Tour v509
STX
SEAGATE TECHNOLOGY H
$903.68 -9.16%
$893.30 (-1.15%)🌙
as of 08/18 07:06 PM
(8/17 19:07) ◀
|
Tuesday, August 18, 2026 (7:06pm)
January 2026
|
▶ (8/19 19:05)
◀ 8/18 19:06 ▶

Option Volume

Detail
ℹ
Current (08/18) 33,959
Calls: 9,691 (29%)
Puts: 24,268 (71%)
Prior (08/17) 27,607
Calls: 10,691 (39%)
Puts: 16,916 (61%)
Current vs Prior +23.01%
Calls: -9.35% (Calls)
Puts: +43.46% (Puts)
Prior 7-Day Total 198,769
Calls: 94,211 (47%)
Puts: 104,558 (53%)
Prior 7-Day Average 28,395
Calls: 13,458 (47%)
Puts: 14,936 (53%)
Current vs Prior 7-Day Avg +19.59%
Calls: -27.99%
Puts: +62.47%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/18) $147.49M
Calls: $48.61M (33%)
Puts: $98.88M (67%)
Prior (08/17) $130.10M
Calls: $60.45M (46%)
Puts: $69.65M (54%)
Current vs Prior +13.37%
Calls: -19.58%
Puts: +41.97%
Prior 7-Day Total $832.78M
Calls: $477.71M (57%)
Puts: $355.06M (43%)
Prior 7-Day Average $118.97M
Calls: $68.24M (57%)
Puts: $50.72M (43%)
Current vs Prior 7-Day Avg +23.98%
Calls: -28.77%
Puts: +94.94%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/18) 2.50
Prior (08/17) 1.58
Current vs Prior +58.27%
Prior 7-Day Average 1.22
Current vs Prior 7-Day Avg +105.21%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/18) 116,084
Calls: 44,017 (38%)
Puts: 72,067 (62%)
Prior (08/17) 117,233
Calls: 52,124 (44%)
Puts: 65,109 (56%)
Current vs Prior -0.98%
Prior 7-Day Total 793,800
Calls: 342,549 (43%)
Puts: 451,251 (57%)
Prior 7-Day Average 113,400
Calls: 48,935 (43%)
Puts: 64,464 (57%)
Current vs Prior 7-Day Avg +2.37%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (08/28)Expiry (08/21) | Next (09/18)
Current 6.61% | 10.22%6.61% | 17.97%
Prior 7.00% | 10.82%7.00% | 17.60%
Current vs Prior -5.58% | -5.56%-5.58% | +2.07%
Prior 7-Day Avg 6.73% | 10.87%9.83% | 19.75%
Current vs 7-Day Avg -1.82% | -5.95%-32.82% | -9.02%
Prior 7-Day Eod 7.00% | 10.82%7.00% | 17.60%
Current vs 7-Day Eod -5.58% | -5.56%-5.58% | +2.07%
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 67% put dollar volume ($98.88M). Extreme bearish P/C ratio of 2.50 - heavy put buying. P/C ratio rising 58% - increased hedging/bearish positioning. Put-heavy open interest (72,067 puts vs 44,017 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 BEARISH
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 78 of results (avg 7.4%, best 2.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$885.00Aug 2137.7039.00$38.353.4%60.6237
$895.00Aug 2132.0033.20$32.603.7%140.5753
$870.00Aug 2147.3049.30$48.304.1%90.70182
$905.00Aug 2126.9028.30$27.605.1%790.5134
$860.00Aug 2153.5056.30$54.905.1%40.75972
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$825.00Aug 214.204.30$4.252.4%1960.1272
$815.00Aug 213.103.20$3.153.2%190.0965
$930.00Aug 2142.3043.90$43.103.7%980.63143
$960.00Aug 2163.7066.60$65.154.5%470.76372
$900.00Aug 2125.2026.40$25.804.7%3040.461.1K

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. 161 found (avg delta 0.66, highest 0.99)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$747.50Aug 21151.70163.80$157.757.7%10.994
$750.00Aug 21149.60161.30$155.457.5%10.98--
$790.00Aug 21109.30122.40$115.8511.3%10.9680
$800.00Aug 21100.60113.50$107.0512.1%10.9476
$805.00Aug 2196.00108.30$102.1512.0%120.9310
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1050.00Aug 21140.50154.60$147.559.6%20.94--
$1060.00Aug 21150.30162.90$156.608.0%160.9312
$1030.00Aug 21121.20133.00$127.109.3%40.9221
$1020.00Aug 21111.10126.50$118.8013.0%30.9126
$1010.00Aug 21101.90113.80$107.8511.0%20.90102

