STX - Options Database

STX

SEAGATE TECHNOLOGY H

$828.38 -0.17%

$827.60 (-0.09%)🌙

as of 08/31 07:05 PM

(8/28 19:04) ◀

Monday, August 31, 2026 (7:05pm)

▶

◀ 8/31 19:05

Option Volume

Detail

ℹ

Current (08/31) 17,725

Calls: 8,091 (46%)

Puts: 9,634 (54%)

Prior (08/28) 21,442

Calls: 9,681 (45%)

Puts: 11,761 (55%)

Current vs Prior -17.34%

Calls: -16.42% (Calls)

Puts: -18.09% (Puts)

Prior 7-Day Total 157,704

Calls: 73,537 (47%)

Puts: 84,167 (53%)

Prior 7-Day Average 22,529

Calls: 10,505 (47%)

Puts: 12,023 (53%)

Current vs Prior 7-Day Avg -21.32%

Calls: -22.98%

Puts: -19.88%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (08/31) $58.13M

Calls: $27.44M (47%)

Puts: $30.69M (53%)

Prior (08/28) $67.09M

Calls: $27.44M (41%)

Puts: $39.65M (59%)

Current vs Prior -13.36%

Calls: +0.02%

Puts: -22.61%

Prior 7-Day Total $513.47M

Calls: $231.80M (45%)

Puts: $281.67M (55%)

Prior 7-Day Average $73.35M

Calls: $33.11M (45%)

Puts: $40.24M (55%)

Current vs Prior 7-Day Avg -20.76%

Calls: -17.13%

Puts: -23.74%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (08/31) 1.19

Prior (08/28) 1.21

Current vs Prior -1.99%

Prior 7-Day Average 1.14

Current vs Prior 7-Day Avg +4.67%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (08/31) 83,961

Calls: 33,317 (40%)

Puts: 50,644 (60%)

Prior (08/28) 90,204

Calls: 40,650 (45%)

Puts: 49,554 (55%)

Current vs Prior -6.92%

Prior 7-Day Total 729,070

Calls: 297,730 (41%)

Puts: 431,340 (59%)

Prior 7-Day Average 104,152

Calls: 42,532 (41%)

Puts: 61,620 (59%)

Current vs Prior 7-Day Avg -19.39%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (09/04) | Next (09/11)Expiry (09/18) | Next (10/16)

Current 6.35% | 9.10%11.78% | 19.44%

Prior 6.74% | 9.56%12.00% | 19.57%

Current vs Prior -5.83% | -4.88%-1.85% | -0.64%

Prior 7-Day Avg 5.37% | 9.62%9.05% | 19.04%

Current vs 7-Day Avg +18.20% | -5.46%+30.15% | +2.12%

Prior 7-Day Eod 6.74% | 9.56%12.00% | 19.57%

Current vs 7-Day Eod -5.83% | -4.88%-1.85% | -0.64%

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

Slightly bearish P/C ratio of 1.19. Put-heavy open interest (50,644 puts vs 33,317 calls) suggests hedging or bearish positioning.

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 BEARISH

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BEARISH

7-Day Avg NEUTRAL

Current BEARISH

Prior NEUTRAL

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 160 of results (avg 5.5%, best 1.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$680.00	Sep 4	147.90	150.10	$149.00	1.5%	11	0.98	2
$680.00	Sep 18	153.40	157.00	$155.20	2.3%	4	0.92	160
$690.00	Sep 18	144.50	147.90	$146.20	2.3%	1	0.90	28
$670.00	Sep 4	157.20	161.00	$159.10	2.4%	3	0.96	9
$825.00	Sep 18	49.40	50.80	$50.10	2.8%	121	0.54	6

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$900.00	Sep 18	91.20	93.10	$92.15	2.1%	2	0.69	--
$990.00	Sep 18	166.20	170.10	$168.15	2.3%	3	0.86	--
$970.00	Sep 18	148.00	151.60	$149.80	2.4%	1	0.83	100
$855.00	Sep 18	61.10	62.60	$61.85	2.4%	4	0.56	23
$950.00	Sep 18	130.90	134.30	$132.60	2.6%	3	0.80	66

