Tour v526
STX
SEAGATE TECHNOLOGY H
$850.24 +2.12%
$849.14 (-0.13%)🌙
as of 08/20 07:08 PM
(8/19 19:05) ◀
|
Thursday, August 20, 2026 (7:08pm)
January 2026
|
▶ (8/21 19:09)
◀ 8/20 19:08 ▶

Option Volume

Detail
ℹ
Current (08/20) 22,094
Calls: 8,990 (41%)
Puts: 13,104 (59%)
Prior (08/19) 34,594
Calls: 14,505 (42%)
Puts: 20,089 (58%)
Current vs Prior -36.13%
Calls: -38.02% (Calls)
Puts: -34.77% (Puts)
Prior 7-Day Total 212,169
Calls: 93,605 (44%)
Puts: 118,564 (56%)
Prior 7-Day Average 30,309
Calls: 13,372 (44%)
Puts: 16,937 (56%)
Current vs Prior 7-Day Avg -27.11%
Calls: -32.77%
Puts: -22.63%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/20) $69.45M
Calls: $24.80M (36%)
Puts: $44.65M (64%)
Prior (08/19) $144.20M
Calls: $61.92M (43%)
Puts: $82.28M (57%)
Current vs Prior -51.84%
Calls: -59.95%
Puts: -45.73%
Prior 7-Day Total $938.58M
Calls: $469.45M (50%)
Puts: $469.13M (50%)
Prior 7-Day Average $134.08M
Calls: $67.06M (50%)
Puts: $67.02M (50%)
Current vs Prior 7-Day Avg -48.20%
Calls: -63.02%
Puts: -33.38%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/20) 1.46
Prior (08/19) 1.39
Current vs Prior +5.25%
Prior 7-Day Average 1.41
Current vs Prior 7-Day Avg +3.70%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/20) 110,158
Calls: 46,292 (42%)
Puts: 63,866 (58%)
Prior (08/19) 130,344
Calls: 53,469 (41%)
Puts: 76,875 (59%)
Current vs Prior -15.49%
Prior 7-Day Total 814,557
Calls: 344,819 (42%)
Puts: 469,738 (58%)
Prior 7-Day Average 116,365
Calls: 49,259 (42%)
Puts: 67,105 (58%)
Current vs Prior 7-Day Avg -5.33%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (08/28)Expiry (08/21) | Next (09/18)
Current 3.29% | 9.12%3.29% | 16.60%
Prior 5.41% | 10.25%5.41% | 17.28%
Current vs Prior -39.18% | -10.98%-39.18% | -3.92%
Prior 7-Day Avg 6.15% | 10.41%8.17% | 18.51%
Current vs 7-Day Avg -46.55% | -12.37%-59.75% | -10.32%
Prior 7-Day Eod 5.41% | 10.25%5.41% | 17.28%
Current vs 7-Day Eod -39.18% | -10.98%-39.18% | -3.92%
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 64% put dollar volume ($44.65M). Light premium activity with dollar volume down 52% vs prior. Bearish P/C ratio of 1.46 indicates protective positioning. Declining open interest (down 15%) indicates positions being closed.

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 43 of results (avg 8.1%, best 5.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$700.00Aug 21147.20154.90$151.055.1%30.9931
$685.00Sep 25180.00191.00$185.505.9%10.86--
$695.00Aug 21152.90163.30$158.106.6%10.994
$720.00Sep 18147.80157.90$152.856.6%50.83--
$700.00Sep 18163.00174.60$168.806.9%10.85--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1000.00Aug 21144.60152.80$148.705.5%1411.0087
$990.00Sep 18154.10164.90$159.506.8%10.74101
$980.00Sep 18146.90157.40$152.156.9%20.7229
$1010.00Oct 2182.50195.80$189.157.0%20.701
$980.00Sep 25153.30164.50$158.907.0%20.6938

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. 164 found (avg delta 0.73, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$745.00Aug 2198.60110.80$104.7011.7%50.9919
$720.00Aug 21122.90133.40$128.158.2%10.99--
$730.00Aug 21114.50129.40$121.9512.2%80.99--
$740.00Aug 21105.70114.00$109.857.6%30.99309
$750.00Aug 2192.80101.80$97.309.2%10.99--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$925.00Aug 2165.8080.60$73.2020.2%21.00105
$940.00Aug 2185.8092.80$89.307.8%121.00164
$950.00Aug 2193.30101.60$97.458.5%141.00760
$960.00Aug 21100.90116.20$108.5514.1%11.00--
$970.00Aug 21110.40124.80$117.6012.2%11.00242

