Tour v303
UCTT
ULTRA CLEAN HLDGS IN
$100.91 +11.16%
$103.99 (+3.05%)🌙
as of 07/08 07:10 PM
(7/7 19:09) ◀
|
Wednesday, July 8, 2026 (7:10pm)
January 2026
|
▶ (7/9 19:10)
◀ 7/8 19:10 ▶

Option Volume

Detail
ℹ
Current (07/08) 682
Calls: 572 (84%)
Puts: 110 (16%)
Prior (07/07) 1,165
Calls: 909 (78%)
Puts: 256 (22%)
Current vs Prior -41.46%
Calls: -37.07% (Calls)
Puts: -57.03% (Puts)
Prior 7-Day Total 5,801
Calls: 4,059 (70%)
Puts: 1,742 (30%)
Prior 7-Day Average 828
Calls: 579 (70%)
Puts: 248 (30%)
Current vs Prior 7-Day Avg -17.70%
Calls: -1.36%
Puts: -55.80%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/08) $841.2K
Calls: $729.5K (87%)
Puts: $111.6K (13%)
Prior (07/07) $1.25M
Calls: $877.4K (70%)
Puts: $375.3K (30%)
Current vs Prior -32.85%
Calls: -16.85%
Puts: -70.26%
Prior 7-Day Total $8.37M
Calls: $6.81M (81%)
Puts: $1.56M (19%)
Prior 7-Day Average $1.20M
Calls: $973.4K (81%)
Puts: $222.5K (19%)
Current vs Prior 7-Day Avg -29.66%
Calls: -25.05%
Puts: -49.84%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/08) 0.19
Prior (07/07) 0.28
Current vs Prior -31.72%
Prior 7-Day Average 0.40
Current vs Prior 7-Day Avg -51.96%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/08) 5,854
Calls: 3,090 (53%)
Puts: 2,764 (47%)
Prior (07/07) 6,702
Calls: 2,211 (33%)
Puts: 4,491 (67%)
Current vs Prior -12.65%
Prior 7-Day Total 28,399
Calls: 20,337 (72%)
Puts: 8,062 (28%)
Prior 7-Day Average 4,057
Calls: 2,905 (72%)
Puts: 1,151 (28%)
Current vs Prior 7-Day Avg +44.29%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 16.55% | 35.43%16.55% | 35.43%
Prior 15.09% | 32.99%15.09% | 32.99%
Current vs Prior +9.66% | +7.38%+9.66% | +7.38%
Prior 7-Day Avg 19.11% | 33.83%16.71% | 34.14%
Current vs 7-Day Avg -13.39% | +4.71%-0.98% | +3.76%
Prior 7-Day Eod 15.09% | 32.99%-- | --
Current vs 7-Day Eod +9.66% | +7.38%-- | --
Sentiment BEARISHBEARISH

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 15.38% | 12.67%
Calls: 14.04% | 9.21%
Puts: 16.72% | 16.12%
Current vs 7-Day Avg -3.25% | -3.87%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 87% of dollar volume in calls ($729.5K) vs puts ($111.6K). Below-average activity with volume down 41% vs prior. Extreme bullish P/C ratio of 0.19 - heavy call buying (572 calls vs 110 puts). P/C ratio dropping 32% - sentiment shifting bullish.

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 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
💧 Low Volume

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 3 of results (avg 6.0%, best 4.7%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Aug 2118.9019.80$19.354.7%30.63105
$100.00Aug 2116.5017.60$17.056.5%100.5858
$115.00Aug 2111.0011.80$11.407.0%50.4544
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. 11 found (avg delta 0.71, highest 0.88)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Jul 1715.6019.20$17.4020.7%20.85--
$75.00Aug 2129.4032.70$31.0510.6%30.81--
$90.00Jul 1712.6014.90$13.7516.7%170.77276
$90.00Aug 2120.0022.80$21.4013.1%50.6828
$95.00Jul 179.6010.90$10.2512.7%110.6645
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Jul 1728.6031.80$30.2010.6%30.8860
$125.00Jul 1723.7027.20$25.4513.8%30.8623