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. 121 found (avg delta 0.68, highest 0.98)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$680.00	Sep 4	147.90	150.10	$149.00	1.5%	11	0.98	2
$715.00	Sep 4	113.00	117.20	$115.10	3.6%	1	0.97	--
$670.00	Sep 4	157.20	161.00	$159.10	2.4%	3	0.96	9
$707.50	Sep 4	118.30	125.80	$122.05	6.1%	2	0.95	--
$687.50	Sep 4	138.70	143.90	$141.30	3.7%	1	0.95	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$950.00	Sep 4	120.60	125.00	$122.80	3.6%	6	0.94	10
$930.00	Sep 4	101.90	104.80	$103.35	2.8%	8	0.91	10
$920.00	Sep 4	93.10	95.60	$94.35	2.6%	35	0.90	57
$915.00	Sep 4	87.40	91.90	$89.65	5.0%	1	0.89	53
$950.00	Sep 11	122.00	133.00	$127.50	8.6%	1	0.87	12

Most actively traded options today. High liquidity = easy entry/exit. 394 active (total vol 7.9K, top 348)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$900.00	Sep 11	12.10	14.40	$13.25	17.4%	348	0.25	45
$940.00	Sep 4	1.50	1.80	$1.65	18.2%	192	0.06	46
$950.00	Sep 11	4.50	6.70	$5.60	39.3%	163	0.12	19
$900.00	Sep 4	4.80	5.20	$5.00	8.0%	142	0.15	181
$870.00	Sep 4	10.30	11.00	$10.65	6.6%	133	0.28	113

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$720.00	Sep 4	0.70	1.60	$1.15	78.3%	219	0.04	214
$700.00	Sep 18	7.20	7.80	$7.50	8.0%	183	0.12	588
$745.00	Sep 11	7.70	12.50	$10.10	47.5%	163	0.18	208
$750.00	Sep 4	3.30	3.60	$3.45	8.7%	152	0.10	184
$720.00	Sep 18	10.20	10.80	$10.50	5.7%	137	0.15	617

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 56 strikes (avg 15.2%, max 20.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$795.00	Sep 4	Sep 25	76.1%	64.2%	18.5%	59	31
$770.00	Sep 4	Sep 18	77.6%	65.5%	18.4%	4	242
$780.00	Sep 4	Sep 18	76.8%	65.0%	18.2%	4	360
$790.00	Sep 4	Sep 25	76.2%	65.0%	17.3%	38	50
$800.00	Sep 4	Sep 18	75.6%	64.7%	16.9%	32	299

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$770.00	Sep 4	Sep 25	77.6%	64.3%	20.7%	54	212
$785.00	Sep 4	Oct 2	76.9%	63.7%	20.6%	38	47
$805.00	Sep 4	Sep 11	75.5%	63.3%	19.4%	51	126
$775.00	Sep 4	Oct 2	77.3%	65.1%	18.8%	49	58
$795.00	Sep 4	Sep 25	76.1%	64.2%	18.5%	69	97

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 290 found (best R:R 0.59, avg 4.33)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$700.00	$810.00	Oct 9	$69.10	$40.90	$69.10	81%	0.59	$769.10
$815.00	$925.00	Oct 9	$41.00	$69.00	$41.00	57%	1.68	$856.00
$770.00	$815.00	Sep 11	$28.60	$16.40	$28.60	76%	0.57	$798.60
$775.00	$815.00	Oct 2	$22.60	$17.40	$22.60	67%	0.77	$797.60
$825.00	$830.00	Oct 2	$0.35	$4.65	$0.35	54%	13.29	$825.35

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$770.00	$765.00	Sep 11	$0.35	$4.65	$0.35	24%	13.29	$769.65
$690.00	$685.00	Oct 9	$0.10	$4.90	$0.10	17%	49.00	$689.90
$760.00	$755.00	Sep 11	$0.30	$4.70	$0.30	20%	15.67	$759.70
$695.00	$690.00	Oct 2	$0.30	$4.70	$0.30	16%	15.67	$694.70
$695.00	$690.00	Sep 25	$0.15	$4.85	$0.15	13%	32.33	$694.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 229 found (best R:R 0.74, avg 0.68)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$830.00	$835.00	Oct 2	$4.90	$4.90	$0.10	47%	49.00	$834.90
$905.00	$910.00	Sep 11	$2.40	$2.40	$2.60	76%	0.92	$907.40
$895.00	$900.00	Sep 11	$2.35	$2.35	$2.65	73%	0.89	$897.35
$925.00	$930.00	Sep 11	$1.85	$1.85	$3.15	82%	0.59	$926.85
$865.00	$870.00	Oct 2	$3.05	$3.05	$1.95	55%	1.56	$868.05