Most actively traded options today. High liquidity = easy entry/exit. 436 active (total vol 12.3K, top 502)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$900.00Aug 210.701.40$1.0566.7%5020.07481
$935.00Aug 210.050.70$0.38171.1%3290.0338
$885.00Aug 2820.4026.00$23.2024.1%3040.3921
$915.00Aug 210.251.15$0.70128.6%2860.05255
$945.00Aug 284.1011.20$7.6592.8%2810.1748
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$780.00Aug 210.000.70$0.35200.0%4690.02234
$730.00Aug 210.050.15$0.10100.0%2620.01575
$990.00Aug 21130.50142.90$136.709.1%2360.92--
$840.00Aug 2825.4034.90$30.1531.5%2180.4227
$840.00Sep 437.4046.10$41.7520.8%2110.4323

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 26 strikes (avg 4.9%, max 9.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$850.00Aug 21Sep 1876.4%70.4%8.6%1663.7K
$820.00Aug 21Sep 1873.6%68.0%8.2%6310
$870.00Aug 21Sep 2577.4%72.0%7.6%182171
$880.00Aug 21Sep 2576.2%71.7%6.2%220182
$875.00Aug 21Sep 477.4%73.0%6.1%9760
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$885.00Aug 21Sep 1177.3%70.9%9.0%37208
$850.00Aug 21Sep 2576.4%70.1%8.9%213432
$820.00Aug 21Sep 1873.6%68.0%8.2%102335
$835.00Aug 21Sep 1175.5%70.2%7.5%3683
$825.00Aug 21Oct 275.0%70.1%6.9%52246

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 280 found (best R:R 0.82, avg 4.43)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$775.00$840.00Oct 2$35.70$29.30$35.7070%0.82$810.70
$920.00$990.00Sep 25$17.80$52.20$17.8042%2.93$937.80
$720.00$730.00Aug 21$6.20$3.80$6.2099%0.61$726.20
$880.00$910.00Sep 25$10.15$19.85$10.1549%1.96$890.15
$935.00$980.00Oct 2$13.00$32.00$13.0041%2.46$948.00
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$905.00$900.00Aug 21$1.30$3.70$1.3093%2.85$903.70
$925.00$920.00Aug 21$1.55$3.45$1.55100%2.23$923.45
$820.00$810.00Sep 18$1.50$8.50$1.5039%5.67$818.50
$835.00$830.00Sep 4$0.70$4.30$0.7042%6.14$834.30
$845.00$840.00Aug 28$0.85$4.15$0.8544%4.88$844.15

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 215 found (best R:R 0.38, avg 0.54)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$955.00$960.00Aug 21$1.95$1.95$3.0592%0.64$956.95
$895.00$900.00Sep 4$3.40$3.40$1.6060%2.12$898.40
$990.00$1000.00Aug 21$1.62$1.62$8.3894%0.19$991.62
$975.00$980.00Aug 21$1.50$1.50$3.5094%0.43$976.50
$1010.00$1020.00Sep 18$3.40$3.40$6.6076%0.52$1013.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$775.00$700.00Sep 25$20.55$20.55$54.4570%0.38$754.45
$800.00$750.00Oct 2$19.90$19.90$30.1065%0.66$780.10
$750.00$710.00Oct 2$11.90$11.90$28.1074%0.42$738.10
$830.00$820.00Sep 18$6.85$6.85$3.1559%2.17$823.15
$810.00$800.00Sep 18$6.20$6.20$3.8064%1.63$803.80

