Tour v526
STX
SEAGATE TECHNOLOGY H
$821.67 +3.40%
$822.50 (+0.10%)🌙
as of 08/25 07:06 PM
(8/21 19:09) ◀
|
Tuesday, August 25, 2026 (7:06pm)
January 2026
|
▶ (8/26 19:07)
◀ 8/25 19:06 ▶

Option Volume

Detail
ℹ
Current (08/25) 17,845
Calls: 9,273 (52%)
Puts: 8,572 (48%)
Prior (08/21) 18,539
Calls: 8,752 (47%)
Puts: 9,787 (53%)
Current vs Prior -3.74%
Calls: +5.95% (Calls)
Puts: -12.41% (Puts)
Prior 7-Day Total 202,189
Calls: 87,475 (43%)
Puts: 114,714 (57%)
Prior 7-Day Average 28,884
Calls: 12,496 (43%)
Puts: 16,387 (57%)
Current vs Prior 7-Day Avg -38.22%
Calls: -25.79%
Puts: -47.69%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/25) $60.12M
Calls: $25.66M (43%)
Puts: $34.46M (57%)
Prior (08/21) $54.81M
Calls: $29.76M (54%)
Puts: $25.05M (46%)
Current vs Prior +9.69%
Calls: -13.77%
Puts: +37.58%
Prior 7-Day Total $851.16M
Calls: $409.93M (48%)
Puts: $441.24M (52%)
Prior 7-Day Average $121.59M
Calls: $58.56M (48%)
Puts: $63.03M (52%)
Current vs Prior 7-Day Avg -50.55%
Calls: -56.18%
Puts: -45.33%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/25) 0.92
Prior (08/21) 1.12
Current vs Prior -17.34%
Prior 7-Day Average 1.41
Current vs Prior 7-Day Avg -34.34%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/25) 98,933
Calls: 34,422 (35%)
Puts: 64,511 (65%)
Prior (08/21) 112,914
Calls: 43,887 (39%)
Puts: 69,027 (61%)
Current vs Prior -12.38%
Prior 7-Day Total 832,189
Calls: 352,384 (42%)
Puts: 479,805 (58%)
Prior 7-Day Average 118,884
Calls: 50,340 (42%)
Puts: 68,543 (58%)
Current vs Prior 7-Day Avg -16.78%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/28) | Next (09/04)Expiry (09/18) | Next (10/16)
Current 5.96% | 10.00%14.61% | 21.97%
Prior 7.45% | 10.94%0.67% | 15.13%
Current vs Prior -19.99% | -8.57%+2067.41% | +45.20%
Prior 7-Day Avg 6.05% | 10.32%5.78% | 17.43%
Current vs 7-Day Avg -1.47% | -3.10%+152.87% | +26.05%
Prior 7-Day Eod 7.45% | 10.94%0.67% | 15.13%
Current vs 7-Day Eod -19.99% | -8.57%+2067.41% | +45.20%
Sentiment BULLISHBEARISH

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

Put-heavy open interest (64,511 puts vs 34,422 calls) suggests hedging or bearish positioning.

Smart Money BEARISH
Retail Flow NEUTRAL
Overall MIXED
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BEARISH
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
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 98 of results (avg 6.6%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$780.00Sep 1880.9082.00$81.451.4%170.65349
$720.00Sep 18121.10124.00$122.552.4%280.79115
$740.00Aug 2882.7085.30$84.003.1%80.9224
$825.00Sep 1857.4059.40$58.403.4%30.533
$785.00Aug 2844.6046.40$45.504.0%40.7511
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$930.00Sep 18127.80130.10$128.951.8%60.7237
$890.00Aug 2872.1073.70$72.902.2%130.8534
$840.00Aug 2833.4034.20$33.802.4%170.61117
$850.00Aug 2839.9040.90$40.402.5%190.67122
$910.00Sep 18112.10115.20$113.652.7%20.6894

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. 125 found (avg delta 0.68, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$690.00Aug 28125.30137.70$131.509.4%11.00--
$737.50Aug 2880.0093.10$86.5515.1%10.92--
$740.00Aug 2882.7085.30$84.003.1%80.9224
$745.00Aug 2873.7081.60$77.6510.2%20.912
$750.00Aug 2872.5077.70$75.106.9%60.9016
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$970.00Aug 28143.80155.60$149.707.9%10.9849
$980.00Aug 28153.70165.50$159.607.4%90.9810
$950.00Aug 28122.30136.10$129.2010.7%10.97--
$945.00Aug 28118.80131.20$125.009.9%10.96--
$940.00Aug 28113.50126.50$120.0010.8%10.95--

