Tour v526
STX
SEAGATE TECHNOLOGY H
$850.00 -0.03%
$850.21 (+0.02%)🌙
as of 08/21 07:09 PM
(8/20 19:08) ◀
|
Friday, August 21, 2026 (7:09pm)
January 2026
|
▶ (8/25 19:06)
◀ 8/21 19:09 ▶

Option Volume

Detail
ℹ
Current (08/21) 18,539
Calls: 8,752 (47%)
Puts: 9,787 (53%)
Prior (08/20) 22,094
Calls: 8,990 (41%)
Puts: 13,104 (59%)
Current vs Prior -16.09%
Calls: -2.65% (Calls)
Puts: -25.31% (Puts)
Prior 7-Day Total 214,648
Calls: 95,303 (44%)
Puts: 119,345 (56%)
Prior 7-Day Average 30,664
Calls: 13,614 (44%)
Puts: 17,049 (56%)
Current vs Prior 7-Day Avg -39.54%
Calls: -35.72%
Puts: -42.60%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/21) $54.81M
Calls: $29.76M (54%)
Puts: $25.05M (46%)
Prior (08/20) $69.45M
Calls: $24.80M (36%)
Puts: $44.65M (64%)
Current vs Prior -21.08%
Calls: +20.01%
Puts: -43.90%
Prior 7-Day Total $926.01M
Calls: $464.80M (50%)
Puts: $461.22M (50%)
Prior 7-Day Average $132.29M
Calls: $66.40M (50%)
Puts: $65.89M (50%)
Current vs Prior 7-Day Avg -58.57%
Calls: -55.18%
Puts: -61.98%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/21) 1.12
Prior (08/20) 1.46
Current vs Prior -23.28%
Prior 7-Day Average 1.37
Current vs Prior 7-Day Avg -18.51%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/21) 112,914
Calls: 43,887 (39%)
Puts: 69,027 (61%)
Prior (08/20) 110,158
Calls: 46,292 (42%)
Puts: 63,866 (58%)
Current vs Prior +2.50%
Prior 7-Day Total 821,464
Calls: 352,788 (43%)
Puts: 468,676 (57%)
Prior 7-Day Average 117,352
Calls: 50,398 (43%)
Puts: 66,953 (57%)
Current vs Prior 7-Day Avg -3.78%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (08/28)Expiry (08/21) | Next (09/18)
Current 0.67% | 7.45%0.67% | 15.13%
Prior 3.29% | 9.12%3.29% | 16.60%
Current vs Prior +126.72% | +19.89%-79.49% | -8.87%
Prior 7-Day Avg 5.70% | 10.17%7.10% | 18.02%
Current vs 7-Day Avg +30.71% | +7.51%-90.50% | -16.02%
Prior 7-Day Eod 3.29% | 9.12%3.29% | 16.60%
Current vs 7-Day Eod +126.72% | +19.89%-79.49% | -8.87%
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

Slightly bearish P/C ratio of 1.12. P/C ratio dropping 23% - sentiment shifting bullish. Put-heavy open interest (69,027 puts vs 43,887 calls) suggests hedging or bearish positioning.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
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 29 of results (avg 8.7%, best 5.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$680.00Sep 18177.80187.90$182.855.5%10.88--
$720.00Aug 21126.40137.10$131.758.1%11.00--
$710.00Oct 2161.70175.40$168.558.1%10.81--
$700.00Aug 21146.10158.60$152.358.2%11.0031
$710.00Aug 21136.60148.60$142.608.4%11.0011
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1010.00Sep 11164.10174.80$169.456.3%20.812
$1020.00Sep 18177.50191.20$184.357.4%20.8023
$1010.00Sep 18169.00182.50$175.757.7%40.7843
$1000.00Sep 18160.80174.00$167.407.9%40.77211
$990.00Sep 18152.50165.30$158.908.1%30.75101

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. 135 found (avg delta 0.75, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$690.00Aug 21153.90168.60$161.259.1%11.0010
$700.00Aug 21146.10158.60$152.358.2%11.0031
$710.00Aug 21136.60148.60$142.608.4%11.0011
$720.00Aug 21126.40137.10$131.758.1%11.00--
$735.00Aug 21109.10123.60$116.3512.5%11.002
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$885.00Aug 2129.4039.00$34.2028.1%101.0061
$895.00Aug 2139.0048.80$43.9022.3%91.0068
$900.00Aug 2141.8057.00$49.4030.8%971.001.1K
$905.00Aug 2146.5062.10$54.3028.7%261.0045
$910.00Aug 2154.3066.30$60.3019.9%451.00160