Most actively traded options today. High liquidity = easy entry/exit. 28 active (total vol 214, top 30)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Jul 176.707.90$7.3016.4%300.5565
$90.00Jul 1712.6014.90$13.7516.7%170.77276
$105.00Jul 174.605.40$5.0016.0%120.43103
$95.00Jul 179.6010.90$10.2512.7%110.6645
$105.00Aug 2114.3016.00$15.1511.2%110.54--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Jul 175.907.10$6.5018.5%160.4536
$95.00Jul 173.704.90$4.3027.9%150.34--
$80.00Aug 216.407.20$6.8011.8%110.22--
$80.00Jul 170.551.90$1.23109.8%60.11--
$90.00Jul 172.153.10$2.6336.1%60.2316

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 7.1%, max 9.3%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$130.00Jul 17Aug 21127.5%121.6%4.8%11--
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$80.00Jul 17Aug 21131.9%120.7%9.3%17--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 20 found (best R:R 32.33, avg 4.96)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$125.00$130.00Jul 17$0.15$4.85$0.1532.33$125.15
$120.00$125.00Jul 17$0.42$4.58$0.4210.90$120.42
$115.00$120.00Jul 17$0.77$4.23$0.775.49$115.77
$125.00$130.00Aug 21$1.10$3.90$1.103.55$126.10
$110.00$115.00Jul 17$1.13$3.87$1.133.42$111.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$85.00$80.00Jul 17$0.27$4.73$0.2717.52$84.73
$90.00$85.00Jul 17$1.13$3.87$1.133.42$88.87
$80.00$75.00Aug 21$1.65$3.35$1.652.03$78.35
$95.00$90.00Jul 17$1.67$3.33$1.671.99$93.33
$100.00$95.00Jul 17$2.20$2.80$2.201.27$97.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 24 found (best R:R 19.00, avg 1.58)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$85.00$90.00Jul 17$3.65$3.65$1.352.70$88.65
$90.00$95.00Jul 17$3.50$3.50$1.502.33$93.50
$75.00$90.00Aug 21$9.65$9.65$5.351.80$84.65
$95.00$100.00Jul 17$2.95$2.95$2.051.44$97.95
$100.00$105.00Jul 17$2.30$2.30$2.700.85$102.30
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$130.00$125.00Jul 17$4.75$4.75$0.2519.00$125.25
$125.00$100.00Jul 17$18.95$18.95$6.053.13$106.05
$100.00$95.00Jul 17$2.20$2.20$2.800.79$97.80
$95.00$90.00Jul 17$1.67$1.67$3.330.50$93.33
$80.00$75.00Aug 21$1.65$1.65$3.350.49$78.35

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 9 found (avg debit $8.27, cheapest $5.57)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$130.00Jul 17Aug 21$6.87127.5%121.6%
$90.00Jul 17Aug 21$7.65112.2%119.7%
$125.00Jul 17Aug 21$7.82118.0%121.6%
$120.00Jul 17Aug 21$8.55113.3%120.9%
$115.00Jul 17Aug 21$8.98111.9%119.4%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$80.00Jul 17Aug 21$5.57131.9%120.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 7 found (cheapest 13.68% of stock, avg 22.34%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$100.00Jul 17$7.30$6.50$13.80$86.20$113.8013.68%
$95.00Jul 17$10.25$4.30$14.55$80.45$109.5514.42%
$90.00Jul 17$13.75$2.63$16.38$73.62$106.3816.23%
$85.00Jul 17$17.40$1.50$18.90$66.10$103.9018.73%
$125.00Jul 17$1.23$25.45$26.68$98.32$151.6826.44%
$130.00Jul 17$1.08$30.20$31.28$98.72$161.2831.00%
$75.00Aug 21$31.05$5.15$36.20$38.80$111.2035.87%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 33 found (cheapest 2.44% of stock, avg 8.26%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$125.00$80.00Jul 17$1.23$1.23$2.46$77.54$127.46
$125.00$85.00Jul 17$1.23$1.50$2.73$82.27$127.73
$120.00$80.00Jul 17$1.65$1.23$2.88$77.12$122.88
$120.00$85.00Jul 17$1.65$1.50$3.15$81.85$123.15
$115.00$80.00Jul 17$2.42$1.23$3.65$76.35$118.65
$125.00$90.00Jul 17$1.23$2.63$3.86$86.14$128.86
$115.00$85.00Jul 17$2.42$1.50$3.92$81.08$118.92
$120.00$90.00Jul 17$1.65$2.63$4.28$85.72$124.28
$110.00$80.00Jul 17$3.55$1.23$4.78$75.22$114.78
$110.00$85.00Jul 17$3.55$1.50$5.05$79.95$115.05

