NEW Tour v246
UCTT
ULTRA CLEAN HLDGS IN
$142.59 +9.10%
$144.92 (+1.63%)🌙
as of 06/30 07:00 PM
(6/29 19:06) ◀
|
Tuesday, June 30, 2026 (7:00pm)
January 2026
|
▶ (7/1 19:06)
◀ 6/30 19:00 ▶

Option Volume

Detail
ℹ
Current (06/30) 1,155
Calls: 759 (66%)
Puts: 396 (34%)
Prior (06/29) 540
Calls: 435 (81%)
Puts: 105 (19%)
Current vs Prior +113.89%
Calls: +74.48% (Calls)
Puts: +277.14% (Puts)
Prior 7-Day Total 4,423
Calls: 3,823 (86%)
Puts: 600 (14%)
Prior 7-Day Average 631
Calls: 546 (86%)
Puts: 85 (14%)
Current vs Prior 7-Day Avg +82.79%
Calls: +38.97%
Puts: +362.00%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (06/30) $2.49M
Calls: $2.21M (89%)
Puts: $281.1K (11%)
Prior (06/29) $1.25M
Calls: $1.16M (93%)
Puts: $93.1K (7%)
Current vs Prior +98.41%
Calls: +90.12%
Puts: +201.79%
Prior 7-Day Total $6.38M
Calls: $5.74M (90%)
Puts: $648.6K (10%)
Prior 7-Day Average $912.0K
Calls: $819.3K (90%)
Puts: $92.7K (10%)
Current vs Prior 7-Day Avg +172.94%
Calls: +169.50%
Puts: +203.37%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (06/30) 0.52
Prior (06/29) 0.24
Current vs Prior +116.15%
Prior 7-Day Average 0.23
Current vs Prior 7-Day Avg +128.49%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (06/30) 3,492
Calls: 3,227 (92%)
Puts: 265 (8%)
Prior (06/29) 3,078
Calls: 1,887 (61%)
Puts: 1,191 (39%)
Current vs Prior +13.45%
Prior 7-Day Total 19,496
Calls: 11,933 (61%)
Puts: 7,563 (39%)
Prior 7-Day Average 2,785
Calls: 1,704 (61%)
Puts: 1,080 (39%)
Current vs Prior 7-Day Avg +25.38%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)
Current 19.64% | 34.26%
Prior 20.43% | 33.24%
Current vs Prior -3.88% | +3.05%
Prior 7-Day Avg 20.93% | 32.41%
Current vs 7-Day Avg -6.18% | +5.70%
Prior 7-Day Eod 20.43% | 33.24%
Current vs 7-Day Eod -3.88% | +3.05%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 14.88% | 12.18%
Calls: 13.84% | 8.07%
Puts: 15.93% | 16.28%
Prior 14.88% | 12.18%
Calls: 13.84% | 8.07%
Puts: 15.93% | 16.28%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 17.12% | 12.85%
Calls: 17.07% | 12.50%
Puts: 17.18% | 13.20%
Current vs 7-Day Avg -13.10% | -5.25%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 89% of dollar volume in calls ($2.21M) vs puts ($281.1K). Elevated premium activity with dollar volume up 98% vs prior. Dollar volume significantly above 7-day average (173% higher). Unusually high activity with volume up 114% vs prior - elevated interest.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
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
💧 Low Volume

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 4 of results (avg 7.5%, best 5.0%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Jul 1713.7014.40$14.055.0%710.57694
$100.00Jul 1742.3045.50$43.907.3%20.92--
$105.00Jul 1737.5040.90$39.208.7%50.91--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Jul 1710.6011.60$11.109.0%40.42--

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. 9 found (avg delta 0.74, highest 0.92)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Jul 1742.3045.50$43.907.3%20.92--
$105.00Jul 1737.5040.90$39.208.7%50.91--
$115.00Jul 1729.2032.40$30.8010.4%30.86118
$120.00Jul 1725.3028.60$26.9512.2%190.81135
$125.00Jul 1721.8025.20$23.5014.5%620.76106
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 22 active (total vol 411, top 71)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Jul 1713.7014.40$14.055.0%710.57694
$125.00Jul 1721.8025.20$23.5014.5%620.76106
$170.00Jul 173.704.60$4.1521.7%570.25135
$145.00Jul 1711.0012.20$11.6010.3%330.519
$120.00Jul 1725.3028.60$26.9512.2%190.81135
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Jul 173.404.00$3.7016.2%290.1912
$115.00Jul 171.252.95$2.1081.0%180.138
$130.00Jul 176.407.10$6.7510.4%170.307
$125.00Jul 174.805.40$5.1011.8%160.243
$110.00Jul 171.052.50$1.7881.5%130.1036

