Tour v505
STX
SEAGATE TECHNOLOGY H
$878.21 +7.03%
$878.00 (-0.02%)🌙
as of 08/12 07:07 PM
(8/11 19:12) ◀
|
Wednesday, August 12, 2026 (7:07pm)
January 2026
|
▶ (8/13 19:07)
◀ 8/12 19:07 ▶

Option Volume

Detail
ℹ
Current (08/12) 30,998
Calls: 16,580 (53%)
Puts: 14,418 (47%)
Prior (08/11) 19,615
Calls: 7,292 (37%)
Puts: 12,323 (63%)
Current vs Prior +58.03%
Calls: +127.37% (Calls)
Puts: +17.00% (Puts)
Prior 7-Day Total 172,305
Calls: 78,465 (46%)
Puts: 93,840 (54%)
Prior 7-Day Average 24,615
Calls: 11,209 (46%)
Puts: 13,405 (54%)
Current vs Prior 7-Day Avg +25.93%
Calls: +47.91%
Puts: +7.55%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/12) $129.66M
Calls: $84.63M (65%)
Puts: $45.03M (35%)
Prior (08/11) $82.02M
Calls: $29.46M (36%)
Puts: $52.56M (64%)
Current vs Prior +58.08%
Calls: +187.30%
Puts: -14.33%
Prior 7-Day Total $655.12M
Calls: $383.26M (59%)
Puts: $271.86M (41%)
Prior 7-Day Average $93.59M
Calls: $54.75M (59%)
Puts: $38.84M (41%)
Current vs Prior 7-Day Avg +38.54%
Calls: +54.57%
Puts: +15.94%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/12) 0.87
Prior (08/11) 1.69
Current vs Prior -48.54%
Prior 7-Day Average 1.26
Current vs Prior 7-Day Avg -30.94%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/12) 102,189
Calls: 44,291 (43%)
Puts: 57,898 (57%)
Prior (08/11) 103,251
Calls: 38,323 (37%)
Puts: 64,928 (63%)
Current vs Prior -1.03%
Prior 7-Day Total 724,197
Calls: 315,978 (44%)
Puts: 408,219 (56%)
Prior 7-Day Average 103,456
Calls: 45,139 (44%)
Puts: 58,317 (56%)
Current vs Prior 7-Day Avg -1.23%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/14) | Next (08/21)Expiry (08/21) | Next (09/18)
Current 5.00% | 9.91%9.91% | 19.25%
Prior 6.43% | 10.78%10.78% | 20.06%
Current vs Prior -22.24% | -8.05%-8.05% | -4.04%
Prior 7-Day Avg 8.08% | 12.75%14.68% | 24.19%
Current vs 7-Day Avg -38.17% | -22.25%-32.48% | -20.44%
Prior 7-Day Eod 6.43% | 10.78%10.78% | 20.06%
Current vs 7-Day Eod -22.24% | -8.05%-8.05% | -4.04%
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 bullish flow with 65% call dollar volume ($84.63M). Elevated premium activity with dollar volume up 58% vs prior. Above-average activity with volume up 58% vs prior. P/C ratio dropping 49% - sentiment shifting bullish.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
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 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 43 of results (avg 8.5%, best 5.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$710.00Aug 21164.80175.90$170.356.5%10.92--
$750.00Sep 18153.60164.90$159.257.1%10.79--
$760.00Sep 18146.30157.20$151.757.2%30.7793
$780.00Sep 25139.30150.10$144.707.5%10.725
$720.00Aug 14151.40163.20$157.307.5%41.0021
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1050.00Sep 18193.20204.60$198.905.7%10.73--
$1050.00Sep 4181.10194.00$187.556.9%10.801
$1040.00Aug 21161.50173.30$167.407.0%10.9111
$890.00Sep 1883.4090.00$86.707.6%130.477
$960.00Sep 18126.60136.90$131.757.8%10.60--

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. 149 found (avg delta 0.68, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$720.00Aug 14151.40163.20$157.307.5%41.0021
$740.00Aug 14131.00143.60$137.309.2%101.00--
$780.00Aug 1492.80105.10$98.9512.4%20.95--
$775.00Aug 1497.90107.90$102.909.7%30.9529
$770.00Aug 14102.80112.80$107.809.3%10.94--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$970.00Aug 1488.0099.70$93.8512.5%20.956
$1045.00Aug 14161.00174.90$167.958.3%10.94--
$985.00Aug 14102.60115.40$109.0011.7%20.935
$1040.00Aug 21161.50173.30$167.407.0%10.9111
$1000.00Aug 21123.60137.20$130.4010.4%10.85--