Most actively traded options today. High liquidity = easy entry/exit. 416 active (total vol 11.0K, top 695)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$850.00Aug 210.005.40$2.70200.0%6950.541.8K
$860.00Aug 210.001.45$0.73198.6%5280.16941
$900.00Aug 210.000.05$0.03166.7%2600.00616
$870.00Aug 210.003.00$1.50200.0%1760.16179
$865.00Aug 210.004.30$2.15200.0%1550.2242
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$710.00Aug 210.000.05$0.03166.7%3840.00305
$800.00Aug 210.001.50$0.75200.0%2860.05511
$730.00Aug 210.000.05$0.03166.7%2680.00440
$695.00Aug 280.301.15$0.73116.4%2620.0278
$850.00Aug 210.155.90$3.03189.8%2250.47393

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 16 strikes (avg 199.8%, max 506.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$880.00Aug 21Sep 18428.0%70.6%506.6%136246
$830.00Aug 21Sep 18354.4%67.7%423.3%47356
$870.00Aug 21Sep 18288.6%70.5%309.0%183311
$865.00Aug 21Aug 28274.3%68.5%300.2%180162
$850.00Aug 21Sep 25133.1%66.5%100.0%6961.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$825.00Aug 21Sep 4405.0%70.1%477.8%28211
$830.00Aug 21Oct 2354.4%69.4%411.0%139866
$865.00Aug 21Aug 28274.3%68.5%300.2%2239
$850.00Aug 21Oct 2133.1%68.9%93.2%226396
$845.00Aug 21Sep 4109.7%68.1%61.1%73113

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 264 found (best R:R 0.78, avg 4.63)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$775.00$820.00Oct 2$25.35$19.65$25.3570%0.78$800.35
$840.00$890.00Oct 2$21.65$28.35$21.6557%1.31$861.65
$730.00$775.00Oct 2$29.95$15.05$29.9578%0.50$759.95
$890.00$930.00Oct 2$13.30$26.70$13.3048%2.01$903.30
$885.00$900.00Sep 25$3.75$11.25$3.7548%3.00$888.75
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$855.00$850.00Aug 21$0.97$4.03$0.9784%4.15$854.03
$895.00$890.00Aug 21$3.25$1.75$3.25100%0.54$891.75
$795.00$790.00Oct 2$0.25$4.75$0.2534%19.00$794.75
$830.00$820.00Oct 2$2.75$7.25$2.7541%2.64$827.25
$895.00$890.00Aug 28$2.30$2.70$2.3069%1.17$892.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 203 found (best R:R 0.62, avg 0.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$980.00$990.00Aug 21$2.12$2.12$7.8893%0.27$982.12
$935.00$940.00Aug 21$2.07$2.07$2.9392%0.71$937.07
$880.00$885.00Aug 21$2.12$2.12$2.8885%0.74$882.12
$915.00$920.00Aug 21$1.97$1.97$3.0390%0.65$916.97
$890.00$895.00Aug 21$2.00$2.00$3.0087%0.67$892.00
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$840.00$760.00Sep 11$30.55$30.55$49.4556%0.62$809.45
$820.00$795.00Oct 2$14.25$14.25$10.7561%1.33$805.75
$790.00$750.00Oct 2$14.55$14.55$25.4567%0.57$775.45
$745.00$740.00Aug 21$2.12$2.12$2.8894%0.74$742.88
$792.50$790.00Aug 21$2.12$2.12$0.3890%5.58$790.38

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $22.37, cheapest $27.97)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$850.00Aug 21Aug 28$29.65133.1%67.2%
$815.00Sep 4Sep 11$8.4070.0%67.9%
$825.00Aug 28Sep 11$23.4568.1%67.6%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$850.00Aug 21Aug 28$27.97133.1%67.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 85 found (cheapest 0.56% of stock, avg 9.02%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$855.00Aug 21$0.78$4.00$4.78$850.22$859.780.56%
$845.00Aug 21$4.78$0.80$5.58$839.42$850.580.66%
$850.00Aug 21$2.70$3.03$5.73$844.27$855.730.67%
$860.00Aug 21$0.73$9.30$10.03$849.97$870.031.18%
$840.00Aug 21$10.35$0.33$10.68$829.32$850.681.26%
$835.00Aug 21$15.40$0.43$15.83$819.17$850.831.86%
$865.00Aug 21$2.15$14.70$16.85$848.15$881.851.98%
$870.00Aug 21$1.50$20.10$21.60$848.40$891.602.54%
$830.00Aug 21$20.30$2.15$22.45$807.55$852.452.64%
$875.00Aug 21$1.43$25.10$26.53$848.47$901.533.12%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 160 found (cheapest 0.18% of stock, avg 8.33%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$860.00$845.00Aug 21$0.73$0.80$1.53$843.47$861.53
$855.00$845.00Aug 21$0.78$0.80$1.58$843.42$856.58
$870.00$845.00Aug 21$1.50$0.80$2.30$842.70$872.30
$860.00$825.00Aug 21$0.73$2.10$2.83$822.17$862.83
$860.00$815.00Aug 21$0.73$2.10$2.83$812.17$862.83
$860.00$830.00Aug 21$0.73$2.15$2.88$827.12$862.88
$865.00$845.00Aug 21$2.15$0.80$2.95$842.05$867.95
$855.00$830.00Aug 21$0.78$2.15$2.93$827.07$857.93
$880.00$845.00Aug 21$2.15$0.80$2.95$842.05$882.95
$855.00$825.00Aug 21$0.78$2.10$2.88$822.12$857.88