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 33 found (best R:R 4.43, avg credit $2.67)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
85/9095/100Jul 17$4.08$0.924.43$85.92$99.08
90/95100/105Jul 17$3.97$1.033.85$91.03$103.97
75/8095/100Aug 21$3.95$1.053.76$76.05$98.95
80/8590/95Jul 17$3.77$1.233.07$81.23$93.77
75/8090/95Aug 21$3.70$1.302.85$76.30$93.70
95/100105/110Jul 17$3.65$1.352.70$96.35$108.65
75/80100/105Aug 21$3.55$1.452.45$76.45$103.55
85/90100/105Jul 17$3.43$1.572.18$86.57$103.43
95/100110/115Jul 17$3.33$1.671.99$96.67$113.33
80/8595/100Jul 17$3.22$1.781.81$81.78$98.22

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 13 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$115.00$120.00$125.00Aug 21$0.05$4.9599.00
$85.00$90.00$95.00Jul 17$0.15$4.8532.33
$120.00$125.00$130.00Jul 17$0.27$4.7317.52
$105.00$110.00$115.00Jul 17$0.32$4.6814.62
$115.00$120.00$125.00Jul 17$0.35$4.6513.29
PUTS (3)
LowMidHighExpiryDebitMax GainR:R
$90.00$95.00$100.00Jul 17$0.53$4.478.43
$85.00$90.00$95.00Jul 17$0.54$4.468.26
$80.00$85.00$90.00Jul 17$0.86$4.144.81

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 15 found (best net $-0.37, 14 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$120.00$125.001:2Jul 17-$0.81$4.19
$115.00$120.001:2Jul 17-$0.88$4.12
$125.00$130.001:2Jul 17-$0.93$4.07
$110.00$115.001:2Jul 17-$1.29$3.71
$75.00$90.001:2Aug 21-$11.75$3.25
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$90.00$85.001:2Jul 17-$0.37$4.63
$85.00$80.001:2Jul 17-$0.96$4.04
$95.00$90.001:2Jul 17-$0.96$4.04
$100.00$95.001:2Jul 17-$2.10$2.90
$80.00$75.001:2Aug 21-$3.50$1.50

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 11 found (best yield 14.17%, avg 5.65%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$105.00Aug 21$14.300.544.0%14.17%18.22%11--
$115.00Aug 21$11.000.4514.0%10.90%24.86%544
$120.00Aug 21$9.600.4218.9%9.51%28.43%2--
$125.00Aug 21$8.300.3823.9%8.23%32.10%6--
$130.00Aug 21$7.200.3428.8%7.14%35.96%10--
$105.00Jul 17$4.600.434.0%4.56%8.61%12103
$110.00Jul 17$3.000.349.0%2.97%11.98%760
$115.00Jul 17$1.950.2514.0%1.93%15.90%4--
$120.00Jul 17$1.250.1818.9%1.24%20.16%4--
$125.00Jul 17$1.000.1423.9%0.99%24.86%5350

