Tour v294
UCTT
ULTRA CLEAN HLDGS IN
$105.53 -0.89%
$107.50 (+1.87%)🌙
as of 07/06 07:06 PM
(7/2 19:07) ◀
|
Monday, July 6, 2026 (7:06pm)
January 2026
|
▶ (7/7 19:09)
◀ 7/6 19:06 ▶

Option Volume

Detail
ℹ
Current (07/06) 541
Calls: 419 (77%)
Puts: 122 (23%)
Prior (07/02) 970
Calls: 725 (75%)
Puts: 245 (25%)
Current vs Prior -44.23%
Calls: -42.21% (Calls)
Puts: -50.20% (Puts)
Prior 7-Day Total 5,553
Calls: 4,022 (72%)
Puts: 1,531 (28%)
Prior 7-Day Average 793
Calls: 574 (72%)
Puts: 218 (28%)
Current vs Prior 7-Day Avg -31.80%
Calls: -27.08%
Puts: -44.22%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/06) $636.6K
Calls: $577.6K (91%)
Puts: $59.0K (9%)
Prior (07/02) $1.07M
Calls: $774.6K (72%)
Puts: $295.6K (28%)
Current vs Prior -40.51%
Calls: -25.42%
Puts: -80.04%
Prior 7-Day Total $8.23M
Calls: $6.97M (85%)
Puts: $1.26M (15%)
Prior 7-Day Average $1.18M
Calls: $996.2K (85%)
Puts: $179.6K (15%)
Current vs Prior 7-Day Avg -45.86%
Calls: -42.02%
Puts: -67.16%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/06) 0.29
Prior (07/02) 0.34
Current vs Prior -13.84%
Prior 7-Day Average 0.40
Current vs Prior 7-Day Avg -27.90%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/06) 5,934
Calls: 4,348 (73%)
Puts: 1,586 (27%)
Prior (07/02) 4,054
Calls: 3,851 (95%)
Puts: 203 (5%)
Current vs Prior +46.37%
Prior 7-Day Total 21,721
Calls: 16,928 (78%)
Puts: 4,793 (22%)
Prior 7-Day Average 3,103
Calls: 2,418 (78%)
Puts: 684 (22%)
Current vs Prior 7-Day Avg +91.23%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 18.34% | 35.30%18.34% | 35.30%
Prior 20.14% | 35.36%-- | --
Current vs Prior -8.98% | -0.17%-- | --
Prior 7-Day Avg 20.27% | 33.39%-- | --
Current vs 7-Day Avg -9.53% | +5.72%-- | --
Prior 7-Day Eod 20.14% | 35.36%-- | --
Current vs 7-Day Eod -8.98% | -0.17%-- | --
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 16.20% | 12.49%
Calls: 15.44% | 10.11%
Puts: 16.97% | 14.85%
Current vs 7-Day Avg -8.16% | -2.45%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 91% of dollar volume in calls ($577.6K) vs puts ($59.0K). Below-average activity with volume down 44% vs prior. Extreme bullish P/C ratio of 0.29 - heavy call buying (419 calls vs 122 puts). Call-heavy open interest (4,348 calls vs 1,586 puts) suggests bullish positioning.

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 2 of results (avg 7.6%, best 5.4%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Jul 1710.8011.40$11.105.4%10.65--
$95.00Jul 1713.7015.10$14.409.7%50.7437
PUTS (0)
No puts meet the criteria

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. 6 found (avg delta 0.67, highest 0.77)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Jul 1713.7015.10$14.409.7%50.7437
$100.00Jul 1710.8011.40$11.105.4%10.65--
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Jul 1720.0023.90$21.9517.8%10.7723
$120.00Jul 1716.4018.40$17.4011.5%10.7132
$115.00Jul 1713.3014.80$14.0510.7%20.6321
$110.00Jul 179.9011.60$10.7515.8%40.5448

