Tour v509
STX
SEAGATE TECHNOLOGY H
$973.44 +5.65%
$975.25 (+0.19%)🌙
as of 08/14 07:05 PM
(8/13 19:07) ◀
|
Friday, August 14, 2026 (7:05pm)
January 2026
|
▶ (8/17 19:07)
◀ 8/14 19:05 ▶

Option Volume

Detail
ℹ
Current (08/14) 41,341
Calls: 22,772 (55%)
Puts: 18,569 (45%)
Prior (08/13) 24,055
Calls: 12,074 (50%)
Puts: 11,981 (50%)
Current vs Prior +71.86%
Calls: +88.60% (Calls)
Puts: +54.99% (Puts)
Prior 7-Day Total 177,226
Calls: 82,003 (46%)
Puts: 95,223 (54%)
Prior 7-Day Average 25,318
Calls: 11,714 (46%)
Puts: 13,603 (54%)
Current vs Prior 7-Day Avg +63.29%
Calls: +94.39%
Puts: +36.50%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/14) $206.95M
Calls: $126.32M (61%)
Puts: $80.63M (39%)
Prior (08/13) $98.17M
Calls: $58.06M (59%)
Puts: $40.11M (41%)
Current vs Prior +110.81%
Calls: +117.57%
Puts: +101.03%
Prior 7-Day Total $670.19M
Calls: $399.85M (60%)
Puts: $270.34M (40%)
Prior 7-Day Average $95.74M
Calls: $57.12M (60%)
Puts: $38.62M (40%)
Current vs Prior 7-Day Avg +116.16%
Calls: +121.15%
Puts: +108.77%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/14) 0.82
Prior (08/13) 0.99
Current vs Prior -17.82%
Prior 7-Day Average 1.24
Current vs Prior 7-Day Avg -34.23%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/14) 125,063
Calls: 61,552 (49%)
Puts: 63,511 (51%)
Prior (08/13) 120,393
Calls: 51,043 (42%)
Puts: 69,350 (58%)
Current vs Prior +3.88%
Prior 7-Day Total 758,780
Calls: 326,492 (43%)
Puts: 432,288 (57%)
Prior 7-Day Average 108,397
Calls: 46,641 (43%)
Puts: 61,755 (57%)
Current vs Prior 7-Day Avg +15.37%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/14) | Next (08/21)Expiry (08/21) | Next (09/18)
Current 0.84% | 8.43%8.43% | 18.40%
Prior 4.19% | 9.05%9.05% | 19.02%
Current vs Prior +101.19% | +30.82%-6.82% | -3.27%
Prior 7-Day Avg 6.34% | 11.10%12.17% | 21.83%
Current vs 7-Day Avg +32.87% | +6.63%-30.76% | -15.73%
Prior 7-Day Eod 4.19% | 9.05%9.05% | 19.02%
Current vs 7-Day Eod +101.19% | +30.82%-6.82% | -3.27%
Sentiment BEARISHBULLISH

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 61% call dollar volume ($126.32M). Massive premium surge with dollar volume up 111% vs prior. Dollar volume significantly above 7-day average (116% higher). Above-average activity with volume up 72% vs prior.

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 NEUTRAL
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 71 of results (avg 7.7%, best 5.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$980.00Sep 1886.0090.40$88.205.0%270.5371
$800.00Sep 18190.30200.90$195.605.4%100.83262
$805.00Aug 14162.40172.20$167.305.9%40.96--
$850.00Sep 18153.80163.10$158.455.9%50.761.8K
$820.00Sep 18174.70185.40$180.055.9%120.8095
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1145.00Sep 25203.10215.90$209.506.1%300.70--
$1100.00Sep 18164.40175.50$169.956.5%20.6614
$1150.00Aug 14171.70183.90$177.806.9%10.93--
$1070.00Sep 18142.60153.20$147.907.2%120.6211
$1110.00Aug 21136.00148.10$142.058.5%40.91--

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. 200 found (avg delta 0.76, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$780.00Aug 21187.50199.50$193.506.2%121.0055
$785.00Aug 21182.70194.80$188.756.4%21.008
$790.00Aug 21177.90188.90$183.406.0%11.0081
$800.00Aug 21168.20179.20$173.706.3%231.0074
$805.00Aug 21163.20176.00$169.607.5%51.0011
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$995.00Aug 1417.5024.70$21.1034.1%111.003
$1080.00Aug 1499.70113.90$106.8013.3%11.00--
$1110.00Aug 14130.20143.90$137.0510.0%11.00--
$990.00Aug 1412.0019.70$15.8548.6%50.974
$1150.00Aug 14171.70183.90$177.806.9%10.93--