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$800.00	$750.00	Oct 9	$21.25	$21.25	$28.75	60%	0.74	$778.75
$800.00	$785.00	Oct 2	$8.70	$8.70	$6.30	61%	1.38	$791.30
$820.00	$795.00	Sep 25	$12.70	$12.70	$12.30	56%	1.03	$807.30
$740.00	$735.00	Sep 11	$3.17	$3.17	$1.83	84%	1.73	$736.83
$765.00	$760.00	Sep 11	$3.00	$3.00	$2.00	77%	1.50	$762.00

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 34 found (avg debit $13.94, cheapest $10.00)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$820.00	Sep 4	Sep 11	$11.00	75.4%	63.8%
$800.00	Sep 4	Sep 18	$21.00	75.6%	64.7%
$805.00	Sep 4	Sep 18	$21.40	75.5%	64.7%
$815.00	Sep 4	Sep 11	$10.95	75.2%	64.8%
$825.00	Sep 4	Sep 11	$11.50	74.4%	64.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$805.00	Sep 4	Sep 11	$10.00	75.5%	63.3%
$800.00	Sep 4	Sep 11	$9.90	75.6%	63.6%
$810.00	Sep 4	Sep 11	$10.50	75.1%	63.5%
$820.00	Sep 4	Sep 11	$10.95	75.4%	63.8%
$815.00	Sep 4	Sep 11	$11.40	75.2%	64.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 77 found (cheapest 6.16% of stock, avg 10.00%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$827.50	Sep 4	$26.25	$24.80	$51.05	$776.45	$878.55	6.16%
$825.00	Sep 4	$27.55	$23.65	$51.20	$773.80	$876.20	6.18%
$830.00	Sep 4	$25.10	$26.35	$51.45	$778.55	$881.45	6.21%
$820.00	Sep 4	$30.10	$21.60	$51.70	$768.30	$871.70	6.24%
$832.50	Sep 4	$23.85	$27.95	$51.80	$780.70	$884.30	6.25%
$835.00	Sep 4	$23.10	$29.00	$52.10	$782.90	$887.10	6.29%
$837.50	Sep 4	$21.60	$30.65	$52.25	$785.25	$889.75	6.31%
$815.00	Sep 4	$33.05	$19.30	$52.35	$762.65	$867.35	6.32%
$840.00	Sep 4	$20.65	$31.90	$52.55	$787.45	$892.55	6.34%
$842.50	Sep 4	$19.55	$33.30	$52.85	$789.65	$895.35	6.38%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 130 found (cheapest 4.69% of stock, avg 9.25%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$842.50	$815.00	Sep 4	$19.55	$19.30	$38.85	$776.15	$881.35
$842.50	$820.00	Sep 4	$19.55	$21.60	$41.15	$778.85	$883.65
$840.00	$815.00	Sep 4	$20.65	$19.30	$39.95	$775.05	$879.95
$840.00	$820.00	Sep 4	$20.65	$21.60	$42.25	$777.75	$882.25
$837.50	$815.00	Sep 4	$21.60	$19.30	$40.90	$774.10	$878.40
$837.50	$820.00	Sep 4	$21.60	$21.60	$43.20	$776.80	$880.70
$842.50	$825.00	Sep 4	$19.55	$23.65	$43.20	$781.80	$885.70
$840.00	$825.00	Sep 4	$20.65	$23.65	$44.30	$780.70	$884.30
$837.50	$825.00	Sep 4	$21.60	$23.65	$45.25	$779.75	$882.75
$835.00	$815.00	Sep 4	$23.10	$19.30	$42.40	$772.60	$877.40

