Tour v297
UCTT
ULTRA CLEAN HLDGS IN
$90.78 -13.98%
$90.00 (-0.86%)🌙
as of 07/07 07:09 PM
(7/6 19:06) ◀
|
Tuesday, July 7, 2026 (7:09pm)
January 2026
|
▶ (7/8 19:10)
◀ 7/7 19:09 ▶

Option Volume

Detail
ℹ
Current (07/07) 1,165
Calls: 909 (78%)
Puts: 256 (22%)
Prior (07/06) 541
Calls: 419 (77%)
Puts: 122 (23%)
Current vs Prior +115.34%
Calls: +116.95% (Calls)
Puts: +109.84% (Puts)
Prior 7-Day Total 5,910
Calls: 4,319 (73%)
Puts: 1,591 (27%)
Prior 7-Day Average 844
Calls: 617 (73%)
Puts: 227 (27%)
Current vs Prior 7-Day Avg +37.99%
Calls: +47.33%
Puts: +12.63%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/07) $1.25M
Calls: $877.4K (70%)
Puts: $375.3K (30%)
Prior (07/06) $636.6K
Calls: $577.6K (91%)
Puts: $59.0K (9%)
Current vs Prior +96.77%
Calls: +51.90%
Puts: +536.16%
Prior 7-Day Total $8.60M
Calls: $7.32M (85%)
Puts: $1.28M (15%)
Prior 7-Day Average $1.23M
Calls: $1.05M (85%)
Puts: $182.2K (15%)
Current vs Prior 7-Day Avg +2.02%
Calls: -16.10%
Puts: +106.04%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/07) 0.28
Prior (07/06) 0.29
Current vs Prior -3.28%
Prior 7-Day Average 0.37
Current vs Prior 7-Day Avg -24.48%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/07) 6,702
Calls: 2,211 (33%)
Puts: 4,491 (67%)
Prior (07/06) 5,934
Calls: 4,348 (73%)
Puts: 1,586 (27%)
Current vs Prior +12.94%
Prior 7-Day Total 24,009
Calls: 20,279 (84%)
Puts: 3,730 (16%)
Prior 7-Day Average 3,429
Calls: 2,897 (84%)
Puts: 532 (16%)
Current vs Prior 7-Day Avg +95.40%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 15.09% | 32.99%15.09% | 32.99%
Prior 18.34% | 35.30%18.34% | 35.30%
Current vs Prior -17.70% | -6.53%-17.70% | -6.53%
Prior 7-Day Avg 19.98% | 33.90%18.34% | 35.30%
Current vs 7-Day Avg -24.48% | -2.68%-17.70% | -6.53%
Prior 7-Day Eod 18.34% | 35.30%-- | --
Current vs 7-Day Eod -17.70% | -6.53%-- | --
Sentiment BULLISHBULLISH

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 15.28% | 12.23%
Calls: 14.30% | 9.18%
Puts: 16.27% | 15.27%
Current vs 7-Day Avg -2.65% | -0.42%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($877.4K). Elevated premium activity with dollar volume up 97% vs prior. Unusually high activity with volume up 115% vs prior - elevated interest. Extreme bullish P/C ratio of 0.28 - heavy call buying (909 calls vs 256 puts).

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 BEARISH
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 1 of results (avg 8.3%, best 8.3%)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Aug 2123.2025.20$24.208.3%40.5515

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 0.61, highest 0.74)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Jul 178.6011.80$10.2031.4%80.6620
$85.00Aug 2116.9019.40$18.1513.8%30.64--
$90.00Aug 2113.9016.80$15.3518.9%40.5825
$95.00Aug 2112.3014.80$13.5518.5%1010.544
$90.00Jul 176.107.40$6.7519.3%2410.5335
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Jul 1715.6018.70$17.1518.1%70.74--
$100.00Jul 1711.1014.80$12.9528.6%40.65--
$95.00Jul 178.2010.70$9.4526.5%110.57--
$105.00Aug 2123.2025.20$24.208.3%40.5515