Most actively traded options today. High liquidity = easy entry/exit. 16 active (total vol 138, top 66)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Jul 172.754.10$3.4339.4%210.29122
$125.00Jul 171.853.10$2.4850.4%80.23345
$95.00Jul 1713.7015.10$14.409.7%50.7437
$115.00Jul 173.905.50$4.7034.0%50.37130
$130.00Jul 171.252.25$1.7557.1%50.1742
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Jul 170.451.25$0.8594.1%660.081.4K
$100.00Jul 174.806.30$5.5527.0%120.3537
$110.00Jul 179.9011.60$10.7515.8%40.5448
$115.00Jul 1713.3014.80$14.0510.7%20.6321
$75.00Jul 170.000.55$0.28196.4%10.03--

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. 12 found (best R:R 8.62, avg 3.51)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$130.00$135.00Jul 17$0.52$4.48$0.528.62$130.52
$125.00$130.00Jul 17$0.73$4.27$0.735.85$125.73
$120.00$125.00Jul 17$0.95$4.05$0.954.26$120.95
$115.00$120.00Jul 17$1.27$3.73$1.272.94$116.27
$110.00$115.00Jul 17$1.90$3.10$1.901.63$111.90
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$80.00$75.00Jul 17$0.57$4.43$0.577.77$79.43
$90.00$80.00Jul 17$1.48$8.52$1.485.76$88.52
$100.00$90.00Jul 17$3.22$6.78$3.222.11$96.78
$110.00$100.00Jul 17$5.20$4.80$5.200.92$104.80
$115.00$110.00Jul 17$3.30$1.70$3.300.52$111.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 14 found (best R:R 10.11, avg 1.44)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$95.00$100.00Jul 17$3.30$3.30$1.701.94$98.30
$100.00$110.00Jul 17$4.50$4.50$5.500.82$104.50
$110.00$115.00Jul 17$1.90$1.90$3.100.61$111.90
$115.00$120.00Jul 17$1.27$1.27$3.730.34$116.27
$120.00$125.00Jul 17$0.95$0.95$4.050.23$120.95
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$125.00$120.00Jul 17$4.55$4.55$0.4510.11$120.45
$120.00$115.00Jul 17$3.35$3.35$1.652.03$116.65
$115.00$110.00Jul 17$3.30$3.30$1.701.94$111.70
$110.00$100.00Jul 17$5.20$5.20$4.801.08$104.80
$100.00$90.00Jul 17$3.22$3.22$6.780.47$96.78

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. 5 found (cheapest 15.78% of stock, avg 18.58%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$100.00Jul 17$11.10$5.55$16.65$83.35$116.6515.78%
$110.00Jul 17$6.60$10.75$17.35$92.65$127.3516.44%
$115.00Jul 17$4.70$14.05$18.75$96.25$133.7517.77%
$120.00Jul 17$3.43$17.40$20.83$99.17$140.8319.74%
$125.00Jul 17$2.48$21.95$24.43$100.57$149.4323.15%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 15 found (cheapest 2.46% of stock, avg 6.35%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$130.00$80.00Jul 17$1.75$0.85$2.60$77.40$132.60
$125.00$80.00Jul 17$2.48$0.85$3.33$76.67$128.33
$130.00$90.00Jul 17$1.75$2.33$4.08$85.92$134.08
$120.00$80.00Jul 17$3.43$0.85$4.28$75.72$124.28
$125.00$90.00Jul 17$2.48$2.33$4.81$85.19$129.81
$115.00$80.00Jul 17$4.70$0.85$5.55$74.45$120.55
$120.00$90.00Jul 17$3.43$2.33$5.76$84.24$125.76
$115.00$90.00Jul 17$4.70$2.33$7.03$82.97$122.03
$130.00$100.00Jul 17$1.75$5.55$7.30$92.70$137.30
$110.00$80.00Jul 17$6.60$0.85$7.45$72.55$117.45