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 40 found (best R:R 1.26, avg credit $3.15)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
735/740	880/890	Sep 11	$5.57	$4.43	52%	1.26	$734.43	$885.57
730/735	905/910	Sep 25	$3.10	$1.90	45%	1.63	$731.90	$908.10
730/735	910/915	Sep 25	$2.80	$2.20	46%	1.27	$732.20	$912.80
730/735	900/905	Sep 25	$2.90	$2.10	43%	1.38	$732.10	$902.90
735/740	905/910	Sep 25	$2.85	$2.15	44%	1.33	$737.15	$907.85
725/730	905/910	Sep 25	$2.55	$2.45	46%	1.04	$727.45	$907.55
735/740	910/915	Sep 25	$2.55	$2.45	45%	1.04	$737.45	$912.55
735/740	900/905	Sep 25	$2.65	$2.35	42%	1.13	$737.35	$902.65
702/705	880/890	Sep 11	$3.73	$6.27	60%	0.59	$701.27	$883.73
730/732	880/890	Sep 11	$4.22	$5.78	55%	0.73	$728.28	$884.22

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 136 found (best R:R 32.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$910.00	$920.00	$930.00	Sep 18	$0.15	$9.85	5%	65.67
$875.00	$880.00	$885.00	Sep 4	$0.05	$4.95	4%	99.00
$890.00	$895.00	$900.00	Sep 4	$0.05	$4.95	4%	99.00
$855.00	$860.00	$865.00	Sep 4	$0.10	$4.90	5%	49.00
$870.00	$875.00	$880.00	Sep 4	$0.10	$4.90	5%	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$900.00	$920.00	$940.00	Sep 18	$0.60	$19.40	9%	32.33
$800.00	$825.00	$850.00	Oct 9	$1.25	$23.75	11%	19.00
$760.00	$770.00	$780.00	Sep 18	$0.15	$9.85	6%	65.67
$780.00	$790.00	$800.00	Sep 18	$0.20	$9.80	6%	49.00
$800.00	$805.00	$810.00	Sep 4	$0.05	$4.95	6%	99.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 85 found (best net $-12.00, 82 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$700.00	$810.00	1:2	Oct 9	-$12.00	$98.00
$690.00	$770.00	1:2	Sep 18	-$18.30	$61.70
$770.00	$815.00	1:2	Sep 11	-$15.40	$29.60
$965.00	$970.00	1:2	Sep 4	-$0.01	$4.99
$975.00	$980.00	1:2	Sep 4	-$0.37	$4.63

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$800.00	$750.00	1:2	Oct 9	-$13.95	$36.05
$695.00	$692.50	1:2	Sep 4	-$0.11	$2.39
$680.00	$677.50	1:2	Sep 4	-$0.11	$2.39
$685.00	$682.50	1:2	Sep 4	-$0.15	$2.35
$677.50	$675.00	1:2	Sep 4	-$0.18	$2.32

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 112 found (best yield 3.79%, avg 2.49%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$925.00	Oct 9	$31.40	0.34	11.7%	3.79%	15.45%	1	1
$830.00	Oct 2	$59.80	0.53	0.2%	7.22%	7.41%	3	4
$865.00	Oct 2	$42.10	0.45	4.4%	5.08%	9.50%	4	10
$845.00	Oct 2	$50.00	0.50	2.0%	6.04%	8.04%	2	--
$885.00	Oct 2	$35.10	0.40	6.8%	4.24%	11.07%	6	21
$835.00	Oct 2	$54.20	0.52	0.8%	6.54%	7.34%	3	3
$875.00	Oct 2	$38.10	0.42	5.6%	4.60%	10.23%	4	47
$880.00	Oct 2	$36.00	0.41	6.2%	4.35%	10.58%	1	5
$895.00	Oct 2	$31.80	0.38	8.0%	3.84%	11.88%	2	1
$850.00	Oct 2	$46.60	0.48	2.6%	5.63%	8.24%	2	5

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 8,091

Total Puts 9,634

Put/Call Ratio 1.19

Net Difference -1,543

Prior's Put/Call Breakdown

Total Calls 9,681

Total Puts 11,761

Put/Call Ratio 1.21

Net Difference -2,080

Prior 7-Day Put/Call Summary

Total Calls 73,537

Total Puts 84,167

Average Put/Call Ratio 1.14

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...

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