Most actively traded options today. High liquidity = easy entry/exit. 22 active (total vol 595, top 241)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Jul 176.107.40$6.7519.3%2410.5335
$95.00Aug 2112.3014.80$13.5518.5%1010.544
$100.00Aug 2110.8013.00$11.9018.5%490.49--
$95.00Jul 174.505.50$5.0020.0%280.4237
$100.00Jul 172.205.50$3.8585.7%250.3461
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Jul 172.404.30$3.3556.7%290.261.4K
$80.00Aug 217.9010.50$9.2028.3%280.3116
$90.00Aug 2113.7015.50$14.6012.3%150.413
$75.00Jul 170.302.45$1.38155.8%110.14122
$95.00Jul 178.2010.70$9.4526.5%110.57--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 4.5%, max 11.0%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$100.00Jul 17Aug 21127.7%123.2%3.6%7461
$105.00Jul 17Aug 21123.2%121.1%1.8%5103
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$80.00Jul 17Aug 21129.2%116.4%11.0%571.4K
$105.00Jul 17Aug 21123.2%121.1%1.8%1115

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 15 found (best R:R 9.00, avg 1.95)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$95.00$100.00Jul 17$1.15$3.85$1.153.35$96.15
$100.00$105.00Jul 17$1.37$3.63$1.372.65$101.37
$95.00$100.00Aug 21$1.65$3.35$1.652.03$96.65
$90.00$95.00Jul 17$1.75$3.25$1.751.86$91.75
$90.00$95.00Aug 21$1.80$3.20$1.801.78$91.80
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$85.00$80.00Jul 17$0.50$4.50$0.509.00$84.50
$80.00$75.00Jul 17$1.97$3.03$1.971.54$78.03
$95.00$90.00Jul 17$2.50$2.50$2.501.00$92.50
$90.00$85.00Aug 21$2.65$2.35$2.650.89$87.35
$85.00$80.00Aug 21$2.75$2.25$2.750.82$82.25

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 18 found (best R:R 5.25, avg 1.29)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$85.00$90.00Jul 17$3.45$3.45$1.552.23$88.45
$85.00$90.00Aug 21$2.80$2.80$2.201.27$87.80
$90.00$95.00Aug 21$1.80$1.80$3.200.56$91.80
$100.00$105.00Aug 21$1.80$1.80$3.200.56$101.80
$90.00$95.00Jul 17$1.75$1.75$3.250.54$91.75
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$105.00$100.00Jul 17$4.20$4.20$0.805.25$100.80
$100.00$95.00Jul 17$3.50$3.50$1.502.33$96.50
$105.00$95.00Aug 21$6.45$6.45$3.551.82$98.55
$95.00$90.00Aug 21$3.15$3.15$1.851.70$91.85
$90.00$85.00Jul 17$3.10$3.10$1.901.63$86.90

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $7.77, cheapest $5.85)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$105.00Jul 17Aug 21$7.62123.2%121.1%
$85.00Jul 17Aug 21$7.95103.0%118.8%
$100.00Jul 17Aug 21$8.05127.7%123.2%
$95.00Jul 17Aug 21$8.55120.7%122.5%
$90.00Jul 17Aug 21$8.60116.0%117.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$80.00Jul 17Aug 21$5.85129.2%116.4%
$105.00Jul 17Aug 21$7.05123.2%121.1%
$90.00Jul 17Aug 21$7.65116.0%117.9%
$85.00Jul 17Aug 21$8.10103.0%118.8%
$95.00Jul 17Aug 21$8.30120.7%122.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 9 found (cheapest 15.09% of stock, avg 25.00%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$90.00Jul 17$6.75$6.95$13.70$76.30$103.7015.09%
$85.00Jul 17$10.20$3.85$14.05$70.95$99.0515.48%
$95.00Jul 17$5.00$9.45$14.45$80.55$109.4515.92%
$100.00Jul 17$3.85$12.95$16.80$83.20$116.8018.51%
$105.00Jul 17$2.48$17.15$19.63$85.37$124.6321.62%
$90.00Aug 21$15.35$14.60$29.95$60.05$119.9532.99%
$85.00Aug 21$18.15$11.95$30.10$54.90$115.1033.16%
$95.00Aug 21$13.55$17.75$31.30$63.70$126.3034.48%
$105.00Aug 21$10.10$24.20$34.30$70.70$139.3037.78%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 20 found (cheapest 4.25% of stock, avg 15.80%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$105.00$75.00Jul 17$2.48$1.38$3.86$71.14$108.86
$100.00$75.00Jul 17$3.85$1.38$5.23$69.77$105.23
$105.00$80.00Jul 17$2.48$3.35$5.83$74.17$110.83
$105.00$85.00Jul 17$2.48$3.85$6.33$78.67$111.33
$95.00$75.00Jul 17$5.00$1.38$6.38$68.62$101.38
$100.00$80.00Jul 17$3.85$3.35$7.20$72.80$107.20
$100.00$85.00Jul 17$3.85$3.85$7.70$77.30$107.70
$95.00$80.00Jul 17$5.00$3.35$8.35$71.65$103.35
$95.00$85.00Jul 17$5.00$3.85$8.85$76.15$103.85
$105.00$90.00Jul 17$2.48$6.95$9.43$80.57$114.43

