31%
Puts: 30.96% | 17.99%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 64% put dollar volume ($52.56M). Extreme bearish P/C ratio of 1.69 - heavy put buying. Put-heavy open interest (64,928 puts vs 38,323 calls) suggests hedging or bearish positioning.

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 BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 31 of results (avg 8.0%, best 5.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$680.00Sep 25166.90177.90$172.406.4%10.80--
$670.00Sep 25173.30185.30$179.306.7%100.82--
$700.00Sep 18146.80157.50$152.157.0%10.79128
$670.00Aug 14145.40156.40$150.907.3%21.00--
$685.00Sep 25161.40174.20$167.807.6%10.80--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$870.00Sep 18104.10110.20$107.155.7%20.5523
$950.00Sep 18156.00165.80$160.906.1%40.6821
$860.00Sep 1895.70101.90$98.806.3%80.53913
$970.00Sep 4159.70170.20$164.956.4%10.78--
$980.00Aug 14154.60165.60$160.106.9%30.9811

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. 111 found (avg delta 0.68, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$670.00Aug 14145.40156.40$150.907.3%21.00--
$700.00Aug 14115.90128.00$121.959.9%81.009
$707.50Aug 14108.70122.00$115.3511.5%20.95--
$710.00Aug 14106.30117.30$111.809.8%20.95--
$720.00Aug 1497.30107.50$102.4010.0%20.94--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$980.00Aug 14154.60165.60$160.106.9%30.9811
$950.00Aug 14125.00135.20$130.107.8%20.97--
$970.00Aug 14144.70155.70$150.207.3%10.966
$900.00Aug 1477.7087.50$82.6011.9%10.91--
$970.00Aug 21147.80159.30$153.557.5%10.89--

Most actively traded options today. High liquidity = easy entry/exit. 402 active (total vol 9.4K, top 559)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$825.00Aug 2137.7041.70$39.7010.1%3180.51107
$850.00Aug 1412.2016.00$14.1027.0%2720.34392
$915.00Aug 140.004.00$2.00200.0%2450.0774
$830.00Sep 1869.5084.50$77.0019.5%2140.5427
$915.00Aug 217.6015.00$11.3065.5%2060.2114
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$740.00Sep 1839.7043.40$41.558.9%5590.29154
$810.00Aug 1417.4024.30$20.8533.1%2980.42280
$780.00Aug 146.2012.70$9.4568.8%2930.2598
$747.50Aug 141.157.60$4.38147.3%2790.12100
$715.00Aug 140.202.75$1.48172.3%2700.0537

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 39 strikes (avg 12.5%, max 21.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$850.00Aug 14Sep 1889.6%73.9%21.1%275469
$810.00Aug 14Sep 1886.9%73.2%18.8%103106
$825.00Aug 14Sep 2588.2%74.5%18.3%2272
$830.00Aug 14Sep 1889.6%75.8%18.2%22086
$835.00Aug 14Sep 2587.3%74.2%17.6%1129
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$810.00Aug 14Sep 2586.9%73.8%17.8%300280
$815.00Aug 14Sep 1186.4%73.7%17.2%21917
$805.00Aug 14Sep 1183.4%71.3%16.9%11126
$820.00Aug 14Sep 1886.0%74.0%16.2%46198
$775.00Aug 14Aug 2886.9%75.2%15.6%68112

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 278 found (best R:R 0.56, avg 3.31)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$685.00$765.00Sep 25$51.40$28.60$51.4080%0.56$736.40
$835.00$900.00Sep 25$23.65$41.35$23.6553%1.75$858.65
$700.00$760.00Sep 18$39.00$21.00$39.0078%0.54$739.00
$800.00$810.00Sep 18$1.05$8.95$1.0560%8.52$801.05
$840.00$865.00Sep 4$8.40$16.60$8.4050%1.98$848.40
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$860.00$850.00Sep 18$2.10$7.90$2.1053%3.76$857.90
$710.00$700.00Sep 18$0.20$9.80$0.2023%49.00$709.80
$770.00$760.00Sep 18$1.80$8.20$1.8035%4.56$768.20
$785.00$780.00Aug 28$0.55$4.45$0.5536%8.09$784.45
$810.00$805.00Aug 28$1.10$3.90$1.1043%3.55$808.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 226 found (best R:R 0.63, avg 0.73)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$875.00$880.00Aug 28$4.25$4.25$0.7562%5.67$879.25
$885.00$900.00Sep 4$7.50$7.50$7.5061%1.00$892.50
$840.00$850.00Sep 18$7.00$7.00$3.0048%2.33$847.00
$905.00$910.00Aug 21$2.95$2.95$2.0576%1.44$907.95
$885.00$890.00Aug 14$2.32$2.32$2.6883%0.87$887.32
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$780.00$720.00Sep 25$23.15$23.15$36.8563%0.63$756.85
$780.00$730.00Sep 4$18.30$18.30$31.7064%0.58$761.70
$790.00$745.00Sep 11$17.90$17.90$27.1061%0.66$772.10
$780.00$775.00Aug 28$4.50$4.50$0.5065%9.00$775.50
$740.00$730.00Sep 18$5.55$5.55$4.4571%1.25$734.45

