STX - Options Database

STX

SEAGATE TECHNOLOGY H

$787.66 +5.66%

$786.00 (-0.21%)🌙

as of 07/17 07:21 PM

(7/16 19:03) ◀

Friday, July 17, 2026 (7:21pm)

▶

◀ 7/17 19:21

Option Volume

Detail

ℹ

Current (07/17) 34,935

Calls: 18,377 (53%)

Puts: 16,558 (47%)

Prior (07/16) 39,243

Calls: 22,619 (58%)

Puts: 16,624 (42%)

Current vs Prior -10.98%

Calls: -18.75% (Calls)

Puts: -0.40% (Puts)

Prior 7-Day Total 174,848

Calls: 92,591 (53%)

Puts: 82,257 (47%)

Prior 7-Day Average 24,978

Calls: 13,227 (53%)

Puts: 11,751 (47%)

Current vs Prior 7-Day Avg +39.86%

Calls: +38.93%

Puts: +40.91%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/17) $151.83M

Calls: $76.54M (50%)

Puts: $75.29M (50%)

Prior (07/16) $159.00M

Calls: $75.88M (48%)

Puts: $83.11M (52%)

Current vs Prior -4.51%

Calls: +0.87%

Puts: -9.41%

Prior 7-Day Total $736.14M

Calls: $417.30M (57%)

Puts: $318.85M (43%)

Prior 7-Day Average $105.16M

Calls: $59.61M (57%)

Puts: $45.55M (43%)

Current vs Prior 7-Day Avg +44.37%

Calls: +28.39%

Puts: +65.29%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/17) 0.90

Prior (07/16) 0.73

Current vs Prior +22.59%

Prior 7-Day Average 0.93

Current vs Prior 7-Day Avg -3.41%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/17) 116,682

Calls: 55,698 (48%)

Puts: 60,984 (52%)

Prior (07/16) 108,764

Calls: 45,372 (42%)

Puts: 63,392 (58%)

Current vs Prior +7.28%

Prior 7-Day Total 627,991

Calls: 251,983 (40%)

Puts: 376,008 (60%)

Prior 7-Day Average 89,713

Calls: 35,997 (40%)

Puts: 53,715 (60%)

Current vs Prior 7-Day Avg +30.06%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)

Current 1.39% | 12.18%1.39% | 27.81%

Prior 5.03% | 12.45%5.03% | 26.50%

Current vs Prior +142.17% | +62.28%-72.46% | +4.95%

Prior 7-Day Avg 7.63% | 13.65%9.56% | 27.52%

Current vs 7-Day Avg +59.69% | +48.03%-85.51% | +1.06%

Prior 7-Day Eod 5.03% | 12.45%5.03% | 26.50%

Current vs 7-Day Eod +142.17% | +62.28%-72.46% | +4.95%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 31.91% | 19.16%

Calls: 31.54% | 18.25%

Puts: 32.28% | 20.08%

Prior 31.91% | 19.16%

Calls: 31.54% | 18.25%

Puts: 32.28% | 20.08%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 31.91% | 19.16%

Calls: 31.54% | 18.25%

Puts: 32.28% | 20.08%

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 NEUTRAL

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

7-Day Avg BULLISH

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

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

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 110 of results (avg 7.8%, best 4.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$740.00	Aug 28	136.10	142.90	$139.50	4.9%	1	0.65	1
$760.00	Aug 28	125.60	132.30	$128.95	5.2%	3	0.62	4
$740.00	Aug 7	112.70	119.10	$115.90	5.5%	3	0.65	3
$750.00	Aug 14	114.90	121.50	$118.20	5.6%	2	0.63	4
$650.00	Aug 21	181.50	192.00	$186.75	5.6%	68	0.77	7

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$760.00	Aug 21	87.50	92.70	$90.10	5.8%	9	0.39	--
$730.00	Aug 21	74.20	78.70	$76.45	5.9%	17	0.35	232
$740.00	Aug 21	78.50	83.30	$80.90	5.9%	17	0.36	51
$920.00	Aug 28	187.70	199.70	$193.70	6.2%	3	0.59	--
$945.00	Jul 31	174.80	186.10	$180.45	6.3%	2	0.74	34