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 14 found (best R:R 10.11, avg credit $3.63)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
80/8590/95Aug 21$4.55$0.4510.11$80.45$94.55
80/85100/105Aug 21$4.55$0.4510.11$80.45$104.55
85/90100/105Jul 17$4.47$0.538.43$85.53$104.47
85/90100/105Aug 21$4.45$0.558.09$85.55$104.45
80/8595/100Aug 21$4.40$0.607.33$80.60$99.40
85/9095/100Aug 21$4.30$0.706.14$85.70$99.30
85/9095/100Jul 17$4.25$0.755.67$85.75$99.25
90/95100/105Jul 17$3.87$1.133.42$91.13$103.87
75/8090/95Jul 17$3.72$1.282.91$76.28$93.72
75/80100/105Jul 17$3.34$1.662.01$76.66$103.34

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 8 found (best R:R 32.33, cheapest $0.15)

CALLS (4)
LowMidHighExpiryDebitMax GainR:R
$90.00$95.00$100.00Aug 21$0.15$4.8532.33
$90.00$95.00$100.00Jul 17$0.60$4.407.33
$85.00$90.00$95.00Aug 21$1.00$4.004.00
$85.00$90.00$95.00Jul 17$1.70$3.301.94
PUTS (4)
LowMidHighExpiryDebitMax GainR:R
$85.00$90.00$95.00Aug 21$0.50$4.509.00
$95.00$100.00$105.00Jul 17$0.70$4.306.14
$90.00$95.00$100.00Jul 17$1.00$4.004.00
$80.00$85.00$90.00Jul 17$2.60$2.400.92

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 8 found (best net $-0.75, 7 credits)

CALLS (4)
Buy KSell KRatioExpiryNetMax Gain
$100.00$105.001:2Jul 17-$1.11$3.89
$95.00$100.001:2Jul 17-$2.70$2.30
$90.00$95.001:2Jul 17-$3.25$1.75
$85.00$90.001:2Jul 17-$3.30$1.70
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$90.00$85.001:2Jul 17-$0.75$4.25
$85.00$80.001:2Jul 17-$2.85$2.15
$95.00$90.001:2Jul 17-$4.45$0.55
$80.00$75.001:2Jul 17$0.59$4.41

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 13.55%, avg 7.35%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$95.00Aug 21$12.300.544.7%13.55%18.20%1014
$100.00Aug 21$10.800.4910.2%11.90%22.05%49--
$105.00Aug 21$9.200.4415.7%10.13%25.80%2--
$95.00Jul 17$4.500.424.7%4.96%9.61%2837
$100.00Jul 17$2.200.3410.2%2.42%12.58%2561
$105.00Jul 17$1.050.2515.7%1.16%16.82%3103