Most actively traded options today. High liquidity = easy entry/exit. 420 active (total vol 8.9K, top 268)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$960.00Aug 280.102.55$1.33184.2%2680.0486
$970.00Aug 280.051.00$0.53179.2%2600.02107
$820.00Aug 2822.7025.60$24.1512.0%1990.52142
$855.00Aug 2810.4012.10$11.2515.1%1910.3050
$915.00Aug 281.952.30$2.1316.4%1890.0839
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$770.00Sep 1832.8036.60$34.7011.0%1910.33141
$712.50Aug 280.001.75$0.88198.9%1670.039
$740.00Sep 1823.1025.00$24.057.9%1660.25760
$720.00Sep 43.908.60$6.2575.2%1490.1267
$717.50Aug 280.052.20$1.13190.3%1340.0414

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 48 strikes (avg 15.6%, max 20.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$890.00Aug 28Sep 2583.8%69.5%20.4%11482
$870.00Aug 28Sep 2581.3%68.7%18.3%8599
$845.00Aug 28Sep 2580.7%68.5%17.8%2625
$805.00Aug 28Sep 2580.8%68.7%17.7%23131
$785.00Aug 28Sep 2579.9%68.0%17.5%518
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$890.00Aug 28Sep 2583.8%69.5%20.4%1434
$780.00Aug 28Oct 281.3%68.1%19.4%45104
$805.00Aug 28Sep 1880.8%68.3%18.4%23129
$785.00Aug 28Sep 2579.9%68.0%17.5%4574
$810.00Aug 28Oct 280.3%68.6%17.1%63157

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 298 found (best R:R 0.64, avg 4.08)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$690.00$815.00Oct 2$76.45$48.55$76.4580%0.64$766.45
$730.00$785.00Sep 25$34.95$20.05$34.9575%0.57$764.95
$805.00$810.00Sep 18$0.25$4.75$0.2558%19.00$805.25
$780.00$790.00Sep 18$4.15$5.85$4.1565%1.41$784.15
$865.00$880.00Oct 2$4.40$10.60$4.4045%2.41$869.40
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$845.00$840.00Sep 18$1.30$3.70$1.3052%2.85$843.70
$805.00$800.00Sep 4$0.70$4.30$0.7041%6.14$804.30
$850.00$840.00Sep 4$4.55$5.45$4.5559%1.20$845.45
$745.00$740.00Sep 25$0.30$4.70$0.3028%15.67$744.70
$770.00$765.00Sep 25$0.65$4.35$0.6534%6.69$769.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 243 found (best R:R 0.93, avg 0.56)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$900.00$905.00Sep 25$3.60$3.60$1.4064%2.57$903.60
$920.00$930.00Oct 2$5.05$5.05$4.9565%1.02$925.05
$840.00$845.00Sep 25$3.35$3.35$1.6551%2.03$843.35
$940.00$945.00Oct 2$2.45$2.45$2.5568%0.96$942.45
$850.00$855.00Sep 4$2.90$2.90$2.1059%1.38$852.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$800.00$780.00Sep 11$9.65$9.65$10.3560%0.93$790.35
$770.00$765.00Oct 2$4.00$4.00$1.0065%4.00$766.00
$765.00$760.00Oct 2$3.80$3.80$1.2066%3.17$761.20
$810.00$800.00Oct 2$6.20$6.20$3.8057%1.63$803.80
$790.00$780.00Oct 2$5.65$5.65$4.3561%1.30$784.35

