Tour v308
UCTT
ULTRA CLEAN HLDGS IN
$106.19 +5.23%
$110.45 (+4.01%)🌙
as of 07/09 07:10 PM
(7/8 19:10) ◀
|
Thursday, July 9, 2026 (7:10pm)
January 2026
|
▶ (7/10 19:11)
◀ 7/9 19:10 ▶

Option Volume

Detail
ℹ
Current (07/09) 1,045
Calls: 671 (64%)
Puts: 374 (36%)
Prior (07/08) 682
Calls: 572 (84%)
Puts: 110 (16%)
Current vs Prior +53.23%
Calls: +17.31% (Calls)
Puts: +240.00% (Puts)
Prior 7-Day Total 6,241
Calls: 4,422 (71%)
Puts: 1,819 (29%)
Prior 7-Day Average 891
Calls: 631 (71%)
Puts: 259 (29%)
Current vs Prior 7-Day Avg +17.21%
Calls: +6.22%
Puts: +43.93%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/09) $963.9K
Calls: $623.4K (65%)
Puts: $340.5K (35%)
Prior (07/08) $841.2K
Calls: $729.5K (87%)
Puts: $111.6K (13%)
Current vs Prior +14.59%
Calls: -14.55%
Puts: +205.09%
Prior 7-Day Total $9.04M
Calls: $7.39M (82%)
Puts: $1.64M (18%)
Prior 7-Day Average $1.29M
Calls: $1.06M (82%)
Puts: $234.6K (18%)
Current vs Prior 7-Day Avg -25.32%
Calls: -40.98%
Puts: +45.16%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/09) 0.56
Prior (07/08) 0.19
Current vs Prior +189.84%
Prior 7-Day Average 0.41
Current vs Prior 7-Day Avg +37.57%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/09) 6,482
Calls: 4,739 (73%)
Puts: 1,743 (27%)
Prior (07/08) 5,854
Calls: 3,090 (53%)
Puts: 2,764 (47%)
Current vs Prior +10.73%
Prior 7-Day Total 32,460
Calls: 21,694 (67%)
Puts: 10,766 (33%)
Prior 7-Day Average 4,637
Calls: 3,099 (67%)
Puts: 1,538 (33%)
Current vs Prior 7-Day Avg +39.78%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 15.21% | 34.47%15.21% | 34.47%
Prior 16.55% | 35.43%16.55% | 35.43%
Current vs Prior -8.10% | -2.71%-8.10% | -2.71%
Prior 7-Day Avg 18.44% | 34.28%16.66% | 34.57%
Current vs 7-Day Avg -17.53% | +0.55%-8.71% | -0.31%
Prior 7-Day Eod 16.55% | 35.43%-- | --
Current vs 7-Day Eod -8.10% | -2.71%-- | --
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 14.88% | 12.18%
Calls: 13.84% | 8.07%
Puts: 15.93% | 16.28%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($623.4K). Above-average activity with volume up 53% vs prior. Bullish P/C ratio of 0.56. P/C ratio rising 190% - increased hedging/bearish 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 NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls
💧 Low Volume

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

No options available for this category

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. 13 found (avg delta 0.69, highest 0.83)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Jul 1716.1019.50$17.8019.1%200.83289
$85.00Aug 2127.0030.30$28.6511.5%10.783
$95.00Jul 1712.3015.70$14.0024.3%90.78--
$90.00Aug 2123.4027.20$25.3015.0%150.7430
$95.00Aug 2120.9023.50$22.2011.7%10.69--
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Jul 1718.7022.10$20.4016.7%20.81--
$120.00Jul 1714.5018.30$16.4023.2%30.75--

Most actively traded options today. High liquidity = easy entry/exit. 25 active (total vol 385, top 242)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Jul 1716.1019.50$17.8019.1%200.83289
$90.00Aug 2123.4027.20$25.3015.0%150.7430
$120.00Aug 2110.6013.10$11.8521.1%150.46170
$110.00Aug 2114.2016.60$15.4015.6%120.5519
$115.00Jul 172.854.10$3.4736.0%100.34128
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Jul 175.706.70$6.2016.1%2420.4413
$90.00Jul 171.102.70$1.9084.2%30.17--
$95.00Jul 171.902.85$2.3839.9%30.22--
$100.00Jul 173.304.50$3.9030.8%30.33--
$120.00Jul 1714.5018.30$16.4023.2%30.75--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 1 strikes (avg 9.6%, max 9.6%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Jul 17Aug 21126.9%115.8%9.6%35319
PUTS (0)
No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 16 found (best R:R 9.42, avg 2.55)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$120.00$125.00Jul 17$0.58$4.42$0.587.62$120.58
$120.00$125.00Aug 21$1.05$3.95$1.053.76$121.05
$115.00$120.00Jul 17$1.14$3.86$1.143.39$116.14
$115.00$120.00Aug 21$1.60$3.40$1.602.13$116.60
$110.00$115.00Jul 17$1.73$3.27$1.731.89$111.73
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$95.00$90.00Jul 17$0.48$4.52$0.489.42$94.52
$100.00$95.00Jul 17$1.52$3.48$1.522.29$98.48
$105.00$100.00Jul 17$2.30$2.70$2.301.17$102.70
$110.00$85.00Aug 21$12.20$12.80$12.201.05$97.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 21 found (best R:R 4.00, avg 1.22)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$95.00$100.00Jul 17$3.85$3.85$1.153.35$98.85
$90.00$95.00Jul 17$3.80$3.80$1.203.17$93.80
$85.00$90.00Aug 21$3.35$3.35$1.652.03$88.35
$90.00$95.00Aug 21$3.10$3.10$1.901.63$93.10
$100.00$105.00Jul 17$2.80$2.80$2.201.27$102.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$125.00$120.00Jul 17$4.00$4.00$1.004.00$121.00
$120.00$105.00Jul 17$10.20$10.20$4.802.12$109.80
$110.00$85.00Aug 21$12.20$12.20$12.800.95$97.80
$105.00$100.00Jul 17$2.30$2.30$2.700.85$102.70
$100.00$95.00Jul 17$1.52$1.52$3.480.44$98.48