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. 182 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 $45.00 09-18 call last traded $66.23 on 07/02 (now $45.40/$48.70) — try a limit near $47.05. Also watch the $90.00 12-18 call last traded $59.56 on 06/30 (now $25.00/$28.00) — try a limit near $26.50; the $110.00 12-18 call last traded $29.21 on 07/02 (now $19.20/$21.70) — try a limit near $20.45. Most tradeable put: the $150.00 12-18 put last traded $48.60 on 06/22 (now $68.60/$71.00) — try a limit near $68.60.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$90.00Jul 17$6.10$7.40$6.75$40.40 06/29$6.75–$53.25$6.7535
$90.00Aug 21$13.90$16.80$15.35$26.52 07/02$15.35–$56.55$15.3525
$90.00Sep 18$17.70$20.40$19.05$48.30 07/01$13.15–$58.25$19.0555
$90.00Dec 18$25.00$28.00$26.50$59.56 06/30$19.20–$64.70$26.5038
$95.00Jul 17$4.50$5.50$5.00$14.60 07/02$5.00–$48.45$5.0037
$95.00Aug 21$12.30$14.80$13.55$32.69 06/25$13.55–$52.35$13.554
$95.00Sep 18$15.80$17.90$16.85$34.64 07/02$11.80–$54.65$16.85--
$95.00Dec 18$24.00$26.40$25.20$34.41 07/02$17.55–$61.50$25.20--
$85.00Jul 17$8.60$11.80$10.20$53.00 07/01$8.55–$58.50$10.2020
$85.00Sep 18$18.90$22.50$20.70$30.10 07/02$15.25–$62.20$20.70--
$85.00Dec 18$26.50$30.00$28.25$39.50 07/02$21.10–$68.10$28.2543
$100.00Jul 17$2.20$5.50$3.85$11.63 07/02$3.85–$43.90$3.8561
$100.00Aug 21$10.80$13.00$11.90$19.85 07/02$11.90–$48.40$11.90--
$100.00Sep 18$13.80$15.90$14.85$39.30 07/01$10.35–$51.00$14.8554
$100.00Dec 18$22.00$24.50$23.25$49.58 07/01$16.15–$58.45$23.25--
$80.00Jul 17$11.30$15.00$13.15$31.13 06/24$11.05–$63.40$13.15--
$80.00Aug 21$18.90$21.90$20.40$35.00 06/23$20.40–$64.70$20.40--
$80.00Sep 18$21.50$24.20$22.85$38.60 06/23$17.45–$66.70$22.85--
$80.00Dec 18$28.70$32.00$30.35$40.35 07/02$23.15–$71.65$30.35--
$105.00Jul 17$1.05$3.90$2.48$9.25 07/02$2.48–$39.20$2.48103
$105.00Aug 21$9.20$11.00$10.10$25.60 06/25$10.10–$44.55$10.10--
$105.00Sep 18$12.30$14.80$13.55$42.28 06/30$9.15–$47.30$13.55--
$105.00Dec 18$20.90$22.80$21.85$43.76 06/29$14.75–$55.55$21.85--
$75.00Jul 17$15.20$18.80$17.00$43.00 06/18$13.95–$68.35$17.00--
$75.00Sep 18$24.40$26.90$25.65$58.00 07/02$19.70–$70.60$25.65--
$75.00Dec 18$31.00$34.50$32.75$50.05 07/02$25.35–$75.15$32.75--
$110.00Jul 17$1.00$2.90$1.95$6.80 07/02$1.95–$34.90$1.9560
$110.00Aug 21$7.90$9.70$8.80$15.71 07/02$8.80–$41.20$8.80--
$110.00Sep 18$11.00$13.80$12.40$19.20 07/02$8.00–$44.25$12.40369
