Tour v509
STX
SEAGATE TECHNOLOGY H
$921.37 +4.91%
$931.98 (+1.15%)🌙
as of 08/13 07:07 PM
(8/12 19:07) ◀
|
Thursday, August 13, 2026 (7:07pm)
January 2026
|
▶ (8/14 19:05)
◀ 8/13 19:07 ▶

Option Volume

Detail
ℹ
Current (08/13) 24,055
Calls: 12,074 (50%)
Puts: 11,981 (50%)
Prior (08/12) 30,998
Calls: 16,580 (53%)
Puts: 14,418 (47%)
Current vs Prior -22.40%
Calls: -27.18% (Calls)
Puts: -16.90% (Puts)
Prior 7-Day Total 176,959
Calls: 81,589 (46%)
Puts: 95,370 (54%)
Prior 7-Day Average 25,279
Calls: 11,655 (46%)
Puts: 13,624 (54%)
Current vs Prior 7-Day Avg -4.85%
Calls: +3.59%
Puts: -12.06%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/13) $98.17M
Calls: $58.06M (59%)
Puts: $40.11M (41%)
Prior (08/12) $129.66M
Calls: $84.63M (65%)
Puts: $45.03M (35%)
Current vs Prior -24.29%
Calls: -31.40%
Puts: -10.93%
Prior 7-Day Total $666.40M
Calls: $406.26M (61%)
Puts: $260.15M (39%)
Prior 7-Day Average $95.20M
Calls: $58.04M (61%)
Puts: $37.16M (39%)
Current vs Prior 7-Day Avg +3.12%
Calls: +0.04%
Puts: +7.92%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/13) 0.99
Prior (08/12) 0.87
Current vs Prior +14.11%
Prior 7-Day Average 1.25
Current vs Prior 7-Day Avg -20.40%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/13) 120,393
Calls: 51,043 (42%)
Puts: 69,350 (58%)
Prior (08/12) 102,189
Calls: 44,291 (43%)
Puts: 57,898 (57%)
Current vs Prior +17.81%
Prior 7-Day Total 726,487
Calls: 318,433 (44%)
Puts: 408,054 (56%)
Prior 7-Day Average 103,783
Calls: 45,490 (44%)
Puts: 58,293 (56%)
Current vs Prior 7-Day Avg +16.00%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/14) | Next (08/21)Expiry (08/21) | Next (09/18)
Current 4.19% | 9.05%9.05% | 19.02%
Prior 5.00% | 9.91%9.91% | 19.25%
Current vs Prior -16.19% | -8.74%-8.74% | -1.19%
Prior 7-Day Avg 7.27% | 12.05%13.54% | 23.06%
Current vs 7-Day Avg -42.40% | -24.93%-33.18% | -17.52%
Prior 7-Day Eod 5.00% | 9.91%9.91% | 19.25%
Current vs 7-Day Eod -16.19% | -8.74%-8.74% | -1.19%
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

Market showing bullish sentiment based on options flow analysis.

Smart Money BULLISH
Retail Flow NEUTRAL
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current NEUTRAL
Prior NEUTRAL
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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 54 of results (avg 8.1%, best 2.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$850.00Sep 18123.50126.90$125.202.7%70.671.8K
$740.00Sep 18195.20207.00$201.105.9%10.84--
$737.50Aug 21178.60190.80$184.706.6%51.00--
$765.00Sep 25181.50193.90$187.706.6%20.801
$810.00Sep 18144.80154.70$149.756.6%20.74--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1040.00Sep 25162.90174.30$168.606.8%20.63--
$1065.00Sep 25180.00192.70$186.356.8%20.67--
$1070.00Sep 18176.80189.40$183.106.9%40.709
$990.00Sep 18121.40130.50$125.957.2%20.588
$890.00Sep 1865.8070.80$68.307.3%240.4018

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. 168 found (avg delta 0.72, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$737.50Aug 21178.60190.80$184.706.6%51.00--
$740.00Aug 21176.10188.50$182.306.8%51.00--
$765.00Aug 14149.20161.80$155.508.1%11.00--
$750.00Aug 14164.10177.90$171.008.1%10.99116
$800.00Aug 14114.20127.80$121.0011.2%10.9976
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1000.00Aug 1476.0086.90$81.4513.4%150.9318
$980.00Aug 1455.7068.30$62.0020.3%80.9213
$1055.00Aug 14129.40141.20$135.308.7%10.92--
$1050.00Aug 21130.00142.10$136.058.9%10.88--
$965.00Aug 1444.2055.10$49.6522.0%10.824