Most actively traded options today. High liquidity = easy entry/exit. 503 active (total vol 13.7K, top 560)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$900.00Aug 2129.0033.90$31.4515.6%5600.54763
$1000.00Aug 213.704.10$3.9010.3%4560.111.3K
$1000.00Sep 1839.4051.70$45.5527.0%3260.37429
$980.00Aug 215.906.50$6.209.7%1340.17156
$1050.00Aug 210.652.00$1.33101.5%1310.04484
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$880.00Oct 272.4082.00$77.2012.4%4850.41--
$780.00Sep 1824.5028.50$26.5015.1%4080.212.0K
$800.00Aug 211.952.10$2.037.4%3370.06415
$900.00Aug 2125.2026.40$25.804.7%3040.461.1K
$770.00Aug 210.451.95$1.20125.0%2720.04322

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 56 strikes (avg 14.8%, max 21.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$920.00Aug 21Sep 1892.0%75.9%21.3%47553
$875.00Aug 21Sep 1187.3%72.2%21.0%2122
$905.00Aug 21Sep 2587.0%72.5%20.0%8435
$870.00Aug 21Sep 2587.1%73.2%18.9%10183
$860.00Aug 21Sep 2587.3%73.7%18.4%5976
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$840.00Aug 21Sep 1889.4%73.8%21.3%204297
$920.00Aug 21Sep 1892.0%75.9%21.3%58169
$845.00Aug 21Oct 288.0%73.0%20.6%7260
$905.00Aug 21Sep 1187.0%72.3%20.3%3441
$860.00Aug 21Oct 287.3%72.9%19.7%74253

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 368 found (best R:R 0.87, avg 3.65)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$805.00$890.00Oct 2$45.40$39.60$45.4072%0.87$850.40
$875.00$890.00Aug 28$4.30$10.70$4.3063%2.49$879.30
$820.00$860.00Sep 25$22.60$17.40$22.6071%0.77$842.60
$980.00$1030.00Oct 2$15.20$34.80$15.2044%2.29$995.20
$915.00$930.00Oct 2$4.50$10.50$4.5054%2.33$919.50
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$950.00$945.00Aug 21$1.60$3.40$1.6072%2.12$948.40
$930.00$925.00Aug 28$0.90$4.10$0.9056%4.56$929.10
$865.00$860.00Sep 11$0.10$4.90$0.1037%49.00$864.90
$955.00$950.00Sep 11$1.15$3.85$1.1557%3.35$953.85
$905.00$900.00Aug 28$0.75$4.25$0.7548%5.67$904.25

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 302 found (best R:R 2.28, avg 0.59)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$970.00$980.00Sep 4$5.50$5.50$4.5062%1.22$975.50
$925.00$930.00Aug 28$3.95$3.95$1.0554%3.76$928.95
$1000.00$1010.00Sep 18$4.95$4.95$5.0563%0.98$1004.95
$920.00$925.00Aug 21$3.35$3.35$1.6557%2.03$923.35
$1060.00$1070.00Sep 11$3.35$3.35$6.6577%0.50$1063.35
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$890.00$880.00Oct 2$6.95$6.95$3.0558%2.28$883.05
$860.00$850.00Sep 4$6.05$6.05$3.9565%1.53$853.95
$770.00$765.00Oct 2$3.50$3.50$1.5077%2.33$766.50
$835.00$830.00Oct 2$3.85$3.85$1.1567%3.35$831.15
$740.00$735.00Aug 28$2.47$2.47$2.5393%0.98$737.53