$110.00Dec 18$19.20$21.70$20.45$29.21 07/02$13.70–$52.60$20.4532
$70.00Jul 17$19.50$23.20$21.35$27.50 06/11$17.35–$73.35$21.35--
$70.00Aug 21$24.40$27.90$26.15$42.53 07/02$26.15–$73.65$26.155
$70.00Sep 18$27.10$29.80$28.45$70.60 06/30$22.50–$75.05$28.45--
$70.00Dec 18$33.50$37.00$35.25$48.50 06/24$27.75–$78.95$35.25--
$115.00Jul 17$1.00$2.00$1.50$5.25 07/02$1.50–$30.80$1.50130
$115.00Aug 21$6.80$8.60$7.70$13.87 07/02$7.70–$37.90$7.70--
$115.00Sep 18$9.80$11.80$10.80$18.40 07/02$7.15–$40.90$10.8041
$115.00Dec 18$17.40$20.40$18.90$29.26 07/02$12.40–$49.65$18.90--
$65.00Jul 17$24.00$27.60$25.80$62.60 07/02$21.05–$78.30$25.80--
$65.00Sep 18$30.20$33.00$31.60$57.55 06/25$25.65–$79.85$31.60--
$65.00Dec 18$36.10$39.50$37.80$50.78 07/02$30.20–$82.95$37.80--
$120.00Jul 17$0.05$1.50$0.78$4.20 07/02$0.78–$26.95$0.78128
$120.00Aug 21$5.70$8.40$7.05$11.90 07/02$7.05–$34.85$7.05--
$120.00Sep 18$8.70$11.10$9.90$15.30 07/02$6.50–$38.15$9.9048
$120.00Dec 18$16.80$19.20$18.00$31.84 07/02$11.75–$47.35$18.00--
$60.00Aug 21$31.70$35.30$33.50$62.23 06/22$33.50–$83.00$33.50--
$60.00Sep 18$33.60$36.40$35.00$70.62 06/29$28.95–$84.15$35.00--
$60.00Dec 18$38.80$42.50$40.65$59.79 06/16$33.20–$86.70$40.65--
$125.00Jul 17$0.40$1.20$0.80$2.90 07/02$0.80–$23.50$0.80350
$125.00Aug 21$4.10$6.90$5.50$10.78 07/02$5.50–$31.95$5.50--
$125.00Sep 18$7.80$9.70$8.75$25.90 06/29$5.55–$35.15$8.75--
$125.00Dec 18$14.70$18.30$16.50$23.05 07/02$10.55–$45.10$16.50--
$55.00Jul 17$33.70$37.30$35.50$52.28 07/02$29.60–$87.95$35.50--
$55.00Sep 18$37.40$40.10$38.75$68.12 06/18$32.65–$88.95$38.75--
$55.00Dec 18$41.80$45.50$43.65$67.24 06/25$36.15–$90.70$43.65--
$130.00Jul 17$0.40$1.10$0.75$2.28 07/02$0.75–$20.00$0.75--
$130.00Aug 21$4.50$5.70$5.10$11.90 07/02$5.10–$29.20$5.1017
$130.00Sep 18$7.00$8.10$7.55$13.40 07/02$4.85–$32.35$7.55101
$130.00Dec 18$14.60$17.40$16.00$22.20 07/02$9.70–$43.10$16.0052
$50.00Sep 18$41.20$44.00$42.60$87.92 06/30$36.60–$93.45$42.60--
$50.00Dec 18$45.00$48.60$46.80$64.24 07/02$39.40–$95.30$46.80--
$135.00Jul 17$0.00$1.20$0.60$1.72 07/02$0.60–$16.20$0.60--
$135.00Aug 21$3.70$5.50$4.60$8.00 07/02$4.60–$26.65$4.60--
$135.00Sep 18$6.20$8.30$7.25$20.05 07/02$6.00–$30.65$7.25--
$135.00Dec 18$13.70$15.80$14.75$37.00 06/30$11.90–$41.00$14.75--
$45.00Sep 18$45.40$48.70$47.05$66.23 07/02$40.75–$98.10$47.0559
$45.00Dec 18$48.50$52.10$50.30$84.37 07/02$42.95–$99.70$50.30--
$140.00Jul 17$0.00$0.65$0.33$1.50 07/02$0.33–$14.05$0.33--