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 14 found (best R:R 15.67, avg 4.26)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$165.00$170.00Jul 17$1.05$3.95$1.053.76$166.05
$160.00$165.00Jul 17$1.20$3.80$1.203.17$161.20
$155.00$160.00Jul 17$1.50$3.50$1.502.33$156.50
$145.00$150.00Jul 17$1.80$3.20$1.801.78$146.80
$150.00$155.00Jul 17$1.90$3.10$1.901.63$151.90
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$105.00$100.00Jul 17$0.30$4.70$0.3015.67$104.70
$115.00$110.00Jul 17$0.32$4.68$0.3214.62$114.68
$110.00$105.00Jul 17$0.68$4.32$0.686.35$109.32
$125.00$120.00Jul 17$1.40$3.60$1.402.57$123.60
$120.00$115.00Jul 17$1.60$3.40$1.602.12$118.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 20 found (best R:R 15.67, avg 1.92)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$100.00$105.00Jul 17$4.70$4.70$0.3015.67$104.70
$105.00$115.00Jul 17$8.40$8.40$1.605.25$113.40
$115.00$120.00Jul 17$3.85$3.85$1.153.35$118.85
$130.00$135.00Jul 17$3.80$3.80$1.203.17$133.80
$125.00$130.00Jul 17$3.50$3.50$1.502.33$128.50
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$140.00$130.00Jul 17$4.35$4.35$5.650.77$135.65
$130.00$125.00Jul 17$1.65$1.65$3.350.49$128.35
$120.00$115.00Jul 17$1.60$1.60$3.400.47$118.40
$125.00$120.00Jul 17$1.40$1.40$3.600.39$123.60
$110.00$105.00Jul 17$0.68$0.68$4.320.16$109.32

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 7 found (cheapest 17.64% of stock, avg 22.95%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$140.00Jul 17$14.05$11.10$25.15$114.85$165.1517.64%
$130.00Jul 17$20.00$6.75$26.75$103.25$156.7518.76%
$125.00Jul 17$23.50$5.10$28.60$96.40$153.6020.06%
$120.00Jul 17$26.95$3.70$30.65$89.35$150.6521.50%
$115.00Jul 17$30.80$2.10$32.90$82.10$147.9023.07%
$105.00Jul 17$39.20$1.10$40.30$64.70$145.3028.26%
$100.00Jul 17$43.90$0.80$44.70$55.30$144.7031.35%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 4.38% of stock, avg 8.72%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$170.00$115.00Jul 17$4.15$2.10$6.25$108.75$176.25
$165.00$115.00Jul 17$5.20$2.10$7.30$107.70$172.30
$170.00$120.00Jul 17$4.15$3.70$7.85$112.15$177.85
$160.00$115.00Jul 17$6.40$2.10$8.50$106.50$168.50
$165.00$120.00Jul 17$5.20$3.70$8.90$111.10$173.90
$170.00$125.00Jul 17$4.15$5.10$9.25$115.75$179.25
$155.00$115.00Jul 17$7.90$2.10$10.00$105.00$165.00
$160.00$120.00Jul 17$6.40$3.70$10.10$109.90$170.10
$165.00$125.00Jul 17$5.20$5.10$10.30$114.70$175.30
$170.00$130.00Jul 17$4.15$6.75$10.90$119.10$180.90