Most actively traded options today. High liquidity = easy entry/exit. 571 active (total vol 22.8K, top 1.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1000.00Aug 140.000.30$0.15200.0%1.3K0.03310
$1000.00Aug 2123.2030.50$26.8527.2%7360.401.3K
$980.00Aug 140.402.45$1.43143.4%5990.26180
$1050.00Aug 2823.1030.90$27.0028.9%5310.3222
$975.00Aug 140.003.00$1.50200.0%3910.4296
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$960.00Aug 2128.5036.90$32.7025.7%3910.4448
$960.00Aug 2843.7055.50$49.6023.8%3710.4423
$940.00Aug 2121.5026.90$24.2022.3%3580.3564
$940.00Aug 2834.6045.70$40.1527.6%3330.3822
$950.00Aug 140.001.50$0.75200.0%3140.0924

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 3 strikes (avg 84.8%, max 105.4%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$985.00Aug 14Sep 25153.1%74.6%105.4%24060
$970.00Aug 14Sep 25132.5%72.2%83.5%38877
$980.00Aug 14Sep 25124.5%75.2%65.4%608181
PUTS (0)
No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 358 found (best R:R 8.52, avg 3.39)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$970.00$980.00Sep 18$1.05$8.95$1.0554%8.52$971.05
$875.00$940.00Sep 25$39.15$25.85$39.1570%0.66$914.15
$940.00$970.00Sep 25$13.65$16.35$13.6560%1.20$953.65
$1030.00$1040.00Sep 18$1.50$8.50$1.5044%5.67$1031.50
$950.00$960.00Aug 21$3.20$6.80$3.2061%2.12$953.20
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$980.00$975.00Aug 28$1.00$4.00$1.0050%4.00$979.00
$975.00$970.00Sep 4$1.10$3.90$1.1047%3.55$973.90
$920.00$915.00Sep 11$0.75$4.25$0.7535%5.67$919.25
$880.00$875.00Aug 28$0.15$4.85$0.1522%32.33$879.85
$985.00$980.00Sep 11$1.70$3.30$1.7049%1.94$983.30

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 285 found (best R:R 0.62, avg 0.58)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$980.00$990.00Sep 18$7.50$7.50$2.5047%3.00$987.50
$1030.00$1035.00Aug 28$3.90$3.90$1.1063%3.55$1033.90
$1090.00$1100.00Aug 14$2.12$2.12$7.8893%0.27$1092.12
$1045.00$1050.00Aug 14$2.12$2.12$2.8891%0.74$1047.12
$1015.00$1020.00Aug 14$2.00$2.00$3.0088%0.67$1017.00
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$910.00$880.00Sep 4$11.50$11.50$18.5068%0.62$898.50
$840.00$810.00Sep 25$9.00$9.00$21.0076%0.43$831.00
$940.00$920.00Sep 11$10.05$10.05$9.9560%1.01$929.95
$950.00$920.00Sep 18$14.10$14.10$15.9058%0.89$935.90
$950.00$945.00Sep 25$4.55$4.55$0.4558%10.11$945.45

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $38.32, cheapest $33.97)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$970.00Aug 14Aug 21$33.97132.5%71.0%
$975.00Aug 14Aug 28$52.3066.4%74.3%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$970.00Aug 14Aug 21$35.60132.5%71.0%
$1000.00Aug 21Aug 28$15.9074.1%73.6%
$975.00Aug 14Aug 28$53.8566.4%74.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 101 found (cheapest 0.53% of stock, avg 11.06%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$975.00Aug 14$1.50$3.65$5.15$969.85$980.150.53%
$970.00Aug 14$4.48$2.20$6.68$963.32$976.680.69%
$980.00Aug 14$1.43$7.40$8.83$971.17$988.830.91%
$965.00Aug 14$8.80$0.25$9.05$955.95$974.050.93%
$985.00Aug 14$1.00$11.10$12.10$972.90$997.101.24%
$960.00Aug 14$13.40$0.33$13.73$946.27$973.731.41%
$990.00Aug 14$0.30$15.85$16.15$973.85$1006.151.66%
$955.00Aug 14$18.90$0.38$19.28$935.72$974.281.98%
$995.00Aug 14$0.03$21.10$21.13$973.87$1016.132.17%
$950.00Aug 14$23.95$0.75$24.70$925.30$974.702.54%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.32% of stock, avg 10.91%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$985.00$935.00Aug 14$1.00$2.15$3.15$931.85$988.15
$985.00$930.00Aug 14$1.00$2.15$3.15$926.85$988.15
$985.00$925.00Aug 14$1.00$2.15$3.15$921.85$988.15
$985.00$910.00Aug 14$1.00$2.15$3.15$906.85$988.15
$985.00$970.00Aug 14$1.00$2.20$3.20$966.80$988.20
$980.00$970.00Aug 14$1.43$2.20$3.63$966.37$983.63
$975.00$970.00Aug 14$1.50$2.20$3.70$966.30$978.70
$980.00$935.00Aug 14$1.43$2.15$3.58$931.42$983.58
$1015.00$935.00Aug 14$2.05$2.15$4.20$930.80$1019.20
$980.00$930.00Aug 14$1.43$2.15$3.58$926.42$983.58

