Tour v526
STX
SEAGATE TECHNOLOGY H
$846.37 +3.01%
$873.72 (+3.23%)🌙
as of 08/26 07:07 PM
(8/25 19:06) ◀
|
Wednesday, August 26, 2026 (7:07pm)
January 2026
|
▶
◀ 8/26 19:07

Option Volume

Detail
ℹ
Current (08/26) 19,847
Calls: 10,977 (55%)
Puts: 8,870 (45%)
Prior (08/25) 17,845
Calls: 9,273 (52%)
Puts: 8,572 (48%)
Current vs Prior +11.22%
Calls: +18.38% (Calls)
Puts: +3.48% (Puts)
Prior 7-Day Total 195,979
Calls: 84,674 (43%)
Puts: 111,305 (57%)
Prior 7-Day Average 27,997
Calls: 12,096 (43%)
Puts: 15,900 (57%)
Current vs Prior 7-Day Avg -29.11%
Calls: -9.25%
Puts: -44.22%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/26) $60.35M
Calls: $30.22M (50%)
Puts: $30.13M (50%)
Prior (08/25) $60.12M
Calls: $25.66M (43%)
Puts: $34.46M (57%)
Current vs Prior +0.37%
Calls: +17.74%
Puts: -12.57%
Prior 7-Day Total $813.12M
Calls: $377.53M (46%)
Puts: $435.59M (54%)
Prior 7-Day Average $116.16M
Calls: $53.93M (46%)
Puts: $62.23M (54%)
Current vs Prior 7-Day Avg -48.05%
Calls: -43.97%
Puts: -51.58%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/26) 0.81
Prior (08/25) 0.92
Current vs Prior -12.59%
Prior 7-Day Average 1.40
Current vs Prior 7-Day Avg -42.20%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/26) 89,407
Calls: 39,936 (45%)
Puts: 49,471 (55%)
Prior (08/25) 98,933
Calls: 34,422 (35%)
Puts: 64,511 (65%)
Current vs Prior -9.63%
Prior 7-Day Total 810,729
Calls: 335,763 (41%)
Puts: 474,966 (59%)
Prior 7-Day Average 115,818
Calls: 47,966 (41%)
Puts: 67,852 (59%)
Current vs Prior 7-Day Avg -22.80%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/28) | Next (09/04)Expiry (09/18) | Next (10/16)
Current 5.15% | 9.09%13.98% | 21.61%
Prior 5.96% | 10.00%14.61% | 21.97%
Current vs Prior -13.72% | -9.06%-4.29% | -1.63%
Prior 7-Day Avg 6.31% | 10.45%6.57% | 17.85%
Current vs 7-Day Avg -18.40% | -13.03%+112.75% | +21.07%
Prior 7-Day Eod 5.96% | 10.00%14.61% | 21.97%
Current vs 7-Day Eod -13.72% | -9.06%-4.29% | -1.63%
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

Market showing bullish sentiment based on options flow analysis.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BEARISH
Current BULLISH
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 125 of results (avg 5.8%, best 1.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$800.00Sep 1884.1085.40$84.751.5%10.66256
$770.00Sep 18103.60105.30$104.451.6%30.74242
$820.00Sep 1872.0073.50$72.752.1%60.61104
$810.00Sep 1877.7079.40$78.552.2%80.64105
$805.00Sep 1880.5082.40$81.452.3%60.6520
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$880.00Sep 1874.6076.30$75.452.3%30.55120
$920.00Sep 18101.10103.60$102.352.4%30.6553
$820.00Sep 1843.3044.50$43.902.7%130.39117
$930.00Sep 18108.10111.10$109.602.7%10.6838
$950.00Sep 18123.30127.00$125.153.0%10.7164

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. 142 found (avg delta 0.68, highest 0.98)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$690.00Aug 28150.30162.50$156.407.8%20.98--
$680.00Aug 28160.60173.70$167.157.8%10.98--
$750.00Aug 2893.60101.50$97.558.1%40.9719
$765.00Aug 2879.3086.50$82.908.7%20.9666
$770.00Aug 2871.2085.00$78.1017.7%20.9410
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$950.00Aug 2898.60111.00$104.8011.8%160.94--
$935.00Aug 2886.6095.80$91.2010.1%100.9328
$930.00Aug 2881.0089.20$85.109.6%170.92--
$1000.00Sep 4149.70162.60$156.158.3%10.926
$920.00Aug 2873.9077.20$75.554.4%120.9047