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 37 found (best R:R 9.64, avg credit $3.54)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
105/110115/120Jul 17$4.53$0.479.64$105.47$119.53
105/110130/135Jul 17$4.48$0.528.62$105.52$134.48
105/110125/130Jul 17$4.18$0.825.10$105.82$129.18
100/105115/120Jul 17$4.15$0.854.88$100.85$119.15
105/110120/125Jul 17$4.13$0.874.75$105.87$124.13
110/115130/135Jul 17$4.12$0.884.68$110.88$134.12
100/105130/135Jul 17$4.10$0.904.56$100.90$134.10
125/130140/145Jul 17$4.10$0.904.56$125.90$144.10
115/120140/145Jul 17$4.05$0.954.26$115.95$144.05
120/125140/145Jul 17$3.85$1.153.35$121.15$143.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 9 found (best R:R 32.33, cheapest $0.15)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$160.00$165.00$170.00Jul 17$0.15$4.8532.33
$155.00$160.00$165.00Jul 17$0.30$4.7015.67
$115.00$120.00$125.00Jul 17$0.40$4.6011.50
$150.00$155.00$160.00Jul 17$0.40$4.6011.50
$140.00$145.00$150.00Jul 17$0.65$4.356.69
PUTS (3)
LowMidHighExpiryDebitMax GainR:R
$120.00$125.00$130.00Jul 17$0.25$4.7519.00
$100.00$105.00$110.00Jul 17$0.38$4.6212.16
$110.00$115.00$120.00Jul 17$1.28$3.722.91

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 10 found (best net $-2.40, 10 credits)

CALLS (3)
Buy KSell KRatioExpiryNetMax Gain
$165.00$170.001:2Jul 17-$3.10$1.90
$160.00$165.001:2Jul 17-$4.00$1.00
$155.00$160.001:2Jul 17-$4.90$0.10
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$140.00$130.001:2Jul 17-$2.40$7.60
$110.00$105.001:2Jul 17-$0.42$4.58
$105.00$100.001:2Jul 17-$0.50$4.50
$120.00$115.001:2Jul 17-$0.50$4.50
$115.00$110.001:2Jul 17-$1.46$3.54

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 7.71%, avg 4.87%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$145.00Jul 17$11.000.511.7%7.71%9.40%339
$150.00Jul 17$9.000.455.2%6.31%11.51%2120
$155.00Jul 17$7.400.408.7%5.19%13.89%10--
$160.00Jul 17$5.900.3412.2%4.14%16.35%69
$165.00Jul 17$4.700.2915.7%3.30%19.01%156
$170.00Jul 17$3.700.2519.2%2.59%21.82%57135

Historical option prices for this thinly-traded ticker. Live quotes are wide and stale — use where each contract actually traded plus its 30-day range to place a limit order. 158 contracts (avg 631 vol/day, 155 traded recently)