$140.00Aug 21$3.20$4.00$3.60$7.99 07/02$3.60–$24.70$3.6040
$140.00Sep 18$5.60$7.30$6.45$27.12 06/30$5.40–$28.45$6.4521
$140.00Dec 18$12.80$15.40$14.10$20.20 07/02$10.95–$38.95$14.10--
$40.00Jul 17$48.80$52.20$50.50$51.51 06/10$44.30–$102.85$50.50--
$40.00Sep 18$49.70$53.30$51.50$87.65 07/02$44.95–$103.10$51.50--
$40.00Dec 18$52.10$55.80$53.95$48.61 06/08$46.70–$104.25$52.10--
$145.00Jul 17$0.00$2.25$1.13$0.96 07/02$0.85–$11.60$0.96--
$145.00Aug 21$2.70$4.40$3.55$15.11 07/01$3.55–$22.65$3.55--
$145.00Sep 18$4.90$7.10$6.00$14.80 07/02$6.00–$26.55$6.00--
$145.00Dec 18$12.00$14.40$13.20$19.00 07/02$13.20–$37.05$13.20--
$35.00Sep 18$54.30$58.30$56.30$74.87 06/12$49.70–$107.65$56.30--
$150.00Jul 17$0.00$0.40$0.20$0.78 07/02$0.20–$9.80$0.20--
$150.00Aug 21$1.60$3.50$2.55$9.44 07/02$2.55–$20.60$2.5535
$150.00Sep 18$4.40$6.80$5.60$9.20 07/02$5.60–$24.55$5.60--
$150.00Dec 18$11.20$14.00$12.60$20.00 07/02$12.60–$35.55$12.60--
$155.00Jul 17$0.00$2.15$1.08$0.64 07/02$0.55–$7.90$0.64--
$155.00Aug 21$1.40$3.60$2.50$13.28 07/01$2.50–$18.80$2.50--
$155.00Sep 18$3.90$6.30$5.10$16.69 07/01$5.10–$22.55$5.10--
$155.00Dec 18$10.40$13.20$11.80$34.33 06/30$11.80–$33.60$11.80--
$160.00Jul 17$0.00$0.35$0.18$3.00 07/01$0.18–$6.40$0.18--
$160.00Aug 21$1.30$3.40$2.35$4.36 07/02$2.35–$16.85$2.35--
$160.00Sep 18$3.70$4.60$4.15$9.64 06/25$4.15–$21.00$4.153
$160.00Dec 18$9.70$12.20$10.95$28.44 07/01$10.95–$32.05$10.95--
$165.00Jul 17$0.00$2.15$1.08$3.00 07/01$0.57–$5.20$1.08--
$165.00Aug 21$0.75$3.60$2.17$12.10 07/01$2.17–$15.55$2.17--
$165.00Dec 18$9.00$11.80$10.40$16.80 07/02$10.40–$30.60$10.40--
$170.00Jul 17$0.00$0.05$0.03$0.35 07/02$0.03–$4.15$0.03--
$170.00Aug 21$0.80$3.40$2.10$4.30 07/02$2.10–$14.25$2.10--
$170.00Sep 18$2.90$4.30$3.60$10.14 07/02$3.60–$18.30$3.60233
$170.00Dec 18$8.60$11.30$9.95$13.70 07/02$9.95–$29.40$9.9512
$175.00Aug 21$0.30$3.40$1.85$12.40 06/30$1.85–$12.55$1.85--
$175.00Dec 18$8.10$10.50$9.30$22.70 07/01$9.30–$28.00$9.30--
PUTS (82)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$90.00Jul 17$6.00$7.90$6.95$2.83 07/02$0.20–$12.85$6.0015
$90.00Aug 21$13.70$15.50$14.60$3.68 06/30$3.03–$14.60$13.703
$90.00Sep 18$16.70$18.60$17.65$7.19 06/29$4.55–$18.45$16.70--
$90.00Dec 18$23.70$26.10$24.90$23.30 06/09$10.20–$24.90$23.70--
$95.00Jul 17$8.20$10.70$9.45$2.79 07/02$0.70–$16.25$8.20--
$95.00Aug 21$16.50$19.00$17.75$7.50 07/02$4.35–$17.75$16.5013