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 28 found (best R:R 5.67, avg credit $3.80)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
110/115120/125Jul 17$4.25$0.755.67$110.75$124.25
115/120125/130Jul 17$4.08$0.924.43$115.92$129.08
110/115125/130Jul 17$4.03$0.974.15$110.97$129.03
75/8095/100Jul 17$3.87$1.133.42$76.13$98.87
115/120130/135Jul 17$3.87$1.133.42$116.13$133.87
110/115130/135Jul 17$3.82$1.183.24$111.18$133.82
100/110115/120Jul 17$6.47$3.531.83$103.53$121.47
100/110120/125Jul 17$6.15$3.851.60$103.85$126.15
80/90100/110Jul 17$5.98$4.021.49$84.02$105.98
100/110125/130Jul 17$5.93$4.071.46$104.07$130.93

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 7 found (best R:R 22.81, cheapest $0.21)

CALLS (4)
LowMidHighExpiryDebitMax GainR:R
$125.00$130.00$135.00Jul 17$0.21$4.7922.81
$120.00$125.00$130.00Jul 17$0.22$4.7821.73
$115.00$120.00$125.00Jul 17$0.32$4.6814.63
$110.00$115.00$120.00Jul 17$0.63$4.376.94
PUTS (3)
LowMidHighExpiryDebitMax GainR:R
$80.00$90.00$100.00Jul 17$1.74$8.264.75
$90.00$100.00$110.00Jul 17$1.98$8.024.05
$115.00$120.00$125.00Jul 17$1.20$3.803.17

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 $-0.35, 7 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$100.00$110.001:2Jul 17-$2.10$7.90
$130.00$135.001:2Jul 17-$0.71$4.29
$125.00$130.001:2Jul 17-$1.02$3.98
$120.00$125.001:2Jul 17-$1.53$3.47
$115.00$120.001:2Jul 17-$2.16$2.84
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$110.00$100.001:2Jul 17-$0.35$9.65
$90.00$80.001:2Jul 17$0.63$9.37
$100.00$90.001:2Jul 17$0.89$9.11
$80.00$75.001:2Jul 17$0.29$4.71

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 5.69%, avg 2.62%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$110.00Jul 17$6.000.464.2%5.69%9.92%260
$115.00Jul 17$3.900.379.0%3.70%12.67%5130
$120.00Jul 17$2.750.2913.7%2.61%16.32%21122
$125.00Jul 17$1.850.2318.4%1.75%20.20%8345
$130.00Jul 17$1.250.1723.2%1.18%24.37%542
$135.00Jul 17$0.800.1327.9%0.76%28.68%3508

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. 183 contracts (avg 690 vol/day, 182 traded recently)