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 $95.00 08-21 call last traded $32.69 on 06/25 (now $18.90/$19.80) — try a limit near $19.35. Also watch the $50.00 09-18 call last traded $87.92 on 06/30 (now $50.90/$54.20) — try a limit near $52.55; the $100.00 08-21 call last traded $19.85 on 07/02 (now $16.50/$17.60) — try a limit near $17.05. Most tradeable put: the $125.00 12-18 put last traded $27.90 on 07/01 (now $42.50/$45.50) — try a limit near $42.50.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$100.00Jul 17$6.70$7.90$7.30$11.63 07/02$3.85–$43.90$7.3065
$100.00Aug 21$16.50$17.60$17.05$19.85 07/02$11.90–$48.40$17.0558
$100.00Sep 18$19.40$22.20$20.80$39.30 07/01$14.05–$51.00$20.8064
$100.00Dec 18$27.10$30.10$28.60$49.58 07/01$20.45–$58.45$28.6074
$105.00Jul 17$4.60$5.40$5.00$9.25 07/02$2.48–$39.20$5.00103
$105.00Aug 21$14.30$16.00$15.15$25.60 06/25$10.10–$44.55$15.15--
$105.00Sep 18$17.20$20.10$18.65$42.28 06/30$12.15–$47.30$18.6531
$105.00Dec 18$26.40$28.20$27.30$43.76 06/29$18.80–$55.55$27.30--
$95.00Jul 17$9.60$10.90$10.25$14.60 07/02$5.00–$48.45$10.2545
$95.00Aug 21$18.90$19.80$19.35$32.69 06/25$13.55–$52.35$19.35105
$95.00Sep 18$21.40$24.30$22.85$34.64 07/02$15.70–$54.65$22.85324
$95.00Dec 18$29.10$32.70$30.90$34.41 07/02$21.95–$61.50$30.90--
$110.00Jul 17$3.00$4.10$3.55$6.80 07/02$1.95–$34.90$3.5560
$110.00Aug 21$12.50$13.80$13.15$15.71 07/02$8.80–$41.20$13.15--
$110.00Sep 18$14.60$18.30$16.45$19.20 07/02$10.90–$44.25$16.45367
$110.00Dec 18$24.20$26.60$25.40$29.21 07/02$17.45–$52.60$25.40--
$90.00Jul 17$12.60$14.90$13.75$40.40 06/29$6.75–$53.25$13.75276
$90.00Aug 21$20.00$22.80$21.40$26.52 07/02$15.35–$56.55$21.4028
$90.00Sep 18$23.40$26.60$25.00$48.30 07/01$17.40–$58.25$25.00--
$90.00Dec 18$31.30$35.20$33.25$59.56 06/30$24.00–$64.70$33.25--
$115.00Jul 17$1.95$2.90$2.42$5.25 07/02$1.50–$30.80$2.42--
$115.00Aug 21$11.00$11.80$11.40$13.87 07/02$7.70–$37.90$11.4044
$115.00Sep 18$13.70$16.00$14.85$18.40 07/02$9.45–$40.90$14.85--
$115.00Dec 18$22.70$25.70$24.20$29.26 07/02$15.55–$49.65$24.20--
$85.00Jul 17$15.60$19.20$17.40$53.00 07/01$10.20–$58.50$17.40--
$85.00Sep 18$25.90$29.10$27.50$30.10 07/02$20.00–$62.20$27.50--
$85.00Dec 18$33.70$37.60$35.65$39.50 07/02$26.00–$68.10$35.65--
$120.00Jul 17$1.25$2.05$1.65$4.20 07/02$0.78–$26.95$1.65--
$120.00Aug 21$9.60$10.80$10.20$11.90 07/02$7.05–$34.85$10.20--
$120.00Sep 18$12.20$14.90$13.55$15.30 07/02$8.35–$38.15$13.55--