$95.00Dec 18$26.70$29.50$28.10$13.15 07/01$11.95–$28.10$26.70--
$85.00Jul 17$3.00$4.70$3.85$0.95 07/02$0.48–$9.95$3.0020
$85.00Aug 21$11.10$12.80$11.95$7.40 07/02$2.53–$11.95$11.10--
$85.00Sep 18$13.90$15.00$14.45$5.61 06/22$3.85–$15.50$13.90--
$85.00Dec 18$20.30$23.20$21.75$9.10 06/30$9.00–$21.75$20.308
$100.00Jul 17$11.10$14.80$12.95$6.00 07/02$0.80–$20.20$11.10--
$100.00Aug 21$19.70$21.70$20.70$6.83 07/01$5.10–$20.70$19.70--
$100.00Sep 18$22.80$25.50$24.15$7.10 06/30$7.35–$25.60$22.8059
$100.00Dec 18$30.10$31.90$31.00$17.70 06/18$13.55–$31.00$30.10--
$80.00Jul 17$2.40$4.30$3.35$1.00 07/02$0.08–$6.95$2.401.4K
$80.00Aug 21$7.90$10.50$9.20$2.70 07/02$1.98–$9.20$7.9016
$80.00Sep 18$11.40$13.40$12.40$8.60 06/11$3.10–$13.20$11.40--
$80.00Dec 18$17.90$20.50$19.20$14.82 07/02$7.60–$19.20$17.90--
$105.00Jul 17$15.60$18.70$17.15$5.22 07/02$1.10–$24.40$15.60--
$105.00Aug 21$23.20$25.20$24.20$17.27 07/02$6.10–$24.20$23.2015
$105.00Dec 18$33.40$36.00$34.70$15.12 06/30$15.75–$34.70$33.40--
$75.00Jul 17$0.30$2.45$1.38$0.50 07/02$0.05–$4.75$0.50122
$75.00Aug 21$6.50$8.40$7.45$3.62 07/02$1.50–$7.45$6.50--
$75.00Sep 18$7.80$11.00$9.40$4.50 06/17$1.80–$10.35$7.80--
$75.00Dec 18$14.40$17.20$15.80$9.20 06/24$6.05–$15.80$14.40--
$110.00Jul 17$19.20$23.10$21.15$11.80 07/02$1.78–$28.40$19.20--
$110.00Aug 21$26.50$29.50$28.00$10.65 07/01$7.65–$28.00$26.50--
$110.00Sep 18$29.80$31.70$30.75$19.51 07/02$10.70–$33.05$29.80--
$110.00Dec 18$36.90$38.90$37.90$18.90 06/30$18.40–$37.90$36.9030
$70.00Jul 17$0.10$1.70$0.90$0.30 07/02$0.28–$3.18$0.30--
$70.00Aug 21$4.40$6.40$5.40$2.62 07/02$1.40–$5.40$4.40--
$70.00Sep 18$7.10$9.00$8.05$2.25 07/02$1.90–$8.05$7.10--
$70.00Dec 18$11.60$15.00$13.30$5.25 07/01$4.65–$13.30$11.60--
$115.00Jul 17$23.70$27.50$25.60$15.30 07/02$2.10–$32.80$23.70--
$115.00Aug 21$30.70$32.50$31.60$9.34 06/30$9.90–$31.60$30.70--
$115.00Dec 18$40.60$43.40$42.00$20.55 06/30$20.90–$42.00$40.60--
$65.00Jul 17$0.00$0.50$0.25$0.14 06/29$0.13–$2.05$0.142.5K
$65.00Sep 18$4.80$6.60$5.70$2.35 06/29$1.38–$6.05$4.80--
$65.00Dec 18$9.60$12.50$11.05$8.00 07/02$3.88–$11.05$9.60--
$120.00Jul 17$28.40$32.20$30.30$13.40 07/02$3.70–$37.40$28.40--
$120.00Aug 21$33.40$37.00$35.20$23.90 07/02$11.75–$35.20$33.40--
$120.00Dec 18$44.20$45.80$45.00$28.15 06/22$23.45–$45.60$44.20--
$60.00Jul 17$0.00$0.85$0.43$0.10 06/16$0.03–$1.73$0.105
$60.00Sep 18$3.00$5.10$4.05$1.90 06/23$1.45–$4.53$3.0060
$60.00Dec 18$8.50$10.60$9.55$3.80 07/01$3.13–$9.55$8.50--