UCTT averages only 690 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 $50.00 09-18 call last traded $87.92 on 06/30 (now $56.00/$58.90) — try a limit near $57.45. Also watch the $55.00 09-18 call last traded $68.12 on 06/18 (now $51.70/$54.50) — try a limit near $53.10; the $55.00 12-18 call last traded $67.24 on 06/25 (now $55.40/$58.60) — try a limit near $57.00. Most tradeable put: the $195.00 08-21 put last traded $80.60 on 07/02 (now $88.70/$92.00) — try a limit near $88.70.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$105.00Jul 17$7.80$9.40$8.60$9.25 07/02$3.35–$39.20$8.60--
$105.00Aug 21$16.80$19.00$17.90$25.60 06/25$17.15–$44.55$17.90--
$105.00Sep 18$19.40$23.00$21.20$42.28 06/30$9.10–$47.30$21.20--
$105.00Dec 18$29.10$32.10$30.60$43.76 06/29$14.05–$55.55$30.60--
$110.00Jul 17$6.00$7.20$6.60$6.80 07/02$2.75–$34.90$6.6060
$110.00Aug 21$14.50$16.70$15.60$15.71 07/02$15.25–$41.20$15.6013
$110.00Sep 18$17.60$21.00$19.30$19.20 07/02$8.00–$44.25$19.20369
$110.00Dec 18$26.70$30.20$28.45$29.21 07/02$12.80–$52.60$28.4529
$100.00Jul 17$10.80$11.40$11.10$11.63 07/02$4.40–$43.90$11.10--
$100.00Aug 21$18.20$21.00$19.60$19.85 07/02$19.60–$48.40$19.60--
$100.00Sep 18$21.20$24.50$22.85$39.30 07/01$10.35–$51.00$22.85--
$100.00Dec 18$31.10$34.00$32.55$49.58 07/01$15.45–$58.45$32.55--
$115.00Jul 17$3.90$5.50$4.70$5.25 07/02$2.20–$30.80$4.70130
$115.00Aug 21$12.90$14.80$13.85$13.87 07/02$13.35–$37.90$13.8541
$115.00Sep 18$15.50$18.60$17.05$18.40 07/02$6.95–$40.90$17.0542
$115.00Dec 18$24.70$29.00$26.85$29.26 07/02$11.90–$49.65$26.8568
$95.00Jul 17$13.70$15.10$14.40$14.60 07/02$5.45–$48.45$14.4037
$95.00Aug 21$21.10$23.70$22.40$32.69 06/25$22.40–$52.35$22.40--
$95.00Sep 18$24.00$27.60$25.80$34.64 07/02$11.45–$54.65$25.80--
$95.00Dec 18$32.60$36.50$34.55$34.41 07/02$17.00–$61.50$34.4115
$120.00Jul 17$2.75$4.10$3.43$4.20 07/02$1.53–$26.95$3.43122
$120.00Aug 21$11.20$13.60$12.40$11.90 07/02$11.55–$34.85$11.90166
$120.00Sep 18$14.20$17.00$15.60$15.30 07/02$6.40–$38.15$15.3050
$120.00Dec 18$24.50$27.10$25.80$31.84 07/02$10.90–$47.35$25.80114
$90.00Jul 17$16.10$20.00$18.05$40.40 06/29$6.95–$53.25$18.05--
$90.00Aug 21$23.70$27.00$25.35$26.52 07/02$25.35–$56.55$25.35--
$90.00Sep 18$26.20$30.20$28.20$48.30 07/01$13.15–$58.25$28.20--
$90.00Dec 18$35.50$38.50$37.00$59.56 06/30$18.85–$64.70$37.00--
$125.00Jul 17$1.85$3.10$2.48$2.90 07/02$1.83–$23.50$2.48345
$125.00Aug 21$9.00$11.90$10.45$10.78 07/02$9.95–$31.95$10.45--