$120.00Dec 18$21.50$23.70$22.60$31.84 07/02$14.90–$47.35$22.60--
$80.00Jul 17$19.80$23.40$21.60$31.13 06/24$13.15–$63.40$21.60--
$80.00Aug 21$26.00$29.50$27.75$35.00 06/23$20.40–$64.70$27.75--
$80.00Sep 18$28.80$31.70$30.25$38.60 06/23$22.85–$66.70$30.25494
$80.00Dec 18$36.30$40.00$38.15$40.35 07/02$28.35–$71.65$38.15--
$125.00Jul 17$1.00$1.45$1.23$2.90 07/02$0.80–$23.50$1.23350
$125.00Aug 21$8.30$9.80$9.05$10.78 07/02$5.50–$31.95$9.05--
$125.00Sep 18$11.00$13.50$12.25$25.90 06/29$7.25–$35.15$12.25--
$125.00Dec 18$19.90$23.20$21.55$23.05 07/02$13.75–$45.10$21.55--
$75.00Jul 17$24.40$27.80$26.10$43.00 06/18$17.00–$68.35$26.10--
$75.00Sep 18$32.00$35.20$33.60$58.00 07/02$25.50–$70.60$33.60--
$75.00Dec 18$38.80$42.70$40.75$50.05 07/02$30.55–$75.15$40.75--
$130.00Jul 17$0.50$1.65$1.08$2.28 07/02$0.75–$20.00$1.08--
$130.00Aug 21$7.20$8.70$7.95$11.90 07/02$5.10–$29.20$7.95--
$130.00Sep 18$10.50$12.40$11.45$13.40 07/02$6.45–$32.35$11.45--
$130.00Dec 18$18.40$21.90$20.15$22.20 07/02$12.50–$43.10$20.15--
$70.00Jul 17$29.20$32.40$30.80$27.50 06/11$21.35–$73.35$29.20--
$70.00Aug 21$33.00$36.20$34.60$42.53 07/02$26.15–$73.65$34.60--
$70.00Sep 18$35.30$38.90$37.10$70.60 06/30$28.45–$75.05$37.10--
$70.00Dec 18$41.70$45.10$43.40$48.50 06/24$33.30–$78.95$43.40--
$135.00Jul 17$0.30$1.10$0.70$1.72 07/02$0.60–$16.20$0.70--
$135.00Aug 21$6.60$7.60$7.10$8.00 07/02$4.60–$26.65$7.10--
$135.00Sep 18$8.80$11.60$10.20$20.05 07/02$6.00–$30.65$10.20--
$135.00Dec 18$17.60$20.40$19.00$37.00 06/30$11.90–$41.00$19.00--
$65.00Jul 17$34.00$37.30$35.65$62.60 07/02$25.80–$78.30$35.65--
$65.00Sep 18$38.90$42.90$40.90$57.55 06/25$31.60–$79.85$40.90--
$65.00Dec 18$44.50$48.10$46.30$50.78 07/02$36.10–$82.95$46.30--
$140.00Jul 17$0.00$0.85$0.43$1.50 07/02$0.33–$14.05$0.43--
$140.00Aug 21$5.80$6.10$5.95$7.99 07/02$3.60–$24.70$5.95--
$140.00Sep 18$8.10$10.10$9.10$27.12 06/30$5.40–$28.45$9.10--
$140.00Dec 18$16.10$18.90$17.50$20.20 07/02$10.95–$38.95$17.50--
$60.00Aug 21$41.00$44.50$42.75$62.23 06/22$33.50–$83.00$42.75--
$60.00Sep 18$42.70$46.30$44.50$70.62 06/29$35.00–$84.15$44.50--
$60.00Dec 18$47.60$51.20$49.40$59.79 06/16$39.50–$86.70$49.4012
$145.00Jul 17$0.10$0.95$0.53$0.96 07/02$0.53–$11.60$0.53--
$145.00Aug 21$4.60$5.30$4.95$15.11 07/01$3.55–$22.65$4.955
$145.00Sep 18$7.10$9.40$8.25$14.80 07/02$6.00–$26.55$8.25--
$145.00Dec 18$15.00$18.40$16.70$19.00 07/02$13.20–$37.05$16.70--
$55.00Jul 17$44.00$47.50$45.75$52.28 07/02$35.50–$87.95$45.75--