Most actively traded options today. High liquidity = easy entry/exit. 475 active (total vol 19.3K, top 3.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$900.00Aug 1412.0016.00$14.0028.6%3.2K0.36443
$850.00Aug 2151.6062.20$56.9018.6%1.8K0.632.5K
$850.00Sep 1892.00102.50$97.2510.8%1.8K0.6078
$1050.00Sep 1826.9033.00$29.9520.4%1.1K0.26--
$915.00Aug 143.8010.90$7.3596.6%2880.25313
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$780.00Sep 1832.6043.40$38.0028.4%1.8K0.27290
$715.00Aug 140.050.75$0.40175.0%2630.01297
$747.50Aug 140.001.15$0.57201.8%2490.02345
$880.00Sep 460.9071.70$66.3016.3%2320.4712
$870.00Sep 1163.7075.10$69.4016.4%1960.4417

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 36 strikes (avg 16.3%, max 26.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$840.00Aug 14Sep 1890.7%73.0%24.3%6161
$835.00Aug 14Aug 2891.9%74.8%22.8%772
$900.00Aug 14Sep 2592.4%76.6%20.6%3.2K443
$825.00Aug 14Sep 488.0%73.0%20.5%2873
$865.00Aug 14Sep 1186.6%72.1%20.1%27130
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$835.00Aug 14Sep 1191.9%72.4%26.8%2549
$840.00Aug 14Sep 1890.7%73.0%24.3%104137
$900.00Aug 14Sep 2592.4%76.6%20.6%2533
$825.00Aug 14Sep 488.0%73.0%20.5%3352
$855.00Aug 14Sep 1186.2%71.7%20.2%3810

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 343 found (best R:R 1.35, avg 3.10)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$840.00$860.00Aug 28$8.50$11.50$8.5064%1.35$848.50
$830.00$835.00Aug 14$1.05$3.95$1.0582%3.76$831.05
$1010.00$1030.00Sep 18$3.40$16.60$3.4032%4.88$1013.40
$780.00$810.00Sep 25$18.35$11.65$18.3572%0.63$798.35
$745.00$770.00Sep 25$16.40$8.60$16.4077%0.52$761.40
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$875.00$870.00Sep 11$0.75$4.25$0.7546%5.67$874.25
$910.00$900.00Aug 14$5.35$4.65$5.3572%0.87$904.65
$810.00$800.00Sep 18$1.65$8.35$1.6532%5.06$808.35
$860.00$855.00Aug 21$0.70$4.30$0.7041%6.14$859.30
$885.00$880.00Aug 21$1.35$3.65$1.3550%2.70$883.65