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 28 found (avg debit $18.62, cheapest $24.10)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$805.00Aug 28Sep 11$23.5580.8%68.5%
$830.00Aug 28Sep 11$24.3080.5%68.5%
$855.00Aug 28Sep 4$13.8581.8%72.1%
$845.00Aug 28Sep 4$14.8580.7%72.3%
$820.00Aug 28Sep 4$15.6579.3%71.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$845.00Aug 28Sep 11$24.1080.7%66.7%
$820.00Aug 28Sep 11$23.9079.3%66.3%
$835.00Aug 28Oct 2$49.8080.7%69.4%
$855.00Aug 28Sep 18$32.1081.8%70.9%
$805.00Aug 28Sep 4$13.6580.8%70.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 80 found (cheapest 5.64% of stock, avg 11.26%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$825.00Aug 28$21.50$24.85$46.35$778.65$871.355.64%
$820.00Aug 28$24.15$22.50$46.65$773.35$866.655.68%
$815.00Aug 28$27.25$20.20$47.45$767.55$862.455.77%
$830.00Aug 28$19.65$28.10$47.75$782.25$877.755.81%
$800.00Aug 28$34.50$13.70$48.20$751.80$848.205.87%
$805.00Aug 28$32.40$16.15$48.55$756.45$853.555.91%
$810.00Aug 28$30.65$18.10$48.75$761.25$858.755.93%
$835.00Aug 28$17.65$31.10$48.75$786.25$883.755.93%
$840.00Aug 28$15.80$33.80$49.60$790.40$889.606.04%
$845.00Aug 28$14.00$37.15$51.15$793.85$896.156.23%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 3.37% of stock, avg 10.01%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$845.00$800.00Aug 28$14.00$13.70$27.70$772.30$872.70
$845.00$805.00Aug 28$14.00$16.15$30.15$774.85$875.15
$840.00$800.00Aug 28$15.80$13.70$29.50$770.50$869.50
$840.00$805.00Aug 28$15.80$16.15$31.95$773.05$871.95
$845.00$810.00Aug 28$14.00$18.10$32.10$777.90$877.10
$835.00$800.00Aug 28$17.65$13.70$31.35$768.65$866.35
$840.00$810.00Aug 28$15.80$18.10$33.90$776.10$873.90
$835.00$805.00Aug 28$17.65$16.15$33.80$771.20$868.80
$835.00$810.00Aug 28$17.65$18.10$35.75$774.25$870.75
$845.00$815.00Aug 28$14.00$20.20$34.20$780.80$879.20

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 190 found (best R:R 6.14, avg credit $2.60)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
700/705940/945Oct 2$4.30$0.7047%6.14$700.70$944.30
700/705945/950Oct 2$4.15$0.8548%4.88$700.85$949.15
705/708868/870Aug 28$2.20$0.3070%7.33$705.30$869.70
705/708865/868Aug 28$2.15$0.3569%6.14$705.35$867.15
705/708855/860Aug 28$3.20$1.8063%1.78$704.30$858.20
705/708860/865Aug 28$2.80$2.2066%1.27$704.70$862.80
680/690940/950Sep 11$4.30$5.7068%0.75$685.70$944.30
700/702875/880Sep 4$3.00$2.0058%1.50$699.50$878.00
700/702870/875Sep 4$3.05$1.9557%1.56$699.45$873.05
675/680940/945Oct 2$3.30$1.7051%1.94$676.70$943.30

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 139 found (best R:R 39.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$880.00$895.00$910.00Oct 2$0.25$14.756%59.00
$870.00$875.00$880.00Sep 4$0.05$4.953%99.00
$830.00$835.00$840.00Aug 28$0.15$4.856%32.33
$840.00$845.00$850.00Aug 28$0.15$4.856%32.33
$975.00$980.00$985.00Aug 28$0.07$4.932%70.43
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$910.00$930.00$950.00Sep 18$0.50$19.508%39.00
$720.00$730.00$740.00Sep 18$0.15$9.854%65.67
$690.00$700.00$710.00Sep 18$0.15$9.854%65.67
$805.00$810.00$815.00Aug 28$0.15$4.857%32.33
$760.00$765.00$770.00Aug 28$0.10$4.904%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. 84 found (best net $-2.00, 80 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$690.00$815.001:2Oct 2-$2.00$123.00
$720.00$780.001:2Sep 11-$28.20$31.80
$690.00$737.501:2Aug 28-$41.60$5.90
$930.00$935.001:2Aug 28-$0.07$4.93
$980.00$985.001:2Aug 28-$0.23$4.77
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$975.00$880.001:2Oct 2-$39.25$55.75
$675.00$660.001:2Sep 4-$0.23$14.77
$692.50$690.001:2Aug 28-$0.16$2.34
$690.00$685.001:2Aug 28-$0.22$4.78
$697.50$695.001:2Aug 28-$0.20$2.30

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 123 found (best yield 6.96%, avg 2.64%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$850.00Oct 2$57.200.483.5%6.96%10.41%24
$880.00Oct 2$46.100.427.1%5.61%12.71%24
$865.00Oct 2$50.100.455.3%6.10%11.37%23
$895.00Oct 2$40.600.398.9%4.94%13.87%2--
$920.00Oct 2$34.700.3512.0%4.22%16.19%2--
$940.00Oct 2$30.500.3214.4%3.71%18.11%5642
$935.00Oct 2$31.500.3213.8%3.83%17.63%45
$930.00Oct 2$31.700.3313.2%3.86%17.04%68
$910.00Oct 2$34.400.3610.8%4.19%14.94%210
$945.00Oct 2$28.000.3015.0%3.41%18.42%2--

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 9,273
Total Puts 8,572
Put/Call Ratio 0.92
Net Difference 701

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 87,475
Total Puts 114,714
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