$55.00Sep 18$46.70$50.10$48.40$68.12 06/18$38.75–$88.95$48.4078
$55.00Dec 18$51.00$54.40$52.70$67.24 06/25$42.90–$90.70$52.70172
$150.00Jul 17$0.05$0.85$0.45$0.78 07/02$0.20–$9.80$0.45119
$150.00Aug 21$4.10$4.90$4.50$9.44 07/02$2.55–$20.60$4.5037
$150.00Sep 18$6.30$9.00$7.65$9.20 07/02$5.60–$24.55$7.65--
$150.00Dec 18$14.70$17.70$16.20$20.00 07/02$12.60–$35.55$16.20--
$50.00Sep 18$50.90$54.20$52.55$87.92 06/30$42.60–$93.45$52.5582
$50.00Dec 18$54.50$57.70$56.10$64.24 07/02$46.40–$95.30$56.10--
$155.00Jul 17$0.05$0.60$0.33$0.64 07/02$0.33–$7.90$0.3379
$155.00Aug 21$3.60$4.80$4.20$13.28 07/01$2.50–$18.80$4.20--
$155.00Sep 18$5.70$7.90$6.80$16.69 07/01$5.10–$22.55$6.80--
$155.00Dec 18$13.10$16.50$14.80$34.33 06/30$11.80–$33.60$14.8013
$45.00Sep 18$55.30$58.70$57.00$66.23 07/02$47.05–$98.10$57.00--
$45.00Dec 18$58.10$61.50$59.80$84.37 07/02$50.10–$99.70$59.80--
$160.00Jul 17$0.00$0.95$0.48$3.00 07/01$0.18–$6.40$0.48--
$160.00Aug 21$3.10$4.40$3.75$4.36 07/02$2.35–$16.85$3.75--
$160.00Sep 18$5.10$7.80$6.45$9.64 06/25$4.15–$21.00$6.45--
$160.00Dec 18$13.00$15.40$14.20$28.44 07/01$10.95–$32.05$14.20--
$40.00Jul 17$58.90$62.50$60.70$51.51 06/10$50.50–$102.85$58.90--
$40.00Sep 18$59.80$63.00$61.40$87.65 07/02$51.50–$103.10$61.40--
$40.00Dec 18$62.00$65.50$63.75$48.61 06/08$53.95–$104.25$62.00--
$165.00Jul 17$0.00$0.95$0.48$3.00 07/01$0.48–$5.20$0.48--
$165.00Aug 21$2.70$3.70$3.20$12.10 07/01$2.17–$15.55$3.20--
$165.00Dec 18$11.60$15.30$13.45$16.80 07/02$10.40–$30.60$13.45--
$35.00Sep 18$64.40$68.00$66.20$74.87 06/12$56.30–$107.65$66.20--
$170.00Jul 17$0.00$0.05$0.03$0.35 07/02$0.03–$4.15$0.03--
$170.00Aug 21$1.45$3.20$2.33$4.30 07/02$2.10–$14.25$2.33--
$170.00Sep 18$4.10$6.40$5.25$10.14 07/02$3.60–$18.30$5.25--
$170.00Dec 18$10.80$14.30$12.55$13.70 07/02$9.95–$29.40$12.55--
$175.00Aug 21$1.45$2.85$2.15$12.40 06/30$1.85–$12.55$2.15--
$175.00Dec 18$10.20$13.80$12.00$22.70 07/01$9.30–$28.00$12.00--
PUTS (82)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$100.00Jul 17$5.90$7.10$6.50$6.00 07/02$0.80–$15.55$6.0036
$100.00Aug 21$15.30$16.60$15.95$6.83 07/01$5.10–$20.70$15.30--
$100.00Sep 18$17.90$20.30$19.10$7.10 06/30$7.35–$24.15$17.90--
$100.00Dec 18$25.70$28.60$27.15$17.70 06/18$13.55–$31.00$25.70--
$105.00Jul 17$8.80$10.00$9.40$5.22 07/02$1.10–$19.00$8.80--
$105.00Aug 21$17.90$19.50$18.70$17.27 07/02$6.10–$24.20$17.90--
$105.00Dec 18$29.40$31.80$30.60$15.12 06/30$15.75–$34.70$29.40--