Most actively traded options today. High liquidity = easy entry/exit. 519 active (total vol 14.5K, top 721)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$900.00Aug 1426.6033.00$29.8021.5%7210.702.6K
$1020.00Aug 140.001.15$0.57201.8%6190.03877
$1000.00Aug 140.752.10$1.4394.4%4570.07264
$1090.00Aug 140.001.25$0.63198.4%3320.028
$920.00Aug 1417.1021.60$19.3523.3%2300.53199
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$950.00Aug 2154.6063.50$59.0515.1%6130.5996
$845.00Aug 140.003.50$1.75200.0%2600.0724
$840.00Aug 140.001.05$0.53198.1%2010.03106
$800.00Aug 2811.0014.60$12.8028.1%1850.16132
$850.00Aug 2111.5014.90$13.2025.8%1710.22190

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 32 strikes (avg 26.2%, max 38.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$920.00Aug 14Sep 1899.9%72.3%38.3%252590
$910.00Aug 14Sep 1897.2%72.2%34.7%89314
$940.00Aug 14Sep 18101.0%75.1%34.3%105329
$905.00Aug 14Sep 2596.2%72.4%32.9%6045
$945.00Aug 14Sep 499.8%75.3%32.4%2072
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$920.00Aug 14Sep 1899.9%72.3%38.3%32100
$910.00Aug 14Sep 2597.2%71.8%35.4%70148
$905.00Aug 14Sep 1196.2%72.7%32.3%2021
$925.00Aug 14Sep 1196.4%74.0%30.3%3613
$935.00Aug 14Aug 2898.2%75.8%29.6%1713

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 354 found (best R:R 3.08, avg 3.62)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$1020.00$1060.00Sep 25$9.80$30.20$9.8039%3.08$1029.80
$1060.00$1095.00Sep 25$7.15$27.85$7.1533%3.90$1067.15
$925.00$965.00Sep 25$16.80$23.20$16.8054%1.38$941.80
$930.00$980.00Sep 11$19.60$30.40$19.6052%1.55$949.60
$840.00$850.00Sep 18$3.60$6.40$3.6069%1.78$843.60
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$1000.00$990.00Aug 21$4.50$5.50$4.5076%1.22$995.50
$935.00$930.00Aug 14$1.05$3.95$1.0561%3.76$933.95
$920.00$915.00Aug 21$0.60$4.40$0.6048%7.33$919.40
$915.00$910.00Aug 14$0.60$4.40$0.6043%7.33$914.40
$900.00$890.00Sep 18$2.70$7.30$2.7042%2.70$897.30

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 291 found (best R:R 2.92, avg 0.62)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$970.00$975.00Aug 28$4.45$4.45$0.5561%8.09$974.45
$1030.00$1050.00Aug 14$1.65$1.65$18.3594%0.09$1031.65
$950.00$955.00Aug 28$3.55$3.55$1.4556%2.45$953.55
$980.00$985.00Aug 28$3.15$3.15$1.8564%1.70$983.15
$940.00$945.00Aug 28$3.55$3.55$1.4553%2.45$943.55
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$910.00$900.00Sep 18$7.45$7.45$2.5556%2.92$902.55
$880.00$865.00Sep 11$8.25$8.25$6.7562%1.22$871.75
$870.00$850.00Sep 4$9.25$9.25$10.7565%0.86$860.75
$810.00$800.00Sep 18$5.15$5.15$4.8574%1.06$804.85
$875.00$870.00Aug 28$4.15$4.15$0.8565%4.88$870.85