UCTT averages only 631 option contracts/day, so quotes are thin and bid/ask spreads run wide. Use the last actually-traded price below to set a limit order rather than chasing the displayed ask. Most tradeable call: the $45.00 12-18 call last traded $68.90 on 06/23 (now $98.40/$101.00) — try a limit near $98.40. Also watch the $75.00 12-18 call last traded $43.20 on 06/24 (now $74.00/$76.30) — try a limit near $74.00; the $65.00 07-17 call last traded $55.20 on 06/25 (now $77.00/$79.60) — try a limit near $77.00. Most tradeable put: the $130.00 07-17 put last traded $17.60 on 06/26 (now $6.40/$7.10) — try a limit near $6.75.
CALLS (94)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$145.00Jul 17$11.00$12.20$11.60$2.58 06/26$1.40–$11.60$11.009
$145.00Sep 18$25.20$27.90$26.55$9.00 06/23$8.55–$26.55$25.20--
$145.00Dec 18$35.60$38.50$37.05$20.95 06/25$16.20–$37.05$35.60--
$140.00Jul 17$13.70$14.40$14.05$3.90 06/26$1.80–$14.05$13.70694
$140.00Aug 21$23.40$26.00$24.70$12.17 06/22$6.50–$24.70$23.4021
$140.00Sep 18$27.30$29.60$28.45$12.37 06/25$5.40–$28.45$27.3022
$140.00Dec 18$37.40$40.50$38.95$19.41 06/23$10.95–$38.95$37.4056
$150.00Jul 17$9.00$10.60$9.80$2.42 06/26$1.65–$9.80$9.00120
$150.00Sep 18$23.30$25.80$24.55$11.99 06/25$7.55–$24.55$23.30--
$150.00Dec 18$34.30$36.80$35.55$20.80 06/26$15.05–$35.55$34.3021
$150.00Aug 21$19.40$21.80$20.60--$20.60–$20.60—$19.4016
$135.00Jul 17$15.30$17.10$16.20$4.76 06/26$1.48–$16.20$15.30507
$135.00Aug 21$25.20$28.10$26.65$7.80 06/24$7.65–$26.65$25.20--
$135.00Sep 18$29.00$32.30$30.65$15.10 06/25$6.00–$30.65$29.00--
$135.00Dec 18$39.50$42.50$41.00$21.30 06/23$11.90–$41.00$39.50--
$155.00Jul 17$7.40$8.40$7.90$2.00 06/25$0.95–$7.90$7.40--
$155.00Aug 21$17.60$20.00$18.80$4.85 06/24$4.60–$18.80$17.60--
$155.00Dec 18$32.20$35.00$33.60$21.30 06/18$14.40–$33.60$32.20--
$130.00Jul 17$18.80$21.20$20.00$4.79 06/26$1.40–$20.00$18.8041
$130.00Aug 21$27.80$30.60$29.20$10.35 06/23$8.60–$29.20$27.809
$130.00Sep 18$30.80$33.90$32.35$16.38 06/26$4.85–$32.35$30.80--
$130.00Dec 18$41.70$44.50$43.10$26.02 06/26$9.55–$43.10$41.7036
$160.00Aug 21$15.90$17.80$16.85$5.60 06/26$4.15–$16.85$15.906
$160.00Sep 18$20.00$22.00$21.00$9.64 06/25$6.30–$21.00$20.00--
$160.00Dec 18$30.60$33.50$32.05$13.90 06/23$13.25–$32.05$30.6059
$160.00Jul 17$5.90$6.90$6.40--$6.40–$6.40—$5.909
$125.00Jul 17$21.80$25.20$23.50$8.62 06/26$1.55–$23.50$21.80106
$125.00Aug 21$30.50$33.40$31.95$15.00 06/25$9.95–$31.95$30.50--
$125.00Sep 18$33.60$36.70$35.15$14.70 06/23$5.55–$35.15$33.60--
$125.00Dec 18$43.70$46.50$45.10$27.67 06/25$10.15–$45.10$43.70--
$165.00Jul 17$4.70$5.70$5.20$1.11 06/26$0.95–$5.20$4.706
$165.00Dec 18$29.20$32.00$30.60$15.10 06/16$12.85–$30.60$29.2015
$120.00Jul 17$25.30$28.60$26.95$9.90 06/26$1.53–$26.95$25.30135