$125.00Sep 18$12.70$15.60$14.15$25.90 06/29$5.55–$35.15$14.15--
$125.00Dec 18$23.10$25.30$24.20$23.05 07/02$10.15–$45.10$23.10--
$85.00Jul 17$20.20$24.00$22.10$53.00 07/01$8.55–$58.50$22.10--
$85.00Sep 18$29.30$32.40$30.85$30.10 07/02$15.10–$62.20$30.10--
$85.00Dec 18$37.60$40.50$39.05$39.50 07/02$20.50–$68.10$39.05--
$130.00Jul 17$1.25$2.25$1.75$2.28 07/02$1.40–$20.00$1.7542
$130.00Aug 21$8.70$10.90$9.80$11.90 07/02$8.60–$29.20$9.8016
$130.00Sep 18$11.50$14.50$13.00$13.40 07/02$4.85–$32.35$13.00--
$130.00Dec 18$20.90$24.20$22.55$22.20 07/02$9.55–$43.10$22.20--
$80.00Jul 17$24.40$28.10$26.25$31.13 06/24$10.65–$63.40$26.25--
$80.00Aug 21$29.50$33.40$31.45$35.00 06/23$31.45–$64.70$31.45--
$80.00Sep 18$32.50$35.40$33.95$38.60 06/23$16.90–$66.70$33.95494
$80.00Dec 18$40.50$43.50$42.00$40.35 07/02$22.55–$71.65$40.50--
$135.00Jul 17$0.80$1.65$1.23$1.72 07/02$1.23–$16.20$1.23508
$135.00Aug 21$7.50$9.70$8.60$8.00 07/02$7.65–$26.65$8.00--
$135.00Sep 18$10.30$13.20$11.75$20.05 07/02$6.00–$30.65$11.75--
$135.00Dec 18$19.60$22.80$21.20$37.00 06/30$11.90–$41.00$21.20--
$75.00Jul 17$29.00$32.80$30.90$43.00 06/18$13.50–$68.35$30.90--
$75.00Sep 18$35.50$38.70$37.10$58.00 07/02$19.35–$70.60$37.10--
$75.00Dec 18$43.20$46.30$44.75$50.05 07/02$24.45–$75.15$44.75--
$140.00Jul 17$1.00$1.80$1.40$1.50 07/02$1.23–$14.05$1.40747
$140.00Aug 21$6.70$9.20$7.95$7.99 07/02$6.50–$24.70$7.9536
$140.00Sep 18$9.30$12.30$10.80$27.12 06/30$5.40–$28.45$10.80--
$140.00Dec 18$18.50$21.80$20.15$20.20 07/02$10.95–$38.95$20.1561
$70.00Jul 17$33.90$37.60$35.75$27.50 06/11$16.75–$73.35$33.90--
$70.00Aug 21$37.10$40.80$38.95$42.53 07/02$38.95–$73.65$38.95--
$70.00Sep 18$39.30$42.60$40.95$70.60 06/30$22.00–$75.05$40.9548
$70.00Dec 18$46.10$48.50$47.30$48.50 06/24$26.85–$78.95$47.30--
$145.00Jul 17$0.15$1.55$0.85$0.96 07/02$0.85–$11.60$0.85--
$145.00Aug 21$4.80$7.80$6.30$15.11 07/01$5.95–$22.65$6.305
$145.00Sep 18$9.10$11.30$10.20$14.80 07/02$8.55–$26.55$10.20--
$145.00Dec 18$17.80$20.20$19.00$19.00 07/02$16.20–$37.05$19.00--
$65.00Jul 17$38.80$42.50$40.65$62.60 07/02$20.40–$78.30$40.65--
$65.00Sep 18$43.70$45.90$44.80$57.55 06/25$25.10–$79.85$44.80--
$65.00Dec 18$48.60$52.20$50.40$50.78 07/02$29.45–$82.95$50.40--
$150.00Jul 17$0.05$1.55$0.80$0.78 07/02$0.73–$9.80$0.78125
$150.00Aug 21$4.80$7.00$5.90$9.44 07/02$5.35–$20.60$5.9032
$150.00Sep 18$8.10$10.40$9.25$9.20 07/02$7.55–$24.55$9.2040
$150.00Dec 18$16.70$19.10$17.90$20.00 07/02$15.05–$35.55$17.90--