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. 226 found (avg delta 0.71, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$650.00	Jul 17	132.90	144.80	$138.85	8.6%	7	1.00	275
$700.00	Jul 17	82.90	95.00	$88.95	13.6%	20	1.00	64
$720.00	Jul 17	63.30	74.80	$69.05	16.7%	2	1.00	67
$710.00	Jul 17	73.30	85.00	$79.15	14.8%	4	0.99	55
$740.00	Jul 17	43.30	50.90	$47.10	16.1%	109	0.99	146

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$800.00	Jul 17	9.60	17.10	$13.35	56.2%	1.2K	1.00	2.8K
$805.00	Jul 17	14.60	20.70	$17.65	34.6%	6	1.00	64
$810.00	Jul 17	19.70	25.60	$22.65	26.0%	21	1.00	151
$815.00	Jul 17	24.60	30.70	$27.65	22.1%	14	1.00	21
$820.00	Jul 17	25.90	36.70	$31.30	34.5%	53	1.00	181

Most actively traded options today. High liquidity = easy entry/exit. 569 active (total vol 16.6K, top 1.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$920.00	Jul 24	4.50	9.40	$6.95	70.5%	504	0.14	31
$820.00	Jul 17	0.00	0.95	$0.48	197.9%	364	0.06	306
$800.00	Jul 17	0.20	0.65	$0.43	104.7%	357	0.11	359
$805.00	Jul 17	0.00	0.90	$0.45	200.0%	351	0.09	276
$760.00	Jul 17	24.50	30.40	$27.45	21.5%	348	0.97	99

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$800.00	Jul 17	9.60	17.10	$13.35	56.2%	1.2K	1.00	2.8K
$650.00	Aug 21	39.90	50.30	$45.10	23.1%	515	0.23	53
$750.00	Aug 21	79.20	91.30	$85.25	14.2%	455	0.38	738
$700.00	Jul 17	0.00	0.05	$0.03	166.7%	388	0.00	2.3K
$650.00	Jul 24	6.70	10.30	$8.50	42.4%	340	0.12	321

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 118 strikes (avg 477.9%, max 1493.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$635.00	Jul 17	Aug 28	1788.8%	112.3%	1493.3%	7	--
$640.00	Jul 17	Aug 28	1736.2%	111.0%	1463.9%	9	240
$945.00	Jul 17	Aug 28	1471.9%	106.1%	1287.6%	4	--
$660.00	Jul 17	Aug 21	1504.1%	111.6%	1247.9%	6	2
$940.00	Jul 17	Aug 21	1438.1%	110.8%	1198.3%	16	226

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$640.00	Jul 17	Aug 28	1736.2%	111.0%	1463.9%	58	214
$655.00	Jul 17	Aug 28	1579.6%	110.3%	1332.4%	27	42
$660.00	Jul 17	Aug 28	1504.1%	110.5%	1261.6%	9	380
$680.00	Jul 17	Aug 21	1321.4%	111.6%	1084.3%	159	973
$665.00	Jul 17	Aug 14	1368.8%	116.8%	1071.5%	41	2

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 364 found (best R:R 34.71, avg 3.02)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$785.00	$790.00	Jul 17	$0.18	$4.82	$0.18	26.78	$785.18
$895.00	$900.00	Jul 24	$0.20	$4.80	$0.20	24.00	$895.20
$935.00	$940.00	Jul 24	$0.20	$4.80	$0.20	24.00	$935.20
$810.00	$815.00	Jul 31	$0.20	$4.80	$0.20	24.00	$810.20
$810.00	$815.00	Jul 17	$0.23	$4.77	$0.23	20.74	$810.23