$120.00Aug 21$33.50$36.20$34.85$16.70 06/26$11.55–$34.85$33.50--
$120.00Sep 18$36.60$39.70$38.15$20.06 06/26$6.40–$38.15$36.60--
$120.00Dec 18$45.80$48.90$47.35$30.65 06/25$10.90–$47.35$45.80121
$170.00Jul 17$3.70$4.60$4.15$0.79 06/26$0.80–$4.15$3.70135
$170.00Sep 18$17.10$19.50$18.30$8.70 06/22$5.30–$18.30$17.10--
$170.00Dec 18$28.30$30.50$29.40$16.12 06/26$11.85–$29.40$28.304
$115.00Jul 17$29.20$32.40$30.80$11.74 06/26$2.20–$30.80$29.20118
$115.00Aug 21$36.30$39.50$37.90$16.23 06/23$13.35–$37.90$36.30--
$115.00Sep 18$39.20$42.60$40.90$24.00 06/26$6.95–$40.90$39.20--
$115.00Dec 18$47.80$51.50$49.65$32.69 06/25$11.90–$49.65$47.8069
$110.00Jul 17$33.20$36.60$34.90$13.40 06/26$2.75–$34.90$33.20--
$110.00Aug 21$39.50$42.90$41.20$22.00 06/26$15.25–$41.20$39.50--
$110.00Sep 18$42.70$45.80$44.25$24.50 06/26$8.00–$44.25$42.70--
$110.00Dec 18$51.20$54.00$52.60$33.50 06/25$12.80–$52.60$51.2027
$180.00Dec 18$24.90$28.00$26.45$15.35 06/25$10.20–$26.45$24.9024
$105.00Jul 17$37.50$40.90$39.20$14.00 06/23$3.35–$39.20$37.50--
$105.00Aug 21$42.80$46.30$44.55$25.60 06/25$17.15–$44.55$42.80--
$105.00Sep 18$46.20$48.40$47.30$22.50 06/23$9.10–$47.30$46.20--
$105.00Dec 18$54.10$57.00$55.55$37.33 06/25$14.05–$55.55$54.10--
$100.00Jul 17$42.30$45.50$43.90$22.00 06/25$4.40–$43.90$42.30--
$100.00Aug 21$46.90$49.90$48.40$22.85 06/25$19.75–$48.40$46.90--
$100.00Sep 18$49.60$52.40$51.00$23.90 06/24$10.35–$51.00$49.60--
$100.00Dec 18$56.90$60.00$58.45$30.34 06/24$15.45–$58.45$56.90--
$95.00Jul 17$46.80$50.10$48.45$23.05 06/26$5.45–$48.45$46.80--
$95.00Aug 21$51.00$53.70$52.35$32.69 06/25$22.45–$52.35$51.00--
$95.00Sep 18$53.20$56.10$54.65$28.92 06/26$11.45–$54.65$53.20--
$95.00Dec 18$60.00$63.00$61.50$41.70 06/25$17.00–$61.50$60.0018
$90.00Jul 17$51.60$54.90$53.25$22.60 06/23$6.95–$53.25$51.60--
$90.00Aug 21$55.30$57.80$56.55$25.48 06/24$25.45–$56.55$55.30--
$90.00Sep 18$57.20$59.30$58.25$36.14 06/26$13.15–$58.25$57.20--
$90.00Dec 18$63.40$66.00$64.70$44.90 06/25$18.85–$64.70$63.4032
$85.00Jul 17$57.20$59.80$58.50$24.26 06/24$8.55–$58.50$57.20--
$85.00Sep 18$60.50$63.90$62.20$43.30 06/22$15.10–$62.20$60.50--
$85.00Dec 18$66.70$69.50$68.10$44.90 06/26$20.50–$68.10$66.7040
$80.00Jul 17$62.10$64.70$63.40$31.13 06/24$10.65–$63.40$62.10--
$80.00Aug 21$63.00$66.40$64.70$35.00 06/23$32.40–$64.70$63.00--
$80.00Sep 18$65.40$68.00$66.70$38.60 06/23$16.90–$66.70$65.40--
$80.00Dec 18$70.30$73.00$71.65$40.30 06/24$22.55–$71.65$70.3053
$75.00Jul 17$67.10$69.60$68.35$43.00 06/18$13.50–$68.35$67.10--
$75.00Sep 18$69.50$71.70$70.60$48.75 06/25$19.35–$70.60$69.50--
$75.00Dec 18$74.00$76.30$75.15$43.20 06/24$24.45–$75.15$74.0024
$70.00Jul 17$72.00$74.70$73.35$27.50 06/11$16.75–$73.35$72.00--