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 206 found (best R:R 5.17, avg credit $3.62)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
740/745935/940Aug 21$4.19$0.8185%5.17$740.81$939.19
790/792935/940Aug 21$4.19$0.8182%5.17$788.31$939.19
740/745915/920Aug 21$4.09$0.9184%4.49$740.91$919.09
740/745880/885Aug 21$4.24$0.7678%5.58$740.76$884.24
740/745890/895Aug 21$4.12$0.8881%4.68$740.88$894.12
790/792915/920Aug 21$4.09$0.9181%4.49$788.41$919.09
750/755935/940Aug 21$3.84$1.1685%3.31$751.16$938.84
790/792880/885Aug 21$4.24$0.7675%5.58$788.26$884.24
790/792890/895Aug 21$4.12$0.8877%4.68$788.38$894.12
740/745980/990Aug 21$4.24$5.7687%0.74$740.76$984.24

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 124 found (best R:R 30.25, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$845.00$850.00$855.00Aug 21$0.16$4.8457%30.25
$930.00$940.00$950.00Sep 4$0.05$9.955%199.00
$920.00$930.00$940.00Sep 18$0.10$9.904%99.00
$950.00$960.00$970.00Sep 18$0.10$9.904%99.00
$720.00$735.00$750.00Aug 21$0.05$14.952%299.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$880.00$890.00$900.00Sep 18$0.10$9.905%99.00
$925.00$930.00$935.00Aug 21$0.15$4.858%32.33
$800.00$805.00$810.00Aug 28$0.05$4.954%99.00
$835.00$840.00$845.00Aug 28$0.10$4.905%49.00
$825.00$830.00$835.00Aug 28$0.10$4.905%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. 141 found (best net $-4.25, 117 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$680.00$800.001:2Sep 18-$4.25$115.75
$747.50$810.001:2Sep 4-$20.90$41.60
$845.00$850.001:2Aug 21-$0.62$4.38
$855.00$860.001:2Aug 21-$0.68$4.32
$820.00$830.001:2Aug 21-$9.85$0.15
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$995.00$920.001:2Sep 4-$26.50$48.50
$1010.00$930.001:2Sep 11-$41.35$38.65
$1020.00$960.001:2Aug 21-$49.15$10.85
$720.00$690.001:2Sep 11-$1.50$28.50
$855.00$850.001:2Aug 21-$2.06$2.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 107 found (best yield 5.33%, avg 2.61%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$930.00Oct 2$45.300.419.4%5.33%14.74%23
$890.00Oct 2$58.100.484.7%6.84%11.54%25
$950.00Oct 2$39.700.3711.8%4.67%16.44%3--
$970.00Oct 2$33.400.3414.1%3.93%18.05%31--
$900.00Sep 25$51.400.455.9%6.05%11.93%418
$1000.00Oct 2$26.800.3017.6%3.15%20.80%521
$985.00Oct 2$29.300.3115.9%3.45%19.33%1--
$885.00Sep 25$53.100.484.1%6.25%10.36%21
$875.00Sep 25$57.300.502.9%6.74%9.68%13
$850.00Sep 25$68.300.550.0%8.04%8.04%15

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 8,752
Total Puts 9,787
Put/Call Ratio 1.12
Net Difference -1,035

Prior's Put/Call Breakdown

Total Calls 8,990
Total Puts 13,104
Put/Call Ratio 1.46
Net Difference -4,114

Prior 7-Day Put/Call Summary

Total Calls 95,303
Total Puts 119,345
Average Put/Call Ratio 1.37
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