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 18 found (avg debit $22.74, cheapest $19.80)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$940.00Aug 14Aug 21$19.80101.0%72.8%
$920.00Aug 14Aug 21$21.2099.9%73.1%
$935.00Aug 14Aug 21$20.3098.2%72.3%
$945.00Aug 14Aug 21$20.2599.8%73.9%
$925.00Aug 14Aug 21$21.2596.4%73.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$920.00Aug 14Aug 21$21.5599.9%73.1%
$910.00Aug 14Aug 21$22.3097.2%74.4%
$935.00Aug 14Aug 28$38.5098.2%75.8%
$925.00Aug 14Aug 28$38.8096.4%74.9%
$930.00Aug 14Aug 21$22.2592.2%73.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 102 found (cheapest 3.81% of stock, avg 11.34%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$915.00Aug 14$21.95$13.20$35.15$879.85$950.153.81%
$925.00Aug 14$16.20$19.25$35.45$889.55$960.453.85%
$910.00Aug 14$23.95$12.60$36.55$873.45$946.553.97%
$905.00Aug 14$26.30$10.50$36.80$868.20$941.803.99%
$930.00Aug 14$13.25$23.55$36.80$893.20$966.803.99%
$920.00Aug 14$19.35$17.60$36.95$883.05$956.954.01%
$935.00Aug 14$12.35$24.60$36.95$898.05$971.954.01%
$895.00Aug 14$31.25$6.25$37.50$857.50$932.504.07%
$900.00Aug 14$29.80$8.25$38.05$861.95$938.054.13%
$950.00Aug 14$7.40$36.35$43.75$906.25$993.754.75%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 1.90% of stock, avg 11.01%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$945.00$900.00Aug 14$9.25$8.25$17.50$882.50$962.50
$945.00$905.00Aug 14$9.25$10.50$19.75$885.25$964.75
$940.00$900.00Aug 14$11.05$8.25$19.30$880.70$959.30
$940.00$905.00Aug 14$11.05$10.50$21.55$883.45$961.55
$935.00$900.00Aug 14$12.35$8.25$20.60$879.40$955.60
$945.00$910.00Aug 14$9.25$12.60$21.85$888.15$966.85
$935.00$905.00Aug 14$12.35$10.50$22.85$882.15$957.85
$940.00$910.00Aug 14$11.05$12.60$23.65$886.35$963.65
$930.00$900.00Aug 14$13.25$8.25$21.50$878.50$951.50
$935.00$910.00Aug 14$12.35$12.60$24.95$885.05$959.95

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 140 found (best R:R 2.76, avg credit $3.61)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
790/792945/950Aug 14$3.67$1.3363%2.76$788.83$948.67
785/788945/950Aug 14$3.65$1.3563%2.70$783.85$948.65
790/792950/955Aug 14$3.32$1.6867%1.98$789.18$953.32
785/788950/955Aug 14$3.30$1.7067%1.94$784.20$953.30
790/792960/965Aug 14$2.92$2.0874%1.40$789.58$962.92
785/788960/965Aug 14$2.90$2.1074%1.38$784.60$962.90
790/792965/970Aug 14$2.57$2.4377%1.06$789.93$967.57
790/792970/975Aug 14$2.42$2.5880%0.94$790.08$972.42
785/788965/970Aug 14$2.55$2.4577%1.04$784.95$967.55
785/788970/975Aug 14$2.40$2.6080%0.92$785.10$972.40

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 171 found (best R:R 8.68, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$920.00$925.00$930.00Aug 14$0.20$4.809%24.00
$965.00$970.00$975.00Aug 14$0.15$4.855%32.33
$1005.00$1010.00$1015.00Aug 28$0.10$4.902%49.00
$1060.00$1080.00$1100.00Sep 4$0.70$19.306%27.57
$870.00$875.00$880.00Sep 11$0.15$4.852%32.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$935.00$950.00$965.00Aug 14$1.55$13.4522%8.68
$835.00$840.00$845.00Aug 28$0.05$4.953%99.00
$950.00$960.00$970.00Aug 28$0.25$9.755%39.00
$895.00$900.00$905.00Aug 14$0.25$4.7510%19.00
$830.00$835.00$840.00Aug 14$0.05$4.951%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. 96 found (best net $-18.10, 83 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$750.00$870.001:2Sep 11-$18.10$101.90
$1015.00$1020.001:2Aug 14-$0.01$4.99
$995.00$1000.001:2Aug 14-$0.21$4.79
$1095.00$1100.001:2Aug 14-$0.25$4.75
$1000.00$1005.001:2Aug 14-$0.53$4.47
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$1055.00$1000.001:2Aug 14-$27.60$27.40
$745.00$740.001:2Aug 21-$0.20$4.80
$835.00$830.001:2Aug 14-$0.18$4.82
$840.00$835.001:2Aug 14-$0.23$4.77
$807.50$805.001:2Aug 14-$0.30$2.20

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 119 found (best yield 7.02%, avg 3.00%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$980.00Sep 25$64.700.456.4%7.02%13.39%1--
$965.00Sep 25$69.100.474.7%7.50%12.24%224
$1020.00Sep 25$50.800.3910.7%5.51%16.22%21
$925.00Sep 25$84.900.540.4%9.21%9.61%2--
$950.00Sep 18$70.500.493.1%7.65%10.76%35138
$1060.00Sep 25$38.300.3315.1%4.16%19.20%4--
$930.00Sep 18$78.800.530.9%8.55%9.49%340
$1000.00Sep 18$51.300.408.5%5.57%14.10%57403
$1095.00Sep 25$32.400.2918.8%3.52%22.36%112
$1030.00Sep 18$43.600.3611.8%4.73%16.52%783

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 12,074
Total Puts 11,981
Put/Call Ratio 0.99
Net Difference 93

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 81,589
Total Puts 95,370
Average Put/Call Ratio 1.25
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