$70.00Sep 18$73.50$76.60$75.05$44.00 06/24$22.00–$75.05$73.50--
$70.00Dec 18$77.40$80.50$78.95$48.50 06/24$26.85–$78.95$77.40--
$65.00Jul 17$77.00$79.60$78.30$55.20 06/25$20.40–$78.30$77.002
$65.00Sep 18$78.50$81.20$79.85$57.55 06/25$25.10–$79.85$78.50--
$65.00Dec 18$81.60$84.30$82.95$48.30 06/24$29.45–$82.95$81.60--
$60.00Aug 21$81.00$85.00$83.00$62.23 06/22$49.15–$83.00$81.00--
$60.00Sep 18$83.10$85.20$84.15$54.20 06/23$28.50–$84.15$83.10--
$60.00Dec 18$85.10$88.30$86.70$59.79 06/16$32.55–$86.70$85.10--
$55.00Jul 17$86.40$89.50$87.95$66.48 06/22$28.75–$87.95$86.40--
$55.00Sep 18$87.40$90.50$88.95$68.12 06/18$32.00–$88.95$87.40--
$55.00Dec 18$89.00$92.40$90.70$67.24 06/25$35.55–$90.70$89.00--
$50.00Sep 18$91.70$95.20$93.45$45.50 06/09$35.90–$93.45$91.7093
$50.00Dec 18$94.00$96.60$95.30$40.96 06/08$38.60–$95.30$94.00--
$45.00Sep 18$96.20$100.00$98.10$67.20 06/23$39.95–$98.10$96.20--
$45.00Dec 18$98.40$101.00$99.70$68.90 06/23$42.00–$99.70$98.4044
$40.00Jul 17$101.20$104.50$102.85$51.51 06/10$42.55–$102.85$101.20--
$40.00Sep 18$101.40$104.80$103.10$49.00 06/08$43.95–$103.10$101.40535
$40.00Dec 18$103.00$105.50$104.25$48.61 06/08$45.95–$104.25$103.00--
$35.00Sep 18$105.70$109.60$107.65$74.87 06/12$48.75–$107.65$105.70--
PUTS (64)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$145.00Dec 18$35.40$38.00$36.70$45.00 06/22$36.70–$51.30$36.70--
$140.00Dec 18$32.20$35.00$33.60$41.80 06/22$33.60–$56.90$33.60--
$150.00Dec 18$38.40$41.50$39.95$48.60 06/22$39.95–$55.35$39.95--
$130.00Jul 17$6.40$7.10$6.75$17.60 06/26$6.75–$48.05$6.757
$125.00Jul 17$4.80$5.40$5.10$14.30 06/26$5.10–$43.25$5.103
$125.00Dec 18$23.70$26.50$25.10$31.65 06/18$25.10–$50.45$25.10--
$125.00Sep 18$14.60$18.00$16.30--$16.30–$16.30—$14.603
$165.00Sep 18$39.80$41.70$40.75$60.60 06/16$40.75–$61.95$40.75--
$165.00Dec 18$48.70$51.50$50.10$59.00 06/18$50.10–$67.50$50.10--
$120.00Jul 17$3.40$4.00$3.70$13.95 06/26$3.70–$38.65$3.7012
$120.00Aug 21$10.50$13.00$11.75$16.41 06/22$11.75–$23.25$11.752
$120.00Dec 18$22.50$24.40$23.45$28.15 06/22$23.45–$46.25$23.45--
$170.00Dec 18$53.00$55.00$54.00$62.90 06/18$54.00–$71.65$54.00--
$115.00Jul 17$1.25$2.95$2.10$8.60 06/25$2.10–$34.00$2.108
$115.00Aug 21$9.00$10.80$9.90$18.10 06/26$9.90–$19.90$9.9010
$115.00Dec 18$19.80$22.00$20.90$26.04 06/25$20.90–$42.35$20.9013
$110.00Jul 17$1.05$2.50$1.78$7.58 06/26$1.78–$29.60$1.7836
$110.00Dec 18$17.30$19.50$18.40$22.80 06/18$18.40–$38.25$18.4029
$105.00Jul 17$0.50$1.70$1.10$4.80 06/25$1.10–$25.20$1.10--
$105.00Aug 21$4.70$7.50$6.10$14.34 06/24$6.10–$14.40$6.10--
$105.00Dec 18$14.30$17.20$15.75$37.00 05/19$15.75–$34.80$15.75--
$100.00Jul 17$0.00$1.60$0.80$4.00 06/26$0.80–$20.85$0.8036
$100.00Aug 21$3.30$6.90$5.10$11.63 06/24$5.10–$11.50$5.10--
$100.00Sep 18$6.00$8.70$7.35$11.70 06/15$7.35–$26.75$7.3558