$125.00Jul 17$33.10$36.80$34.95$16.77 07/02$5.10–$42.15$33.10--
$125.00Aug 21$38.10$41.30$39.70$24.40 07/02$13.75–$39.70$38.10--
$125.00Sep 18$40.80$43.30$42.05$17.50 06/30$16.30–$45.30$40.80--
$125.00Dec 18$47.20$50.70$48.95$27.90 07/01$25.10–$49.90$47.20--
$55.00Sep 18$1.05$4.00$2.53$1.50 07/02$1.10–$3.58$1.50--
$55.00Dec 18$5.40$8.50$6.95$4.55 06/10$2.32–$6.95$5.40--
$130.00Jul 17$38.10$41.70$39.90$20.20 07/02$6.75–$46.90$38.10--
$130.00Aug 21$41.80$45.30$43.55$30.70 07/02$15.55–$43.55$41.80--
$130.00Dec 18$51.10$54.20$52.65$29.02 06/30$27.95–$54.00$51.1011
$50.00Sep 18$0.35$3.70$2.03$1.27 06/29$0.83–$2.90$1.27--
$50.00Dec 18$4.10$6.20$5.15$2.15 07/02$2.03–$5.20$4.10124
$135.00Jul 17$43.00$46.60$44.80$11.10 07/01$8.85–$44.80$43.00--
$135.00Aug 21$46.20$49.60$47.90$26.50 07/02$17.85–$47.90$46.20--
$45.00Jul 17$0.00$0.30$0.15$0.40 05/29$0.05–$0.35$0.15--
$45.00Sep 18$0.00$2.20$1.10$1.80 05/08$0.48–$2.23$1.10--
$45.00Dec 18$3.10$5.00$4.05$1.55 07/02$1.40–$4.05$3.1012
$140.00Jul 17$47.80$51.50$49.65$12.20 06/30$11.10–$49.65$47.80--
$140.00Aug 21$50.60$54.30$52.45$25.70 07/01$21.10–$52.45$50.60--
$140.00Sep 18$53.20$56.80$55.00$29.00 07/01$24.55–$55.00$53.20--
$140.00Dec 18$60.30$62.30$61.30$41.80 06/22$33.60–$61.30$60.30--
$40.00Sep 18$0.00$2.60$1.30$1.50 05/08$0.48–$1.60$1.30--
$40.00Dec 18$1.65$3.10$2.38$2.50 06/08$1.35–$2.38$2.3821
$145.00Dec 18$63.90$66.70$65.30$45.00 06/22$36.70–$65.30$63.90--
$35.00Sep 18$0.00$2.35$1.18$0.90 05/08$0.48–$1.33$0.90--
$150.00Dec 18$68.60$71.00$69.80$48.60 06/22$39.95–$69.80$68.6011
$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--
$160.00Aug 21$69.10$72.90$71.00$38.20 07/01$33.45–$71.00$69.10--
$165.00Sep 18$75.70$79.40$77.55$60.60 06/16$40.75–$77.55$75.70--
$165.00Dec 18$80.50$83.70$82.10$59.00 06/18$50.10–$82.10$80.50--
$170.00Dec 18$84.90$88.30$86.60$62.90 06/18$54.00–$86.60$84.90--
$180.00Jul 17$87.90$91.30$89.60$53.30 07/02$73.80–$89.60$87.90--
$180.00Dec 18$93.80$97.70$95.75$67.00 07/01$60.80–$95.75$93.80--
$185.00Jul 17$92.90$96.30$94.60$58.20 07/02$78.90–$94.60$92.90--
$195.00Aug 21$103.10$106.60$104.85$80.60 07/02$90.35–$104.85$103.10--

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 909
Total Puts 256
Put/Call Ratio 0.28
Net Difference 653

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 4,319
Total Puts 1,591
Average Put/Call Ratio 0.37
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