$60.00Aug 21$45.60$48.50$47.05$62.23 06/22$47.05–$83.00$47.05--
$60.00Sep 18$47.00$50.30$48.65$70.62 06/29$28.50–$84.15$48.65--
$60.00Dec 18$51.50$55.20$53.35$59.79 06/16$32.55–$86.70$53.354
$155.00Jul 17$0.40$0.70$0.55$0.64 07/02$0.55–$7.90$0.5572
$155.00Aug 21$4.40$5.90$5.15$13.28 07/01$4.60–$18.80$5.15--
$155.00Sep 18$6.60$9.60$8.10$16.69 07/01$7.05–$22.55$8.10--
$155.00Dec 18$15.10$18.00$16.55$34.33 06/30$14.40–$33.60$16.55--
$55.00Jul 17$48.70$52.40$50.55$52.28 07/02$28.75–$87.95$50.55--
$55.00Sep 18$51.70$54.50$53.10$68.12 06/18$32.00–$88.95$53.1082
$55.00Dec 18$55.40$58.60$57.00$67.24 06/25$35.55–$90.70$57.00160
$160.00Jul 17$0.15$1.30$0.73$3.00 07/01$0.73–$6.40$0.73--
$160.00Aug 21$3.90$5.70$4.80$4.36 07/02$4.15–$16.85$4.3614
$160.00Sep 18$6.20$8.90$7.55$9.64 06/25$6.30–$21.00$7.55--
$160.00Dec 18$14.90$17.40$16.15$28.44 07/01$13.25–$32.05$16.15--
$50.00Sep 18$56.00$58.90$57.45$87.92 06/30$35.90–$93.45$57.4592
$50.00Dec 18$58.50$62.20$60.35$64.24 07/02$38.60–$95.30$60.35--
$165.00Jul 17$0.00$1.15$0.57$3.00 07/01$0.57–$5.20$0.57--
$165.00Aug 21$3.40$5.20$4.30$12.10 07/01$3.60–$15.55$4.30--
$165.00Dec 18$13.90$16.30$15.10$16.80 07/02$12.85–$30.60$15.10--
$45.00Sep 18$59.90$63.40$61.65$66.23 07/02$39.95–$98.10$61.65--
$45.00Dec 18$62.10$65.80$63.95$84.37 07/02$42.00–$99.70$63.95--
$170.00Jul 17$0.00$0.30$0.15$0.35 07/02$0.15–$4.15$0.15164
$170.00Aug 21$2.95$4.10$3.53$4.30 07/02$3.10–$14.25$3.535
$170.00Sep 18$4.80$7.80$6.30$10.14 07/02$5.30–$18.30$6.30--
$170.00Dec 18$12.60$15.50$14.05$13.70 07/02$11.85–$29.40$13.70--
$40.00Jul 17$63.70$67.40$65.55$51.51 06/10$42.55–$102.85$63.70--
$40.00Sep 18$64.30$68.20$66.25$87.65 07/02$43.95–$103.10$66.25--
$40.00Dec 18$66.10$69.80$67.95$48.61 06/08$45.95–$104.25$66.10--
$175.00Aug 21$2.60$3.50$3.05$12.40 06/30$2.60–$12.55$3.05--
$175.00Dec 18$11.80$15.00$13.40$22.70 07/01$10.90–$28.00$13.40--
$35.00Sep 18$68.90$72.80$70.85$74.87 06/12$48.75–$107.65$70.85--
PUTS (83)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$105.00Jul 17$7.10$8.70$7.90$5.22 07/02$1.10–$25.20$7.10--
$105.00Aug 21$14.70$18.00$16.35$17.27 07/02$6.10–$16.90$16.35--
$105.00Dec 18$26.60$29.70$28.15$15.12 06/30$15.75–$34.80$26.60--
$110.00Jul 17$9.90$11.60$10.75$11.80 07/02$1.78–$29.60$10.7548
$110.00Aug 21$17.70$21.00$19.35$10.65 07/01$7.65–$19.60$17.7020
$110.00Sep 18$20.90$24.10$22.50$19.51 07/02$10.70–$34.05$20.90--
$110.00Dec 18$30.70$32.50$31.60$18.90 06/30$18.40–$38.25$30.70--