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 16 found (avg debit $23.73, cheapest $23.20)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$865.00Aug 21Aug 28$23.2075.9%70.1%
$850.00Aug 21Aug 28$26.3576.4%73.6%
$835.00Aug 21Aug 28$23.7075.5%73.0%
$860.00Aug 21Aug 28$25.2074.7%72.8%
$800.00Sep 4Sep 18$16.5070.7%69.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$850.00Aug 21Aug 28$22.0576.4%73.6%
$835.00Aug 21Aug 28$21.0075.5%73.0%
$860.00Aug 21Aug 28$22.2574.7%72.8%
$865.00Aug 21Sep 4$35.7575.9%74.3%
$845.00Aug 21Aug 28$21.5071.0%70.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 87 found (cheapest 2.86% of stock, avg 10.53%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$855.00Aug 21$9.75$14.60$24.35$830.65$879.352.86%
$840.00Aug 21$17.45$7.45$24.90$815.10$864.902.93%
$845.00Aug 21$15.70$9.50$25.20$819.80$870.202.96%
$850.00Aug 21$13.35$12.75$26.10$823.90$876.103.07%
$860.00Aug 21$8.60$17.60$26.20$833.80$886.203.08%
$865.00Aug 21$7.05$20.50$27.55$837.45$892.553.24%
$835.00Aug 21$21.70$6.45$28.15$806.85$863.153.31%
$830.00Aug 21$25.15$4.35$29.50$800.50$859.503.47%
$870.00Aug 21$5.80$23.80$29.60$840.40$899.603.48%
$875.00Aug 21$4.55$28.60$33.15$841.85$908.153.90%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 1.05% of stock, avg 9.95%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$875.00$830.00Aug 21$4.55$4.35$8.90$821.10$883.90
$870.00$830.00Aug 21$5.80$4.35$10.15$819.85$880.15
$875.00$835.00Aug 21$4.55$6.45$11.00$824.00$886.00
$870.00$835.00Aug 21$5.80$6.45$12.25$822.75$882.25
$865.00$830.00Aug 21$7.05$4.35$11.40$818.60$876.40
$875.00$840.00Aug 21$4.55$7.45$12.00$828.00$887.00
$865.00$835.00Aug 21$7.05$6.45$13.50$821.50$878.50
$870.00$840.00Aug 21$5.80$7.45$13.25$826.75$883.25
$865.00$840.00Aug 21$7.05$7.45$14.50$825.50$879.50
$860.00$830.00Aug 21$8.60$4.35$12.95$817.05$872.95

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 168 found (best R:R 37.46, avg credit $3.68)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
760/765900/905Aug 28$4.87$0.1352%37.46$760.13$904.87
755/7601000/1005Sep 11$4.35$0.6556%6.69$755.65$1004.35
695/7001010/1015Oct 2$4.50$0.5052%9.00$695.50$1014.50
735/738895/900Aug 21$2.70$2.3083%1.17$734.80$897.70
775/785990/1000Sep 25$7.90$2.1038%3.76$777.10$997.90
735/738875/880Aug 21$3.09$1.9170%1.62$734.41$878.09
735/738870/875Aug 21$3.17$1.8365%1.73$734.33$873.17
735/738900/905Aug 21$2.07$2.9387%0.71$735.43$902.07
715/720915/920Sep 4$3.75$1.2553%3.00$716.25$918.75
735/738885/890Aug 21$2.45$2.5578%0.96$735.05$887.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 128 found (best R:R 399.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$700.00$720.00$740.00Sep 18$0.05$19.957%399.00
$870.00$875.00$880.00Aug 21$0.08$4.9210%61.50
$970.00$980.00$990.00Sep 18$0.10$9.904%99.00
$845.00$865.00$885.00Oct 2$0.65$19.357%29.77
$880.00$885.00$890.00Aug 21$0.17$4.836%28.41
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$740.00$745.00$750.00Sep 4$0.05$4.954%99.00
$920.00$930.00$940.00Sep 18$0.20$9.804%49.00
$875.00$880.00$885.00Aug 21$0.20$4.808%24.00
$890.00$892.50$895.00Aug 28$0.05$2.452%49.00
$840.00$845.00$850.00Sep 11$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. 100 found (best net $-37.00, 89 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$692.50$770.001:2Sep 4-$37.00$40.50
$685.00$780.001:2Sep 25-$48.50$46.50
$750.00$790.001:2Aug 21-$24.60$15.40
$885.00$940.001:2Sep 11-$10.55$44.45
$940.00$1000.001:2Sep 11-$5.45$54.55
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$980.00$900.001:2Sep 25-$47.00$33.00
$722.50$710.001:2Aug 28-$0.22$12.28
$805.00$800.001:2Aug 21-$0.13$4.87
$735.00$730.001:2Aug 21-$0.02$4.98
$747.50$745.001:2Aug 21-$0.01$2.49

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 109 found (best yield 5.76%, avg 2.83%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$935.00Oct 2$49.000.4110.0%5.76%15.73%21
$890.00Oct 2$64.600.484.7%7.60%12.27%102
$910.00Oct 2$55.600.457.0%6.54%13.57%1--
$925.00Oct 2$50.800.428.8%5.97%14.77%11
$885.00Oct 2$64.800.494.1%7.62%11.71%402
$865.00Oct 2$73.000.531.7%8.59%10.32%22
$980.00Oct 2$36.100.3415.3%4.25%19.51%13
$985.00Oct 2$34.500.3315.8%4.06%19.91%12
$1005.00Oct 2$30.500.3018.2%3.59%21.79%3--
$1010.00Oct 2$28.400.3018.8%3.34%22.13%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 8,990
Total Puts 13,104
Put/Call Ratio 1.46
Net Difference -4,114

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 93,605
Total Puts 118,564
Average Put/Call Ratio 1.41
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