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$750.00	$745.00	Jul 17	$0.14	$4.86	$0.14	34.71	$749.86
$775.00	$770.00	Jul 17	$0.17	$4.83	$0.17	28.41	$774.83
$735.00	$732.50	Jul 17	$0.10	$2.40	$0.10	24.00	$734.90
$755.00	$750.00	Jul 31	$0.20	$4.80	$0.20	24.00	$754.80
$645.00	$640.00	Jul 24	$0.25	$4.75	$0.25	19.00	$644.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 451 found (best R:R 49.00, avg 1.80)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$700.00	$710.00	Jul 17	$9.80	$9.80	$0.20	49.00	$709.80
$740.00	$742.50	Jul 17	$2.35	$2.35	$0.15	15.67	$742.35
$755.00	$760.00	Jul 17	$4.70	$4.70	$0.30	15.67	$759.70
$770.00	$775.00	Jul 17	$4.65	$4.65	$0.35	13.29	$774.65
$755.00	$760.00	Aug 14	$4.60	$4.60	$0.40	11.50	$759.60

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$885.00	$880.00	Jul 17	$4.85	$4.85	$0.15	32.33	$880.15
$760.00	$755.00	Aug 28	$4.80	$4.80	$0.20	24.00	$755.20
$840.00	$835.00	Jul 17	$4.70	$4.70	$0.30	15.67	$835.30
$940.00	$925.00	Jul 17	$13.95	$13.95	$1.05	13.29	$926.05
$865.00	$860.00	Jul 17	$4.55	$4.55	$0.45	10.11	$860.45

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 128 found (avg debit $25.19, cheapest $3.70)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$940.00	Jul 17	Jul 24	$4.60	1438.1%	104.1%
$935.00	Jul 17	Jul 24	$4.80	1404.1%	102.7%
$930.00	Jul 17	Jul 24	$6.90	794.4%	100.5%
$920.00	Jul 17	Jul 24	$6.92	699.3%	95.9%
$640.00	Jul 17	Jul 24	$7.35	1736.2%	121.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$640.00	Jul 17	Jul 24	$3.70	1736.2%	121.4%
$925.00	Jul 17	Jul 24	$5.10	771.0%	103.1%
$655.00	Jul 17	Jul 24	$6.50	1579.6%	125.1%
$660.00	Jul 17	Jul 24	$6.55	1504.1%	121.0%
$920.00	Jul 17	Jul 24	$7.10	699.3%	95.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 180 found (cheapest 1.10% of stock, avg 17.32%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$785.00	Jul 17	$5.38	$3.25	$8.63	$776.37	$793.63	1.10%
$780.00	Jul 17	$8.35	$1.68	$10.03	$769.97	$790.03	1.27%
$795.00	Jul 17	$2.40	$8.10	$10.50	$784.50	$805.50	1.33%
$790.00	Jul 17	$5.20	$5.53	$10.73	$779.27	$800.73	1.36%
$775.00	Jul 17	$12.85	$0.80	$13.65	$761.35	$788.65	1.73%
$800.00	Jul 17	$0.43	$13.35	$13.78	$786.22	$813.78	1.75%
$770.00	Jul 17	$17.50	$0.63	$18.13	$751.87	$788.13	2.30%
$805.00	Jul 17	$0.45	$17.65	$18.10	$786.90	$823.10	2.30%
$765.00	Jul 17	$22.45	$0.28	$22.73	$742.27	$787.73	2.89%
$810.00	Jul 17	$0.80	$22.65	$23.45	$786.55	$833.45	2.98%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.13% of stock, avg 16.88%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$800.00	$770.00	Jul 17	$0.43	$0.63	$1.06	$768.94	$801.06
$800.00	$775.00	Jul 17	$0.43	$0.80	$1.23	$773.77	$801.23
$810.00	$770.00	Jul 17	$0.80	$0.63	$1.43	$768.57	$811.43
$810.00	$775.00	Jul 17	$0.80	$0.80	$1.60	$773.40	$811.60
$800.00	$780.00	Jul 17	$0.43	$1.68	$2.11	$777.89	$802.11
$835.00	$770.00	Jul 17	$1.75	$0.63	$2.38	$767.62	$837.38
$810.00	$780.00	Jul 17	$0.80	$1.68	$2.48	$777.52	$812.48
$835.00	$775.00	Jul 17	$1.75	$0.80	$2.55	$772.45	$837.55
$800.00	$727.50	Jul 17	$0.43	$2.15	$2.58	$724.92	$802.58
$810.00	$727.50	Jul 17	$0.80	$2.15	$2.95	$724.55	$812.95