Most actively traded options today. High liquidity = easy entry/exit. 454 active (total vol 9.5K, top 507)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$900.00Aug 284.304.80$4.5511.0%5070.17255
$845.00Aug 2820.8022.40$21.607.4%2180.5327
$1015.00Aug 280.050.50$0.28160.7%2120.0147
$850.00Aug 2817.8020.30$19.0513.1%1120.49206
$920.00Aug 282.352.70$2.5313.8%980.10280
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$790.00Sep 410.9016.60$13.7541.5%2190.2432
$770.00Sep 48.2011.70$9.9535.2%2170.1834
$855.00Sep 439.4048.30$43.8520.3%2140.5241
$722.50Sep 41.657.20$4.43125.3%1900.09--
$830.00Sep 1137.2041.80$39.5011.6%1390.4158

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 42 strikes (avg 22.3%, max 27.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$905.00Aug 28Sep 1186.1%67.6%27.5%2160
$830.00Aug 28Sep 1884.7%67.3%25.8%24273
$840.00Aug 28Sep 2584.4%67.3%25.4%12058
$800.00Aug 28Sep 2585.0%67.9%25.1%40106
$825.00Aug 28Sep 1884.3%67.4%25.1%2640
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$890.00Aug 28Sep 1184.2%66.0%27.6%495
$905.00Aug 28Sep 1186.1%67.6%27.5%925
$830.00Aug 28Sep 1884.7%67.3%25.8%41225
$825.00Aug 28Sep 1884.3%67.4%25.1%103123
$815.00Aug 28Sep 2584.8%67.9%24.9%5754

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 316 found (best R:R 3.41, avg 4.74)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$920.00$950.00Oct 2$6.80$23.20$6.8040%3.41$926.80
$775.00$815.00Oct 2$23.30$16.70$23.3070%0.72$798.30
$900.00$925.00Sep 25$7.05$17.95$7.0542%2.55$907.05
$810.00$815.00Sep 11$1.40$3.60$1.4065%2.57$811.40
$945.00$955.00Sep 11$0.50$9.50$0.5024%19.00$945.50
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$855.00$850.00Sep 11$0.60$4.40$0.6050%7.33$854.40
$835.00$830.00Sep 11$0.40$4.60$0.4043%11.50$834.60
$785.00$780.00Sep 11$0.25$4.75$0.2527%19.00$784.75
$830.00$820.00Sep 11$2.90$7.10$2.9042%2.45$827.10
$770.00$760.00Sep 11$1.20$8.80$1.2023%7.33$768.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 255 found (best R:R 0.90, avg 0.45)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$880.00$885.00Sep 11$3.40$3.40$1.6058%2.13$883.40
$890.00$895.00Sep 4$2.90$2.90$2.1065%1.38$892.90
$925.00$930.00Sep 4$2.30$2.30$2.7076%0.85$927.30
$915.00$920.00Sep 4$2.45$2.45$2.5573%0.96$917.45
$925.00$930.00Sep 11$2.60$2.60$2.4070%1.08$927.60
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$820.00$790.00Oct 2$14.25$14.25$15.7560%0.90$805.75
$750.00$740.00Sep 11$4.15$4.15$5.8582%0.71$745.85
$730.00$725.00Sep 11$3.05$3.05$1.9586%1.56$726.95
$790.00$785.00Sep 25$3.50$3.50$1.5067%2.33$786.50
$702.50$700.00Aug 28$1.82$1.82$0.6895%2.68$700.68

