Tour v526
STX
SEAGATE TECHNOLOGY H
$832.56 -7.87%
$845.19 (+1.52%)🌙
as of 08/19 07:05 PM
(8/18 19:06) ◀
|
Wednesday, August 19, 2026 (7:05pm)
January 2026
|
▶ (8/20 19:08)
◀ 8/19 19:05 ▶

Option Volume

Detail
ℹ
Current (08/19) 34,594
Calls: 14,505 (42%)
Puts: 20,089 (58%)
Prior (08/18) 33,959
Calls: 9,691 (29%)
Puts: 24,268 (71%)
Current vs Prior +1.87%
Calls: +49.67% (Calls)
Puts: -17.22% (Puts)
Prior 7-Day Total 193,255
Calls: 85,509 (44%)
Puts: 107,746 (56%)
Prior 7-Day Average 27,607
Calls: 12,215 (44%)
Puts: 15,392 (56%)
Current vs Prior 7-Day Avg +25.30%
Calls: +18.74%
Puts: +30.51%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/19) $144.20M
Calls: $61.92M (43%)
Puts: $82.28M (57%)
Prior (08/18) $147.49M
Calls: $48.61M (33%)
Puts: $98.88M (67%)
Current vs Prior -2.23%
Calls: +27.38%
Puts: -16.79%
Prior 7-Day Total $849.34M
Calls: $438.89M (52%)
Puts: $410.45M (48%)
Prior 7-Day Average $121.33M
Calls: $62.70M (52%)
Puts: $58.64M (48%)
Current vs Prior 7-Day Avg +18.84%
Calls: -1.24%
Puts: +40.32%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/19) 1.39
Prior (08/18) 2.50
Current vs Prior -44.69%
Prior 7-Day Average 1.41
Current vs Prior 7-Day Avg -2.07%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/19) 130,344
Calls: 53,469 (41%)
Puts: 76,875 (59%)
Prior (08/18) 116,084
Calls: 44,017 (38%)
Puts: 72,067 (62%)
Current vs Prior +12.28%
Prior 7-Day Total 784,029
Calls: 326,542 (42%)
Puts: 457,487 (58%)
Prior 7-Day Average 112,004
Calls: 46,648 (42%)
Puts: 65,355 (58%)
Current vs Prior 7-Day Avg +16.37%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (08/28)Expiry (08/21) | Next (09/18)
Current 5.41% | 10.25%5.41% | 17.28%
Prior 6.61% | 10.22%6.61% | 17.97%
Current vs Prior -18.18% | +0.26%-18.18% | -3.83%
Prior 7-Day Avg 6.42% | 10.54%8.99% | 19.09%
Current vs 7-Day Avg -15.86% | -2.80%-39.89% | -9.48%
Prior 7-Day Eod 6.61% | 10.22%6.61% | 17.97%
Current vs 7-Day Eod -18.18% | +0.26%-18.18% | -3.83%
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

Bearish P/C ratio of 1.39 indicates protective positioning. P/C ratio dropping 45% - sentiment shifting bullish.

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 85 of results (avg 6.7%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$700.00Aug 21132.80134.70$133.751.4%50.9930
$760.00Aug 2174.8076.40$75.602.1%50.92945
$730.00Aug 21102.70105.10$103.902.3%70.9822
$740.00Aug 2193.1095.40$94.252.4%30.97311
$745.00Aug 2188.1090.60$89.352.8%90.9516
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$970.00Aug 21136.00138.20$137.101.6%40.94--
$990.00Aug 21155.20157.80$156.501.7%161.00179
$920.00Aug 2187.2089.20$88.202.3%150.94114
$915.00Aug 2182.7084.60$83.652.3%40.9364
$925.00Aug 2192.0094.40$93.202.6%260.96117

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. 176 found (avg delta 0.70, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$700.00Aug 21132.80134.70$133.751.4%50.9930
$730.00Aug 21102.70105.10$103.902.3%70.9822
$680.00Aug 28148.40162.40$155.409.0%20.98--
$725.00Aug 21105.50114.70$110.108.4%10.9724
$740.00Aug 2193.1095.40$94.252.4%30.97311
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$950.00Aug 21114.90123.00$118.956.8%611.00783
$960.00Aug 21121.40129.50$125.456.5%171.00345
$980.00Aug 21143.60147.50$145.552.7%241.0075
$990.00Aug 21155.20157.80$156.501.7%161.00179
$930.00Aug 2195.70100.20$97.954.6%60.96152