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 37 found (avg debit $19.52, cheapest $15.95)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$920.00Aug 21Aug 28$17.5592.0%78.4%
$905.00Aug 21Aug 28$17.7087.0%74.0%
$930.00Aug 21Aug 28$16.6587.2%74.9%
$935.00Aug 21Aug 28$16.9088.9%76.7%
$875.00Aug 21Aug 28$15.5087.3%75.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$920.00Aug 21Aug 28$15.9592.0%78.4%
$905.00Aug 21Aug 28$15.5087.0%74.0%
$945.00Aug 21Sep 11$35.1087.9%75.0%
$930.00Aug 21Aug 28$14.5087.2%74.9%
$935.00Aug 21Aug 28$15.6088.9%76.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 102 found (cheapest 6.18% of stock, avg 13.03%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$905.00Aug 21$27.60$28.25$55.85$849.15$960.856.18%
$915.00Aug 21$22.85$33.00$55.85$859.15$970.856.18%
$895.00Aug 21$32.60$23.40$56.00$839.00$951.006.20%
$880.00Aug 21$39.65$16.60$56.25$823.75$936.256.22%
$910.00Aug 21$25.40$31.05$56.45$853.55$966.456.25%
$885.00Aug 21$38.35$18.90$57.25$827.75$942.256.34%
$890.00Aug 21$37.45$19.80$57.25$832.75$947.256.34%
$900.00Aug 21$31.45$25.80$57.25$842.75$957.256.34%
$920.00Aug 21$22.65$36.30$58.95$861.05$978.956.52%
$925.00Aug 21$19.30$39.70$59.00$866.00$984.006.53%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 4.02% of stock, avg 12.28%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$930.00$885.00Aug 21$17.40$18.90$36.30$848.70$966.30
$930.00$890.00Aug 21$17.40$19.80$37.20$852.80$967.20
$925.00$890.00Aug 21$19.30$19.80$39.10$850.90$964.10
$925.00$885.00Aug 21$19.30$18.90$38.20$846.80$963.20
$930.00$895.00Aug 21$17.40$23.40$40.80$854.20$970.80
$920.00$890.00Aug 21$22.65$19.80$42.45$847.55$962.45
$920.00$885.00Aug 21$22.65$18.90$41.55$843.45$961.55
$925.00$895.00Aug 21$19.30$23.40$42.70$852.30$967.70
$915.00$890.00Aug 21$22.85$19.80$42.65$847.35$957.65
$915.00$885.00Aug 21$22.85$18.90$41.75$843.25$956.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 59 found (best R:R 7.33, avg credit $2.57)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
780/7851050/1055Oct 2$4.40$0.6041%7.33$780.60$1054.40
795/8001050/1055Oct 2$4.35$0.6538%6.69$795.65$1054.35
765/7701045/1050Oct 2$3.80$1.2042%3.17$766.20$1048.80
770/7751050/1055Oct 2$3.45$1.5542%2.23$771.55$1053.45
740/7451050/1055Oct 2$3.20$1.8047%1.78$741.80$1053.20
745/7501050/1055Oct 2$3.05$1.9546%1.56$746.95$1053.05
765/770940/945Aug 21$2.03$2.9764%0.68$767.97$942.03
785/788940/945Aug 21$2.10$2.9062%0.72$785.40$942.10
765/770945/950Aug 21$1.88$3.1266%0.60$768.12$946.88
785/788945/950Aug 21$1.95$3.0565%0.64$785.55$946.95

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 147 found (best R:R 39.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$950.00$960.00$970.00Aug 21$0.25$9.758%39.00
$850.00$860.00$870.00Aug 21$0.45$9.559%21.22
$920.00$930.00$940.00Sep 18$0.20$9.804%49.00
$935.00$940.00$945.00Aug 28$0.10$4.903%49.00
$1020.00$1030.00$1040.00Aug 21$0.16$9.843%61.50
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$825.00$835.00$845.00Sep 11$0.15$9.854%65.67
$845.00$850.00$855.00Aug 21$0.05$4.954%99.00
$915.00$920.00$925.00Aug 21$0.10$4.905%49.00
$930.00$935.00$940.00Sep 4$0.05$4.953%99.00
$825.00$830.00$835.00Aug 21$0.10$4.903%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. 69 found (best net $-29.30, 66 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$750.00$850.001:2Sep 11-$29.30$70.70
$795.00$850.001:2Aug 28-$37.20$17.80
$1070.00$1080.001:2Aug 21-$0.62$9.38
$1040.00$1050.001:2Aug 21-$0.98$9.02
$1030.00$1040.001:2Aug 21-$1.31$8.69
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$737.50$735.001:2Aug 21-$0.11$2.39
$750.00$747.501:2Aug 21-$0.18$2.32
$730.00$725.001:2Aug 21-$0.20$4.80
$735.00$730.001:2Aug 21-$0.27$4.73
$747.50$745.001:2Aug 21-$0.27$2.23

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 146 found (best yield 6.93%, avg 3.55%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$980.00Oct 2$62.600.448.4%6.93%15.37%1--
$950.00Oct 2$73.500.485.1%8.13%13.26%23
$930.00Oct 2$81.500.522.9%9.02%11.93%31
$1030.00Oct 2$47.700.3714.0%5.28%19.26%84--
$910.00Oct 2$90.200.550.7%9.98%10.68%4--
$1035.00Oct 2$46.400.3614.5%5.13%19.67%2--
$1045.00Oct 2$43.700.3515.6%4.84%20.47%1--
$915.00Oct 2$85.400.541.2%9.45%10.70%2--
$1050.00Oct 2$41.700.3416.2%4.61%20.81%1--
$1055.00Oct 2$41.000.3316.7%4.54%21.28%1--

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 9,691
Total Puts 24,268
Put/Call Ratio 2.50
Net Difference -14,577

Prior's Put/Call Breakdown

Total Calls 10,691
Total Puts 16,916
Put/Call Ratio 1.58
Net Difference -6,225

Prior 7-Day Put/Call Summary

Total Calls 94,211
Total Puts 104,558
Average Put/Call Ratio 1.22
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