$95.00Jul 17$3.70$4.90$4.30$2.79 07/02$0.70–$12.40$3.70--
$95.00Aug 21$12.60$13.80$13.20$7.50 07/02$4.35–$17.75$12.60--
$95.00Dec 18$22.50$25.50$24.00$13.15 07/01$11.95–$28.10$22.5019
$110.00Jul 17$12.30$13.30$12.80$11.80 07/02$1.78–$22.90$12.30--
$110.00Aug 21$21.30$22.70$22.00$10.65 07/01$7.65–$28.00$21.30--
$110.00Sep 18$23.80$26.50$25.15$19.51 07/02$10.70–$30.75$23.80--
$110.00Dec 18$32.60$35.10$33.85$18.90 06/30$18.40–$37.90$32.60--
$90.00Jul 17$2.15$3.10$2.63$2.83 07/02$0.20–$9.55$2.6316
$90.00Aug 21$10.30$11.50$10.90$3.68 06/30$3.03–$14.60$10.30--
$90.00Sep 18$13.00$14.80$13.90$7.19 06/29$4.55–$17.65$13.00--
$90.00Dec 18$20.10$22.90$21.50$23.30 06/09$10.20–$24.90$21.50--
$115.00Jul 17$15.20$18.60$16.90$15.30 07/02$2.10–$26.80$15.30--
$115.00Aug 21$24.70$26.30$25.50$9.34 06/30$9.90–$31.60$24.70--
$115.00Dec 18$35.20$38.50$36.85$20.55 06/30$20.90–$42.00$35.20--
$85.00Jul 17$1.15$1.85$1.50$0.95 07/02$0.48–$7.15$1.1525
$85.00Aug 21$8.20$9.20$8.70$7.40 07/02$2.53–$11.95$8.20--
$85.00Sep 18$10.50$12.40$11.45$5.61 06/22$3.85–$14.45$10.50--
$85.00Dec 18$17.50$20.10$18.80$9.10 06/30$9.00–$21.75$17.50--
$120.00Jul 17$19.20$22.80$21.00$13.40 07/02$3.70–$31.20$19.20--
$120.00Aug 21$28.20$29.60$28.90$23.90 07/02$11.75–$35.20$28.20--
$120.00Dec 18$39.40$42.00$40.70$28.15 06/22$23.45–$45.00$39.40--
$80.00Jul 17$0.55$1.90$1.23$1.00 07/02$0.08–$5.15$1.00--
$80.00Aug 21$6.40$7.20$6.80$2.70 07/02$1.98–$9.20$6.40--
$80.00Sep 18$8.50$10.20$9.35$8.60 06/11$3.10–$12.40$8.60--
$80.00Dec 18$15.10$17.40$16.25$14.82 07/02$7.60–$19.20$15.10--
$125.00Jul 17$23.70$27.20$25.45$16.77 07/02$5.10–$35.35$23.7023
$125.00Aug 21$31.70$33.30$32.50$24.40 07/02$13.75–$39.70$31.70--
$125.00Sep 18$34.40$37.60$36.00$17.50 06/30$16.30–$42.05$34.40--
$125.00Dec 18$42.50$45.50$44.00$27.90 07/01$25.10–$48.95$42.5016
$75.00Jul 17$0.00$1.70$0.85$0.50 07/02$0.05–$3.55$0.50--
$75.00Aug 21$4.80$5.50$5.15$3.62 07/02$1.50–$7.45$4.80--
$75.00Sep 18$6.80$8.20$7.50$4.50 06/17$1.80–$9.40$6.80--
$75.00Dec 18$13.20$14.00$13.60$9.20 06/24$6.05–$15.80$13.20--
$130.00Jul 17$28.60$31.80$30.20$20.20 07/02$6.75–$40.00$28.6060
$130.00Aug 21$35.80$37.60$36.70$30.70 07/02$15.55–$43.55$35.80--
$130.00Dec 18$46.70$49.30$48.00$29.02 06/30$27.95–$52.65$46.70--
$70.00Jul 17$0.00$0.70$0.35$0.30 07/02$0.28–$2.05$0.3041
$70.00Aug 21$3.10$4.50$3.80$2.62 07/02$1.40–$5.40$3.10--
$70.00Sep 18$5.10$8.00$6.55$2.25 07/02$1.90–$8.05$5.10--