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 27 found (avg debit $16.81, cheapest $14.75)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$845.00Aug 14Aug 21$14.7590.6%75.8%
$850.00Aug 14Aug 21$14.5089.6%75.3%
$825.00Aug 14Aug 21$16.5588.2%76.8%
$830.00Aug 14Aug 21$17.5589.6%79.5%
$840.00Aug 14Aug 28$29.7087.2%77.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$825.00Aug 14Aug 21$16.3088.2%76.8%
$800.00Aug 14Aug 21$14.8585.7%76.7%
$810.00Aug 14Aug 21$15.7586.9%78.4%
$855.00Aug 14Aug 21$14.8585.8%77.7%
$795.00Aug 14Aug 21$14.8084.8%76.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 62 found (cheapest 6.11% of stock, avg 12.53%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$820.00Aug 14$24.85$25.25$50.10$769.90$870.106.11%
$825.00Aug 14$23.15$27.90$51.05$773.95$876.056.22%
$815.00Aug 14$28.15$23.05$51.20$763.80$866.206.24%
$800.00Aug 14$35.00$16.25$51.25$748.75$851.256.25%
$807.50Aug 14$32.05$19.60$51.65$755.85$859.156.29%
$810.00Aug 14$31.45$20.85$52.30$757.70$862.306.37%
$805.00Aug 14$34.80$17.65$52.45$752.55$857.456.39%
$797.50Aug 14$39.95$14.85$54.80$742.70$852.306.68%
$855.00Aug 14$11.65$46.15$57.80$797.20$912.807.04%
$785.00Aug 14$46.55$11.80$58.35$726.65$843.357.11%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 4.10% of stock, avg 11.50%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$845.00$805.00Aug 14$16.00$17.65$33.65$771.35$878.65
$840.00$805.00Aug 14$16.80$17.65$34.45$770.55$874.45
$840.00$807.50Aug 14$16.80$19.60$36.40$771.10$876.40
$845.00$807.50Aug 14$16.00$19.60$35.60$771.90$880.60
$835.00$805.00Aug 14$18.70$17.65$36.35$768.65$871.35
$835.00$807.50Aug 14$18.70$19.60$38.30$769.20$873.30
$840.00$810.00Aug 14$16.80$20.85$37.65$772.35$877.65
$845.00$810.00Aug 14$16.00$20.85$36.85$773.15$881.85
$835.00$810.00Aug 14$18.70$20.85$39.55$770.45$874.55
$830.00$805.00Aug 14$21.40$17.65$39.05$765.95$869.05

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 132 found (best R:R 10.11, avg credit $3.53)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
715/720880/885Aug 21$4.55$0.4553%10.11$715.45$884.55
685/688850/855Aug 14$3.90$1.1061%3.55$683.60$853.90
695/698850/855Aug 14$3.80$1.2060%3.17$693.70$853.80
705/710880/885Aug 21$3.77$1.2355%3.07$706.23$883.77
720/725868/870Aug 14$3.00$2.0068%1.50$722.00$870.50
685/688860/862Aug 14$2.20$0.3067%7.33$685.30$862.20
710/715868/870Aug 14$2.80$2.2070%1.27$712.20$870.30
685/688862/865Aug 14$2.05$0.4568%4.56$685.45$864.55
695/698860/862Aug 14$2.10$0.4066%5.25$695.40$862.10
715/720875/880Aug 21$3.55$1.4552%2.45$716.45$878.55

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 118 found (best R:R 29.00, cheapest $0.09)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$750.00$765.00$780.00Aug 28$0.50$14.509%29.00
$780.00$790.00$800.00Sep 4$0.15$9.855%65.67
$860.00$865.00$870.00Sep 11$0.10$4.902%49.00
$910.00$920.00$930.00Sep 4$0.30$9.704%32.33
$930.00$935.00$940.00Aug 28$0.15$4.852%32.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$820.00$825.00$830.00Sep 11$0.10$4.902%49.00
$670.00$672.50$675.00Aug 14$0.09$2.410%26.78
$755.00$765.00$775.00Aug 28$0.35$9.655%27.57
$815.00$820.00$825.00Sep 11$0.15$4.852%32.33
$662.50$665.00$667.50Aug 14$0.13$2.372%18.23

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 77 found (best net $-17.40, 71 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$750.00$790.001:2Aug 21-$29.10$10.90
$955.00$960.001:2Aug 14-$0.16$4.84
$945.00$950.001:2Aug 14-$0.30$4.70
$885.00$890.001:2Aug 14-$1.11$3.89
$915.00$920.001:2Aug 14-$0.84$4.16
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$910.00$810.001:2Sep 25-$17.40$82.60
$950.00$900.001:2Aug 14-$35.10$14.90
$855.00$825.001:2Aug 14-$9.65$20.35
$780.00$730.001:2Sep 4-$7.15$42.85
$780.00$720.001:2Sep 25-$16.95$43.05

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 121 found (best yield 6.18%, avg 2.85%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$900.00Sep 25$50.700.429.7%6.18%15.87%11--
$930.00Sep 25$43.000.3713.3%5.24%18.58%2--
$945.00Sep 25$39.700.3515.2%4.84%20.01%4--
$915.00Sep 25$46.100.3911.5%5.62%17.13%6--
$835.00Sep 25$73.400.531.8%8.95%10.71%1--
$950.00Sep 25$36.600.3415.8%4.46%20.24%2--
$825.00Sep 25$77.600.550.6%9.46%10.00%52
$890.00Sep 18$48.700.428.5%5.94%14.40%1--
$970.00Sep 25$31.200.3118.2%3.80%22.02%3--
$840.00Sep 18$66.800.522.4%8.14%10.52%18103

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 7,292
Total Puts 12,323
Put/Call Ratio 1.69
Net Difference -5,031

Prior's Put/Call Breakdown

Total Calls 6,409
Total Puts 9,271
Put/Call Ratio 1.45
Net Difference -2,862

Prior 7-Day Put/Call Summary

Total Calls 93,290
Total Puts 98,165
Average Put/Call Ratio 1.13
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