$100.00Dec 18$12.10$15.00$13.55$17.70 06/18$13.55–$31.10$13.55--
$95.00Jul 17$0.05$1.80$0.93$4.45 06/24$0.93–$17.60$0.93--
$95.00Dec 18$10.40$13.50$11.95$22.30 06/09$11.95–$27.60$11.95--
$90.00Jul 17$0.00$0.40$0.20$1.80 06/26$0.20–$14.20$0.2014
$90.00Sep 18$3.80$5.30$4.55$7.30 06/25$4.55–$19.55$4.55--
$90.00Dec 18$8.90$11.50$10.20$23.30 06/09$10.20–$24.30$10.20--
$85.00Jul 17$0.00$0.95$0.48$1.65 06/23$0.48–$10.95$0.48--
$85.00Sep 18$2.60$5.10$3.85$5.61 06/22$3.85–$16.70$3.85--
$85.00Dec 18$7.80$10.20$9.00$20.08 06/09$9.00–$21.55$9.00--
$80.00Jul 17$0.00$0.35$0.18$0.49 06/25$0.18–$8.15$0.18--
$80.00Aug 21$0.75$3.20$1.98$4.10 06/23$1.98–$4.25$1.98--
$80.00Sep 18$1.80$4.40$3.10$8.60 06/11$3.10–$14.30$3.10--
$80.00Dec 18$6.30$8.90$7.60$11.30 06/24$7.60–$18.65$7.60--
$75.00Jul 17$0.00$0.10$0.05$0.30 06/25$0.05–$5.90$0.0520
$75.00Aug 21$0.85$2.15$1.50$2.30 06/26$1.50–$3.15$1.50--
$75.00Sep 18$0.60$3.00$1.80$4.50 06/17$1.80–$11.35$1.80--
$75.00Dec 18$4.70$7.40$6.05$9.20 06/24$6.05–$16.00$6.05--
$70.00Jul 17$0.00$1.15$0.57$0.39 06/24$0.38–$3.90$0.39--
$70.00Aug 21$0.05$2.95$1.50$2.18 06/23$1.50–$2.28$1.50--
$70.00Sep 18$0.40$3.40$1.90$2.80 06/26$1.90–$9.10$1.90--
$70.00Dec 18$3.80$5.50$4.65$7.30 06/24$4.65–$13.30$4.65--
$65.00Jul 17$0.00$0.25$0.13$0.15 06/24$0.13–$2.47$0.13--
$65.00Sep 18$0.00$3.40$1.70$2.60 06/23$1.38–$7.15$1.70--
$65.00Dec 18$2.55$5.20$3.88$5.00 06/26$3.88–$11.05$3.889
$60.00Jul 17$0.00$1.00$0.50$0.10 06/16$0.23–$1.80$0.10--
$60.00Sep 18$0.00$3.20$1.60$1.90 06/23$1.45–$4.90$1.60--
$60.00Dec 18$1.95$4.30$3.13$4.10 06/18$3.13–$9.35$3.13--
$55.00Sep 18$0.05$2.90$1.48$2.06 06/25$1.10–$3.90$1.48--
$55.00Dec 18$0.85$3.80$2.32$4.55 06/10$2.32–$6.80$2.32--
$50.00Sep 18$0.05$2.65$1.35$2.24 06/09$0.83–$2.90$1.35--
$50.00Dec 18$0.65$3.40$2.03$2.20 06/22$2.03–$5.20$2.03--
$45.00Jul 17$0.00$0.10$0.05$0.40 05/29$0.05–$0.83$0.05--
$45.00Sep 18$0.00$0.95$0.48$1.80 05/08$0.48–$2.23$0.48--
$45.00Dec 18$0.85$3.20$2.03$1.75 06/23$1.40–$3.75$1.755
$40.00Sep 18$0.00$1.90$0.95$1.50 05/08$0.48–$1.60$0.95--
$40.00Dec 18$0.00$2.95$1.48$2.50 06/08$1.35–$2.60$1.48--
$35.00Sep 18$0.00$0.95$0.48$0.90 05/08$0.48–$1.38$0.48--
$30.00Sep 18$0.00$2.20$1.10$1.47 05/08$0.57–$1.25$1.10--
$25.00Sep 18$0.00$2.15$1.08$0.75 05/08$0.57–$1.18$0.75--
$22.50Sep 18$0.00$2.15$1.08$0.30 05/06$0.08–$1.15$0.30--

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 759
Total Puts 396
Put/Call Ratio 0.52
Net Difference 363

Prior's Put/Call Breakdown

Total Calls 435
Total Puts 105
Put/Call Ratio 0.24
Net Difference 330

Prior 7-Day Put/Call Summary

Total Calls 3,823
Total Puts 600
Average Put/Call Ratio 0.23
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...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All