$70.00Dec 18$11.00$12.90$11.95$5.25 07/01$4.65–$13.30$11.00--
$135.00Jul 17$33.10$36.60$34.85$11.10 07/01$8.85–$44.80$33.10--
$135.00Aug 21$39.60$41.20$40.40$26.50 07/02$17.85–$47.90$39.60--
$65.00Jul 17$0.00$0.30$0.15$0.14 06/29$0.13–$1.48$0.142.5K
$65.00Sep 18$3.00$5.00$4.00$2.35 06/29$1.38–$5.70$3.00--
$65.00Dec 18$8.90$11.00$9.95$8.00 07/02$3.88–$11.05$8.90--
$140.00Jul 17$38.20$41.40$39.80$12.20 06/30$11.10–$49.65$38.20--
$140.00Aug 21$43.90$46.50$45.20$25.70 07/01$21.10–$52.45$43.90--
$140.00Sep 18$46.60$48.80$47.70$29.00 07/01$24.55–$55.00$46.60--
$140.00Dec 18$53.50$56.90$55.20$41.80 06/22$33.60–$61.30$53.50--
$60.00Jul 17$0.00$1.15$0.57$0.10 06/16$0.03–$1.18$0.10--
$60.00Sep 18$2.10$4.70$3.40$1.90 06/23$1.45–$4.05$2.10--
$60.00Dec 18$6.30$8.80$7.55$3.80 07/01$3.13–$9.55$6.30--
$145.00Dec 18$57.60$60.90$59.25$45.00 06/22$36.70–$65.30$57.60--
$55.00Sep 18$1.40$4.50$2.95$1.50 07/02$1.10–$3.18$1.50--
$55.00Dec 18$5.60$7.50$6.55$4.55 06/10$2.32–$6.95$5.60--
$150.00Dec 18$61.50$64.90$63.20$48.60 06/22$39.95–$69.80$61.50--
$50.00Sep 18$0.75$3.10$1.93$1.27 06/29$0.83–$2.45$1.27--
$50.00Dec 18$4.00$6.10$5.05$2.15 07/02$2.03–$5.15$4.00--
$45.00Jul 17$0.00$0.10$0.05$0.40 05/29$0.05–$0.35$0.05--
$45.00Sep 18$0.05$2.60$1.33$1.80 05/08$0.48–$1.73$1.33--
$45.00Dec 18$2.85$4.80$3.83$1.55 07/02$1.40–$4.05$2.85--
$160.00Aug 21$60.40$64.00$62.20$38.20 07/01$33.45–$71.00$60.40--
$40.00Sep 18$0.05$1.10$0.58$1.50 05/08$0.48–$1.60$0.58--
$40.00Dec 18$1.30$3.70$2.50$2.50 06/08$1.35–$2.50$2.50--
$165.00Sep 18$67.00$70.70$68.85$60.60 06/16$40.75–$77.55$67.00--
$165.00Dec 18$74.00$77.40$75.70$59.00 06/18$50.10–$82.10$74.00--
$35.00Sep 18$0.00$0.80$0.40$0.90 05/08$0.40–$1.33$0.40--
$170.00Dec 18$78.00$81.60$79.80$62.90 06/18$54.00–$86.60$78.00--
$30.00Sep 18$0.00$1.15$0.57$1.47 05/08$0.57–$1.20$0.57--
$25.00Sep 18$0.00$2.15$1.08$0.75 05/08$0.57–$1.13$0.75--
$22.50Sep 18$0.00$2.15$1.08$0.30 05/06$0.08–$1.10$0.30--
$180.00Jul 17$77.80$81.10$79.45$53.30 07/02$73.80–$89.60$77.80--
$180.00Dec 18$86.80$90.30$88.55$67.00 07/01$60.80–$95.75$86.80--
$185.00Jul 17$82.80$86.10$84.45$58.20 07/02$78.90–$94.60$82.80--
$195.00Aug 21$93.70$96.90$95.30$80.60 07/02$90.35–$104.85$93.70--

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 572
Total Puts 110
Put/Call Ratio 0.19
Net Difference 462

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 4,059
Total Puts 1,742
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