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 265 found (best R:R 0.87, avg 0.62)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$890.00$895.00Aug 21$4.65$4.65$0.3552%13.29$894.65
$900.00$905.00Aug 14$3.95$3.95$1.0564%3.76$903.95
$1020.00$1030.00Sep 25$4.90$4.90$5.1067%0.96$1024.90
$965.00$970.00Aug 14$2.00$2.00$3.0090%0.67$967.00
$985.00$990.00Aug 14$1.75$1.75$3.2593%0.54$986.75
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$875.00$800.00Sep 25$34.80$34.80$40.2055%0.87$840.20
$800.00$790.00Sep 18$6.05$6.05$3.9569%1.53$793.95
$835.00$805.00Sep 11$12.70$12.70$17.3063%0.73$822.30
$870.00$855.00Sep 11$8.90$8.90$6.1056%1.46$861.10
$865.00$860.00Aug 21$4.40$4.40$0.6057%7.33$860.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 24 found (avg debit $18.54, cheapest $16.75)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$850.00Aug 14Aug 21$18.5588.6%74.4%
$900.00Aug 14Aug 21$20.0092.4%80.4%
$860.00Aug 14Aug 21$19.5085.5%74.0%
$885.00Aug 14Aug 21$20.1087.6%77.4%
$855.00Aug 14Aug 21$18.5586.2%76.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$850.00Aug 14Aug 21$16.7588.6%74.4%
$900.00Aug 14Aug 21$18.6592.4%80.4%
$860.00Aug 14Aug 21$18.0585.5%74.0%
$885.00Aug 14Aug 21$19.0087.6%77.4%
$855.00Aug 14Aug 21$19.0586.2%76.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 94 found (cheapest 4.87% of stock, avg 12.00%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$880.00Aug 14$20.20$22.55$42.75$837.25$922.754.87%
$877.50Aug 14$21.35$21.70$43.05$834.45$920.554.90%
$875.00Aug 14$23.60$20.35$43.95$831.05$918.955.00%
$882.50Aug 14$19.50$24.40$43.90$838.60$926.405.00%
$885.00Aug 14$18.55$25.70$44.25$840.75$929.255.04%
$870.00Aug 14$26.45$18.00$44.45$825.55$914.455.06%
$867.50Aug 14$27.80$17.00$44.80$822.70$912.305.10%
$865.00Aug 14$29.15$16.35$45.50$819.50$910.505.18%
$860.00Aug 14$31.90$14.05$45.95$814.05$905.955.23%
$855.00Aug 14$34.70$12.35$47.05$807.95$902.055.36%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 3.74% of stock, avg 12.04%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$890.00$865.00Aug 14$16.50$16.35$32.85$832.15$922.85
$890.00$867.50Aug 14$16.50$17.00$33.50$834.00$923.50
$887.50$865.00Aug 14$16.95$16.35$33.30$831.70$920.80
$887.50$867.50Aug 14$16.95$17.00$33.95$833.55$921.45
$887.50$870.00Aug 14$16.95$18.00$34.95$835.05$922.45
$890.00$870.00Aug 14$16.50$18.00$34.50$835.50$924.50
$885.00$865.00Aug 14$18.55$16.35$34.90$830.10$919.90
$885.00$867.50Aug 14$18.55$17.00$35.55$831.95$920.55
$885.00$870.00Aug 14$18.55$18.00$36.55$833.45$921.55
$882.50$865.00Aug 14$19.50$16.35$35.85$829.15$918.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 100 found (best R:R 2.85, avg credit $4.16)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
735/738910/915Aug 14$3.70$1.3066%2.85$733.80$913.70
735/738920/925Aug 14$3.20$1.8072%1.78$734.30$923.20
785/788910/915Aug 14$3.50$1.5063%2.33$784.00$913.50
765/770910/915Aug 14$3.35$1.6566%2.03$766.65$913.35
785/788920/925Aug 14$3.00$2.0069%1.50$784.50$923.00
765/770920/925Aug 14$2.85$2.1571%1.33$767.15$922.85
705/710930/935Aug 21$3.38$1.6259%2.09$706.62$933.38
742/745910/915Aug 14$2.92$2.0868%1.40$742.08$912.92
742/745920/925Aug 14$2.42$2.5873%0.94$742.58$922.42
720/725930/935Aug 21$3.03$1.9758%1.54$721.97$933.03

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 142 found (best R:R 199.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$900.00$910.00$920.00Sep 18$0.05$9.954%199.00
$855.00$860.00$865.00Aug 14$0.05$4.957%99.00
$930.00$940.00$950.00Sep 18$0.10$9.903%99.00
$860.00$865.00$870.00Aug 21$0.10$4.904%49.00
$915.00$920.00$925.00Sep 11$0.05$4.952%99.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$720.00$740.00$760.00Sep 25$0.50$19.506%39.00
$710.00$715.00$720.00Sep 11$0.05$4.951%99.00
$705.00$710.00$715.00Aug 28$0.08$4.921%61.50
$885.00$900.00$915.00Sep 25$0.45$14.555%32.33
$805.00$807.50$810.00Aug 14$0.10$2.400%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. 83 found (best net $-14.95, 72 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$925.00$980.001:2Sep 11-$17.95$37.05
$995.00$1000.001:2Aug 14-$0.06$4.94
$945.00$950.001:2Aug 14-$0.56$4.44
$1005.00$1015.001:2Aug 14-$0.47$9.53
$975.00$980.001:2Aug 14-$0.32$4.68
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$970.00$925.001:2Aug 14-$14.95$30.05
$875.00$800.001:2Sep 25-$17.25$57.75
$1045.00$985.001:2Aug 14-$50.05$9.95
$1050.00$970.001:2Sep 4-$59.25$20.75
$727.50$725.001:2Aug 14-$0.03$2.47

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 129 found (best yield 6.75%, avg 3.50%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$945.00Sep 25$59.300.447.6%6.75%14.36%23
$930.00Sep 25$64.600.465.9%7.36%13.25%4--
$965.00Sep 25$52.800.419.9%6.01%15.89%60--
$955.00Sep 25$56.000.428.7%6.38%15.12%31
$940.00Sep 25$60.900.447.0%6.93%13.97%1--
$920.00Sep 25$68.000.484.8%7.74%12.50%4--
$960.00Sep 25$54.400.419.3%6.19%15.51%2--
$900.00Sep 25$76.500.512.5%8.71%11.19%1--
$895.00Sep 25$78.200.521.9%8.90%10.82%2--
$970.00Sep 25$49.800.4010.4%5.67%16.12%41

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 16,580
Total Puts 14,418
Put/Call Ratio 0.87
Net Difference 2,162

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 78,465
Total Puts 93,840
Average Put/Call Ratio 1.26
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...

Chart Title

Price — Past 7 Days

Add Card

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