$100.00Jul 17$4.80$6.30$5.55$6.00 07/02$0.80–$20.85$5.5537
$100.00Aug 21$12.10$15.10$13.60$6.83 07/01$5.10–$14.05$12.10--
$100.00Sep 18$15.50$18.30$16.90$7.10 06/30$7.35–$26.75$15.50--
$100.00Dec 18$24.60$26.50$25.55$17.70 06/18$13.55–$31.10$24.60--
$115.00Jul 17$13.30$14.80$14.05$15.30 07/02$2.10–$34.00$14.0521
$115.00Aug 21$21.70$23.90$22.80$9.34 06/30$9.90–$22.80$21.70--
$115.00Dec 18$32.10$35.70$33.90$20.55 06/30$20.90–$42.35$32.10--
$95.00Jul 17$3.00$4.40$3.70$2.79 07/02$0.70–$17.60$3.00--
$95.00Aug 21$10.70$12.60$11.65$7.50 07/02$4.35–$11.70$10.70--
$95.00Dec 18$21.70$24.30$23.00$13.15 07/01$11.95–$27.60$21.70--
$120.00Jul 17$16.40$18.40$17.40$13.40 07/02$3.70–$38.65$16.4032
$120.00Aug 21$25.10$27.70$26.40$23.90 07/02$11.75–$26.40$25.10--
$120.00Dec 18$37.20$38.20$37.70$28.15 06/22$23.45–$46.25$37.20--
$90.00Jul 17$1.80$2.85$2.33$2.83 07/02$0.20–$14.20$2.33--
$90.00Aug 21$8.50$10.30$9.40$3.68 06/30$3.03–$9.80$8.502
$90.00Sep 18$10.70$13.20$11.95$7.19 06/29$4.55–$19.55$10.70--
$90.00Dec 18$19.10$21.20$20.15$23.30 06/09$10.20–$24.30$20.15--
$125.00Jul 17$20.00$23.90$21.95$16.77 07/02$5.10–$43.25$20.0023
$125.00Aug 21$28.70$30.50$29.60$24.40 07/02$13.75–$29.60$28.70--
$125.00Sep 18$30.60$34.10$32.35$17.50 06/30$16.30–$46.75$30.60--
$125.00Dec 18$40.40$41.70$41.05$27.90 07/01$25.10–$50.45$40.40--
$85.00Jul 17$0.95$1.75$1.35$0.95 07/02$0.48–$10.95$0.95--
$85.00Aug 21$5.90$7.90$6.90$7.40 07/02$2.53–$7.75$6.90--
$85.00Sep 18$8.60$11.20$9.90$5.61 06/22$3.85–$16.70$8.60--
$85.00Dec 18$15.60$18.30$16.95$9.10 06/30$9.00–$21.55$15.60--
$130.00Jul 17$24.30$27.80$26.05$20.20 07/02$6.75–$48.05$24.30--
$130.00Aug 21$32.50$34.30$33.40$30.70 07/02$15.55–$33.40$32.50--
$130.00Dec 18$42.60$46.20$44.40$29.02 06/30$27.95–$54.55$42.60--
$80.00Jul 17$0.45$1.25$0.85$1.00 07/02$0.08–$8.15$0.851.4K
$80.00Aug 21$4.40$6.00$5.20$2.70 07/02$1.98–$5.55$4.4015
$80.00Sep 18$6.60$8.90$7.75$8.60 06/11$3.10–$14.30$7.75--
$80.00Dec 18$13.40$15.90$14.65$14.82 07/02$7.60–$18.65$14.656
$135.00Jul 17$28.80$32.40$30.60$11.10 07/01$8.85–$44.75$28.80--
$135.00Aug 21$34.80$38.20$36.50$26.50 07/02$17.85–$36.75$34.80--
$75.00Jul 17$0.00$0.55$0.28$0.50 07/02$0.05–$5.90$0.28--
$75.00Aug 21$2.40$4.90$3.65$3.62 07/02$1.50–$4.10$3.62--
$75.00Sep 18$5.00$7.20$6.10$4.50 06/17$1.80–$11.35$5.00--
$75.00Dec 18$11.80$13.80$12.80$9.20 06/24$6.05–$16.00$11.808
$140.00Jul 17$33.40$37.20$35.30$12.20 06/30$11.10–$49.30$33.40--
$140.00Aug 21$39.60$42.20$40.90$25.70 07/01$21.10–$41.00$39.60--