Most actively traded options today. High liquidity = easy entry/exit. 495 active (total vol 14.1K, top 564)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$877.50Aug 2820.1025.20$22.6522.5%5640.36--
$915.00Aug 211.902.25$2.0816.8%3940.09105
$900.00Aug 2813.9020.80$17.3539.8%2810.29175
$820.00Aug 2842.1054.80$48.4526.2%2250.595
$900.00Aug 213.203.60$3.4011.8%1790.13527
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$800.00Aug 218.108.80$8.458.3%4680.25627
$800.00Aug 2823.7029.00$26.3520.1%4020.34221
$730.00Aug 210.300.70$0.5080.0%3460.02345
$685.00Aug 281.205.50$3.35128.4%3030.0641
$850.00Aug 2128.4036.00$32.2023.6%2630.60370

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 44 strikes (avg 21.1%, max 33.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$810.00Aug 21Sep 1896.5%73.7%31.0%9206
$835.00Aug 21Sep 2590.8%71.8%26.5%2346
$815.00Aug 21Sep 2591.0%72.5%25.5%651
$830.00Aug 21Sep 2591.1%72.9%25.0%10150
$890.00Aug 21Sep 1890.2%72.5%24.4%30480
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$810.00Aug 21Oct 296.5%72.4%33.2%41247
$785.00Aug 21Oct 292.1%71.6%28.6%4960
$795.00Aug 21Sep 2592.3%72.2%27.7%7998
$870.00Aug 21Sep 1891.4%72.1%26.8%72459
$790.00Aug 21Sep 2591.7%72.4%26.6%102181

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 339 found (best R:R 0.96, avg 3.46)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$745.00$840.00Oct 2$48.50$46.50$48.5072%0.96$793.50
$710.00$810.00Sep 11$66.35$33.65$66.3584%0.51$776.35
$740.00$790.00Sep 25$30.20$19.80$30.2074%0.66$770.20
$960.00$980.00Oct 2$2.45$17.55$2.4534%7.16$962.45
$880.00$910.00Oct 2$9.70$20.30$9.7047%2.09$889.70
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$960.00$950.00Aug 21$6.50$3.50$6.50100%0.54$953.50
$915.00$910.00Aug 21$2.00$3.00$2.0093%1.50$913.00
$830.00$820.00Sep 18$2.15$7.85$2.1545%3.65$827.85
$880.00$875.00Aug 21$1.80$3.20$1.8079%1.78$878.20
$830.00$820.00Sep 11$2.55$7.45$2.5546%2.92$827.45