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 356 found (best R:R 99.00, avg credit $8.40)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
652/655	670/680	Jul 24	$9.90	$0.10	99.00	$645.10	$679.90
720/730	760/770	Aug 21	$9.90	$0.10	99.00	$720.10	$769.90
700/705	760/770	Aug 7	$9.85	$0.15	65.67	$695.15	$769.85
680/685	732/740	Jul 31	$7.35	$0.15	49.00	$677.65	$739.85
665/668	680/685	Jul 24	$4.85	$0.15	32.33	$662.65	$684.85
665/668	702/708	Jul 24	$4.85	$0.15	32.33	$662.65	$707.35
645/648	650/670	Jul 24	$19.35	$0.65	29.77	$628.15	$669.35
715/725	765/770	Aug 14	$9.65	$0.35	27.57	$715.35	$774.65
720/730	780/790	Aug 21	$9.65	$0.35	27.57	$720.35	$789.65
645/648	715/718	Jul 24	$2.40	$0.10	24.00	$645.10	$717.40

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 162 found (best R:R 149.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$760.00	$765.00	$770.00	Jul 17	$0.05	$4.95	99.00
$755.00	$760.00	$765.00	Jul 24	$0.05	$4.95	99.00
$660.00	$680.00	$700.00	Aug 21	$0.35	$19.65	56.14
$710.00	$715.00	$720.00	Jul 17	$0.10	$4.90	49.00
$820.00	$830.00	$840.00	Aug 14	$0.20	$9.80	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$880.00	$895.00	$910.00	Aug 7	$0.10	$14.90	149.00
$790.00	$795.00	$800.00	Jul 31	$0.05	$4.95	99.00
$750.00	$755.00	$760.00	Aug 7	$0.05	$4.95	99.00
$705.00	$715.00	$725.00	Aug 14	$0.10	$9.90	99.00
$755.00	$760.00	$765.00	Jul 17	$0.08	$4.92	61.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 70 found (best net $-0.33, 50 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$900.00	$910.00	1:2	Jul 17	-$0.33	$9.67
$840.00	$850.00	1:2	Jul 17	-$2.95	$7.05
$885.00	$890.00	1:2	Jul 17	-$0.01	$4.99
$895.00	$900.00	1:2	Jul 17	-$0.03	$4.97
$865.00	$870.00	1:2	Jul 17	-$0.05	$4.95

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$900.00	$825.00	1:2	Aug 14	-$65.95	$9.05
$785.00	$780.00	1:2	Jul 17	-$0.11	$4.89
$765.00	$760.00	1:2	Jul 17	-$0.22	$4.78
$750.00	$745.00	1:2	Jul 17	-$0.29	$4.71
$760.00	$755.00	1:2	Jul 17	-$0.35	$4.65

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 133 found (best yield 13.42%, avg 6.15%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$800.00	Aug 28	$105.70	0.56	1.6%	13.42%	14.99%	5	--
$790.00	Aug 21	$103.70	0.56	0.3%	13.17%	13.46%	78	31
$800.00	Aug 21	$97.90	0.55	1.6%	12.43%	14.00%	22	45
$810.00	Aug 21	$93.60	0.54	2.8%	11.88%	14.72%	8	203
$790.00	Aug 14	$93.40	0.56	0.3%	11.86%	12.15%	5	7
$830.00	Aug 28	$93.20	0.52	5.4%	11.83%	17.21%	8	1
$795.00	Aug 14	$92.10	0.56	0.9%	11.69%	12.62%	3	8
$835.00	Aug 28	$91.50	0.52	6.0%	11.62%	17.63%	2	--
$800.00	Aug 14	$89.80	0.55	1.6%	11.40%	12.97%	6	9
$840.00	Aug 28	$89.50	0.51	6.6%	11.36%	18.01%	14	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 18,377

Total Puts 16,558

Put/Call Ratio 0.90

Net Difference 1,819

Prior's Put/Call Breakdown

Total Calls 22,619

Total Puts 16,624

Put/Call Ratio 0.73

Net Difference 5,995

Prior 7-Day Put/Call Summary

Total Calls 92,591

Total Puts 82,257

Average Put/Call Ratio 0.93

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...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card