$140.00Sep 18$42.70$45.80$44.25$29.00 07/01$24.55–$52.85$42.70--
$140.00Dec 18$51.20$52.60$51.90$41.80 06/22$33.60–$56.90$51.20--
$70.00Jul 17$0.00$1.15$0.57$0.30 07/02$0.28–$3.90$0.30--
$70.00Aug 21$2.20$4.20$3.20$2.62 07/02$1.40–$3.20$2.626
$70.00Sep 18$3.80$5.80$4.80$2.25 07/02$1.90–$9.10$3.80--
$70.00Dec 18$9.50$11.30$10.40$5.25 07/01$4.65–$13.30$9.50--
$145.00Dec 18$54.30$57.40$55.85$45.00 06/22$36.70–$55.85$54.30--
$65.00Jul 17$0.00$1.50$0.75$0.14 06/29$0.13–$2.38$0.14--
$65.00Sep 18$2.75$3.90$3.33$2.35 06/29$1.38–$7.15$2.75--
$65.00Dec 18$6.90$9.00$7.95$8.00 07/02$3.88–$11.05$7.95--
$150.00Dec 18$58.90$61.30$60.10$48.60 06/22$39.95–$60.10$58.90--
$60.00Jul 17$0.00$1.00$0.50$0.10 06/16$0.03–$1.80$0.10--
$60.00Sep 18$0.50$3.60$2.05$1.90 06/23$1.45–$4.90$1.90--
$60.00Dec 18$5.10$7.40$6.25$3.80 07/01$3.13–$9.35$5.10--
$55.00Sep 18$0.35$3.50$1.93$1.50 07/02$1.10–$3.90$1.50--
$55.00Dec 18$4.10$5.80$4.95$4.55 06/10$2.32–$6.80$4.55--
$160.00Aug 21$56.00$59.30$57.65$38.20 07/01$33.45–$58.15$56.00--
$50.00Sep 18$0.05$1.90$0.98$1.27 06/29$0.83–$2.90$0.98--
$50.00Dec 18$2.40$4.60$3.50$2.15 07/02$2.03–$5.20$2.40--
$165.00Sep 18$63.20$66.90$65.05$60.60 06/16$40.75–$65.05$63.20--
$165.00Dec 18$70.90$73.40$72.15$59.00 06/18$50.10–$72.15$70.90--
$45.00Jul 17$0.00$0.35$0.18$0.40 05/29$0.05–$0.38$0.18--
$45.00Sep 18$0.00$2.60$1.30$1.80 05/08$0.48–$2.23$1.30--
$45.00Dec 18$1.30$3.80$2.55$1.55 07/02$1.40–$3.75$1.55--
$170.00Dec 18$75.20$77.90$76.55$62.90 06/18$54.00–$76.55$75.20--
$40.00Sep 18$0.00$2.35$1.18$1.50 05/08$0.48–$1.60$1.18--
$40.00Dec 18$0.45$2.85$1.65$2.50 06/08$1.35–$2.35$1.65--
$40.00Jul 17$0.00$0.10$0.05--$0.05–$0.05—--1
$35.00Sep 18$0.00$0.95$0.48$0.90 05/08$0.48–$1.38$0.48--
$180.00Jul 17$72.70$75.50$74.10$53.30 07/02$73.80–$74.10$72.70--
$180.00Dec 18$82.30$86.30$84.30$67.00 07/01$60.80–$84.30$82.30--
$30.00Sep 18$0.00$2.15$1.08$1.47 05/08$0.57–$1.25$1.08--
$185.00Jul 17$77.70$80.40$79.05$58.20 07/02$78.90–$79.05$77.70--
$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--
$195.00Aug 21$88.70$92.00$90.35$80.60 07/02$90.35–$90.45$88.701

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 419
Total Puts 122
Put/Call Ratio 0.29
Net Difference 297

Prior's Put/Call Breakdown

Total Calls 725
Total Puts 245
Put/Call Ratio 0.34
Net Difference 480

Prior 7-Day Put/Call Summary

Total Calls 4,022
Total Puts 1,531
Average Put/Call Ratio 0.40
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