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 268 found (best R:R 1.52, avg 0.59)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$845.00$850.00Sep 4$4.25$4.25$0.7550%5.67$849.25
$850.00$855.00Aug 28$3.75$3.75$1.2553%3.00$853.75
$970.00$980.00Aug 21$1.67$1.67$8.3393%0.20$971.67
$840.00$845.00Aug 28$3.85$3.85$1.1549%3.35$843.85
$920.00$930.00Sep 18$4.80$4.80$5.2064%0.92$924.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$800.00$785.00Oct 2$9.05$9.05$5.9561%1.52$790.95
$830.00$800.00Sep 25$15.55$15.55$14.4555%1.08$814.45
$810.00$800.00Sep 18$6.95$6.95$3.0560%2.28$803.05
$730.00$725.00Aug 28$3.20$3.20$1.8087%1.78$726.80
$775.00$770.00Aug 28$3.75$3.75$1.2574%3.00$771.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 25 found (avg debit $19.92, cheapest $39.00)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$810.00Aug 21Sep 11$39.0096.5%72.7%
$855.00Aug 21Aug 28$17.5589.6%75.0%
$860.00Aug 21Aug 28$17.4089.1%75.2%
$820.00Aug 21Aug 28$19.0091.4%78.1%
$850.00Aug 21Aug 28$19.3590.3%78.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$810.00Aug 21Aug 28$15.0096.5%76.7%
$855.00Aug 21Aug 28$19.2589.6%75.0%
$860.00Aug 21Aug 28$18.4589.1%75.2%
$820.00Aug 21Aug 28$17.5091.4%78.1%
$850.00Aug 21Aug 28$17.1590.3%78.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 95 found (cheapest 5.13% of stock, avg 12.16%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$830.00Aug 21$22.90$19.85$42.75$787.25$872.755.13%
$845.00Aug 21$16.95$26.45$43.40$801.60$888.405.21%
$835.00Aug 21$21.60$22.10$43.70$791.30$878.705.25%
$820.00Aug 21$29.45$15.45$44.90$775.10$864.905.39%
$840.00Aug 21$19.60$25.40$45.00$795.00$885.005.41%
$815.00Aug 21$31.85$13.40$45.25$769.75$860.255.44%
$810.00Aug 21$34.30$12.80$47.10$762.90$857.105.66%
$850.00Aug 21$15.05$32.20$47.25$802.75$897.255.68%
$855.00Aug 21$13.10$34.55$47.65$807.35$902.655.72%
$860.00Aug 21$11.35$36.45$47.80$812.20$907.805.74%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 2.97% of stock, avg 11.76%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$860.00$815.00Aug 21$11.35$13.40$24.75$790.25$884.75
$855.00$815.00Aug 21$13.10$13.40$26.50$788.50$881.50
$860.00$820.00Aug 21$11.35$15.45$26.80$793.20$886.80
$855.00$820.00Aug 21$13.10$15.45$28.55$791.45$883.55
$850.00$815.00Aug 21$15.05$13.40$28.45$786.55$878.45
$860.00$825.00Aug 21$11.35$16.55$27.90$797.10$887.90
$850.00$820.00Aug 21$15.05$15.45$30.50$789.50$880.50
$855.00$825.00Aug 21$13.10$16.55$29.65$795.35$884.65
$850.00$825.00Aug 21$15.05$16.55$31.60$793.40$881.60
$845.00$815.00Aug 21$16.95$13.40$30.35$784.65$875.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 130 found (best R:R 2.13, avg credit $3.40)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
730/735870/875Aug 21$3.40$1.6066%2.13$731.60$873.40
740/742870/875Aug 21$3.22$1.7865%1.81$739.28$873.22
730/735880/885Aug 21$2.65$2.3572%1.13$732.35$882.65
730/735875/880Aug 21$2.70$2.3069%1.17$732.30$877.70
730/735860/865Aug 21$3.15$1.8560%1.70$731.85$863.15
740/742880/885Aug 21$2.47$2.5371%0.98$740.03$882.47
740/742875/880Aug 21$2.52$2.4869%1.02$739.98$877.52
740/742860/865Aug 21$2.97$2.0360%1.46$739.53$862.97
730/740950/960Sep 11$5.80$4.2050%1.38$734.20$955.80
730/735865/870Aug 21$2.65$2.3563%1.13$732.35$867.65

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 160 found (best R:R 199.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$740.00$750.00$760.00Sep 18$0.20$9.804%49.00
$850.00$855.00$860.00Aug 21$0.20$4.807%24.00
$880.00$885.00$890.00Aug 21$0.15$4.855%32.33
$830.00$835.00$840.00Sep 11$0.15$4.852%32.33
$840.00$845.00$850.00Sep 11$0.15$4.852%32.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$960.00$970.00$980.00Sep 18$0.05$9.953%199.00
$760.00$765.00$770.00Aug 21$0.06$4.943%82.33
$725.00$730.00$735.00Sep 4$0.05$4.952%99.00
$765.00$770.00$775.00Aug 21$0.09$4.913%54.56
$785.00$787.50$790.00Aug 21$0.05$2.452%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 $-6.95, 61 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$710.00$810.001:2Sep 11-$6.95$93.05
$680.00$750.001:2Aug 28-$34.10$35.90
$745.00$840.001:2Oct 2-$36.75$58.25
$750.00$800.001:2Aug 28-$26.75$23.25
$850.00$900.001:2Sep 11-$16.85$33.15
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$695.00$690.001:2Aug 21-$0.06$4.94
$690.00$670.001:2Aug 21-$0.17$19.83
$700.00$695.001:2Aug 21-$0.20$4.80
$710.00$705.001:2Aug 21-$0.36$4.64
$730.00$725.001:2Aug 28-$0.95$4.05

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 138 found (best yield 6.15%, avg 3.23%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$910.00Oct 2$51.200.429.3%6.15%15.45%104
$925.00Oct 2$46.200.4011.1%5.55%16.65%1--
$880.00Oct 2$60.600.475.7%7.28%12.98%23
$840.00Oct 2$78.800.540.9%9.46%10.36%2--
$870.00Oct 2$64.500.494.5%7.75%12.24%26
$865.00Oct 2$66.300.493.9%7.96%11.86%2--
$860.00Oct 2$68.200.503.3%8.19%11.49%112
$980.00Oct 2$34.400.3217.7%4.13%21.84%12
$850.00Oct 2$72.300.522.1%8.68%10.78%2--
$845.00Oct 2$74.400.531.5%8.94%10.43%11

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 14,505
Total Puts 20,089
Put/Call Ratio 1.39
Net Difference -5,584

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 85,509
Total Puts 107,746
Average Put/Call Ratio 1.41
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