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 22 found (avg debit $17.60, cheapest $15.25)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$825.00Aug 28Sep 4$15.2584.3%69.5%
$835.00Aug 28Sep 4$16.3084.0%69.3%
$840.00Aug 28Sep 4$17.9584.4%70.0%
$830.00Aug 28Sep 4$16.9584.7%70.4%
$845.00Aug 28Sep 4$16.6583.5%70.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$825.00Aug 28Sep 4$15.3584.3%69.5%
$835.00Aug 28Sep 4$16.0084.0%69.3%
$840.00Aug 28Sep 4$16.5084.4%70.0%
$830.00Aug 28Sep 4$16.1084.7%70.4%
$845.00Aug 28Sep 4$16.9083.5%70.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 106 found (cheapest 4.81% of stock, avg 10.55%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$835.00Aug 28$25.75$15.00$40.75$794.25$875.754.81%
$850.00Aug 28$19.05$21.95$41.00$809.00$891.004.84%
$845.00Aug 28$21.60$19.45$41.05$803.95$886.054.85%
$840.00Aug 28$24.00$17.30$41.30$798.70$881.304.88%
$855.00Aug 28$16.95$24.75$41.70$813.30$896.704.93%
$860.00Aug 28$14.85$28.05$42.90$817.10$902.905.07%
$830.00Aug 28$29.95$13.15$43.10$786.90$873.105.09%
$865.00Aug 28$12.65$30.90$43.55$821.45$908.555.15%
$825.00Aug 28$33.10$11.25$44.35$780.65$869.355.24%
$867.50Aug 28$11.80$32.55$44.35$823.15$911.855.24%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 2.72% of stock, avg 9.82%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$867.50$825.00Aug 28$11.80$11.25$23.05$801.95$890.55
$867.50$830.00Aug 28$11.80$13.15$24.95$805.05$892.45
$865.00$825.00Aug 28$12.65$11.25$23.90$801.10$888.90
$865.00$830.00Aug 28$12.65$13.15$25.80$804.20$890.80
$867.50$835.00Aug 28$11.80$15.00$26.80$808.20$894.30
$865.00$835.00Aug 28$12.65$15.00$27.65$807.35$892.65
$860.00$825.00Aug 28$14.85$11.25$26.10$798.90$886.10
$860.00$830.00Aug 28$14.85$13.15$28.00$802.00$888.00
$860.00$835.00Aug 28$14.85$15.00$29.85$805.15$889.85
$867.50$840.00Aug 28$11.80$17.30$29.10$810.90$896.60

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 145 found (best R:R 10.11, avg credit $2.15)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
725/730910/915Sep 11$4.55$0.4552%10.11$725.45$914.55
725/730905/910Sep 11$4.35$0.6551%6.69$725.65$909.35
775/780950/955Oct 2$4.85$0.1534%32.33$775.15$954.85
755/760910/915Sep 11$4.15$0.8546%4.88$755.85$914.15
705/708880/882Aug 28$2.22$0.2868%7.93$705.28$882.22
775/780955/960Oct 2$4.50$0.5035%9.00$775.50$959.50
705/708872/875Aug 28$2.12$0.3863%5.58$705.38$874.62
755/760905/910Sep 11$3.95$1.0544%3.76$756.05$908.95
705/708878/880Aug 28$1.97$0.5367%3.72$705.53$879.47
705/708870/872Aug 28$2.02$0.4862%4.21$705.48$872.02

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 157 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$950.00$960.00$970.00Sep 18$0.10$9.904%99.00
$970.00$980.00$990.00Sep 18$0.10$9.903%99.00
$980.00$990.00$1000.00Aug 28$0.06$9.942%165.67
$935.00$940.00$945.00Sep 11$0.05$4.952%99.00
$835.00$840.00$845.00Sep 25$0.05$4.952%99.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$760.00$770.00$780.00Sep 18$0.15$9.855%65.67
$750.00$760.00$770.00Sep 18$0.15$9.855%65.67
$795.00$800.00$805.00Aug 28$0.05$4.955%99.00
$810.00$815.00$820.00Aug 28$0.10$4.906%49.00
$720.00$730.00$740.00Sep 18$0.15$9.854%65.67

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 $-38.70, 80 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$690.00$750.001:2Aug 28-$38.70$21.30
$990.00$1000.001:2Aug 28-$0.06$9.94
$980.00$990.001:2Aug 28-$0.22$9.78
$1000.00$1015.001:2Aug 28-$0.28$14.72
$955.00$960.001:2Aug 28-$0.58$4.42
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$725.00$720.001:2Aug 28-$0.02$4.98
$700.00$695.001:2Aug 28-$0.18$4.82
$735.00$732.501:2Aug 28-$0.27$2.23
$732.50$730.001:2Aug 28-$0.26$2.24
$720.00$715.001:2Aug 28-$0.30$4.70

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 135 found (best yield 6.70%, avg 2.57%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$880.00Oct 2$56.700.484.0%6.70%10.67%63
$870.00Oct 2$60.900.502.8%7.20%9.99%86
$865.00Oct 2$63.200.512.2%7.47%9.67%104
$890.00Oct 2$51.800.465.2%6.12%11.28%1--
$950.00Oct 2$35.300.3512.2%4.17%16.41%68
$860.00Oct 2$63.900.521.6%7.55%9.16%27
$920.00Oct 2$40.600.408.7%4.80%13.50%11
$910.00Oct 2$43.600.417.5%5.15%12.67%1--
$955.00Oct 2$31.700.3412.8%3.75%16.58%42
$965.00Oct 2$29.800.3214.0%3.52%17.54%8--

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 10,977
Total Puts 8,870
Put/Call Ratio 0.81
Net Difference 2,107

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 84,674
Total Puts 111,305
Average Put/Call Ratio 1.40
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