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 150 found (best R:R 5.58, avg credit $2.78)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
868/8701045/1050Aug 14$4.24$0.7684%5.58$865.76$1049.24
815/8201045/1050Aug 14$4.12$0.8886%4.68$815.88$1049.12
920/9251045/1050Aug 14$4.24$0.7680%5.58$920.76$1049.24
868/8701015/1020Aug 14$4.12$0.8881%4.68$865.88$1019.12
815/8201015/1020Aug 14$4.00$1.0083%4.00$816.00$1019.00
800/8021045/1050Aug 14$3.77$1.2386%3.07$798.73$1048.77
920/9251015/1020Aug 14$4.12$0.8877%4.68$920.88$1019.12
882/8851045/1050Aug 14$3.79$1.2184%3.13$881.21$1048.79
815/8201090/1100Aug 14$4.12$5.8888%0.70$815.88$1094.12
868/8701090/1100Aug 14$4.24$5.7687%0.74$865.76$1094.24

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 181 found (best R:R 16.86, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$960.00$965.00$970.00Aug 14$0.28$4.7226%16.86
$965.00$970.00$975.00Aug 14$1.34$3.6650%2.73
$930.00$940.00$950.00Sep 18$0.05$9.954%199.00
$880.00$890.00$900.00Sep 18$0.10$9.904%99.00
$930.00$935.00$940.00Aug 14$0.10$4.906%49.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$840.00$850.00$860.00Sep 18$0.10$9.903%99.00
$870.00$880.00$890.00Sep 18$0.15$9.854%65.67
$790.00$795.00$800.00Sep 11$0.05$4.951%99.00
$940.00$945.00$950.00Sep 4$0.10$4.902%49.00
$850.00$860.00$870.00Sep 18$0.20$9.803%49.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 123 found (best net $-0.16, 102 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$965.00$970.001:2Aug 14-$0.16$4.84
$960.00$965.001:2Aug 14-$4.20$0.80
$980.00$985.001:2Aug 14-$0.57$4.43
$975.00$980.001:2Aug 14-$1.36$3.64
$1115.00$1120.001:2Aug 14-$0.01$4.99
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$975.00$970.001:2Aug 14-$0.75$4.25
$985.00$980.001:2Aug 14-$3.70$1.30
$950.00$945.001:2Aug 14-$0.15$4.85
$920.00$915.001:2Aug 14-$0.03$4.97
$965.00$960.001:2Aug 14-$0.41$4.59

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 140 found (best yield 6.28%, avg 3.77%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$1050.00Sep 25$61.100.437.9%6.28%14.14%37
$1025.00Sep 25$69.600.475.3%7.15%12.45%41
$1035.00Sep 25$66.100.456.3%6.79%13.11%41
$1000.00Sep 25$80.200.502.7%8.24%10.97%33
$1020.00Sep 25$71.600.474.8%7.36%12.14%20--
$1030.00Sep 25$66.800.465.8%6.86%12.67%913
$1045.00Sep 25$62.000.437.3%6.37%13.72%4--
$1065.00Sep 25$55.200.419.4%5.67%15.08%1--
$1085.00Sep 25$50.300.3811.5%5.17%16.63%3--
$980.00Sep 25$89.000.540.7%9.14%9.82%91

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 22,772
Total Puts 18,569
Put/Call Ratio 0.82
Net Difference 4,203

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 82,003
Total Puts 95,223
Average Put/Call Ratio 1.24
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