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $9.31, cheapest $7.50)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$90.00Jul 17Aug 21$7.50126.9%115.8%
$95.00Jul 17Aug 21$8.20109.5%119.8%
$125.00Jul 17Aug 21$9.05115.8%118.0%
$100.00Jul 17Aug 21$9.50107.3%113.4%
$120.00Jul 17Aug 21$9.52109.6%115.1%
PUTS (0)
No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 8 found (cheapest 12.76% of stock, avg 20.46%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$105.00Jul 17$7.35$6.20$13.55$91.45$118.5512.76%
$100.00Jul 17$10.15$3.90$14.05$85.95$114.0513.23%
$95.00Jul 17$14.00$2.38$16.38$78.62$111.3815.43%
$120.00Jul 17$2.33$16.40$18.73$101.27$138.7317.64%
$90.00Jul 17$17.80$1.90$19.70$70.30$109.7018.55%
$125.00Jul 17$1.75$20.40$22.15$102.85$147.1520.86%
$110.00Aug 21$15.40$18.70$34.10$75.90$144.1032.11%
$85.00Aug 21$28.65$6.50$35.15$49.85$120.1533.10%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 20 found (cheapest 3.44% of stock, avg 9.62%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$125.00$90.00Jul 17$1.75$1.90$3.65$86.35$128.65
$125.00$95.00Jul 17$1.75$2.38$4.13$90.87$129.13
$120.00$90.00Jul 17$2.33$1.90$4.23$85.77$124.23
$120.00$95.00Jul 17$2.33$2.38$4.71$90.29$124.71
$115.00$90.00Jul 17$3.47$1.90$5.37$84.63$120.37
$125.00$100.00Jul 17$1.75$3.90$5.65$94.35$130.65
$115.00$95.00Jul 17$3.47$2.38$5.85$89.15$120.85
$120.00$100.00Jul 17$2.33$3.90$6.23$93.77$126.23
$110.00$90.00Jul 17$5.20$1.90$7.10$82.90$117.10
$115.00$100.00Jul 17$3.47$3.90$7.37$92.63$122.37

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 14 found (best R:R 4.15, avg credit $4.28)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
100/105110/115Jul 17$4.03$0.974.15$100.97$114.03
95/100105/110Jul 17$3.67$1.332.76$96.33$108.67
100/105115/120Jul 17$3.44$1.562.21$101.56$118.44
90/95100/105Jul 17$3.28$1.721.91$91.72$103.28
95/100110/115Jul 17$3.25$1.751.86$96.75$113.25
100/105120/125Jul 17$2.88$2.121.36$102.12$122.88
85/110115/120Aug 21$13.80$11.201.23$96.20$128.80
95/100115/120Jul 17$2.66$2.341.14$97.34$117.66
85/110120/125Aug 21$13.25$11.751.13$96.75$133.25
90/95105/110Jul 17$2.63$2.371.11$92.37$107.63

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 13 found (best R:R 19.00, cheapest $0.25)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$85.00$90.00$95.00Aug 21$0.25$4.7519.00
$110.00$115.00$120.00Aug 21$0.35$4.6513.29
$105.00$110.00$115.00Jul 17$0.42$4.5810.90
$90.00$95.00$100.00Aug 21$0.55$4.458.09
$105.00$110.00$115.00Aug 21$0.55$4.458.09
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$95.00$100.00$105.00Jul 17$0.78$4.225.41
$90.00$95.00$100.00Jul 17$1.04$3.963.81

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 $-0.86, 8 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$120.00$125.001:2Jul 17-$1.17$3.83
$115.00$120.001:2Jul 17-$1.19$3.81
$110.00$115.001:2Jul 17-$1.74$3.26
$105.00$110.001:2Jul 17-$3.05$1.95
$100.00$105.001:2Jul 17-$4.55$0.45
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$100.00$95.001:2Jul 17-$0.86$4.14
$95.00$90.001:2Jul 17-$1.42$3.58
$105.00$100.001:2Jul 17-$1.60$3.40
$110.00$85.001:2Aug 21$5.70$19.30
$120.00$105.001:2Jul 17$4.00$11.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 8 found (best yield 13.37%, avg 6.66%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$110.00Aug 21$14.200.553.6%13.37%16.96%1219
$115.00Aug 21$12.200.518.3%11.49%19.79%445
$120.00Aug 21$10.600.4613.0%9.98%22.99%15170
$125.00Aug 21$9.100.4317.7%8.57%26.28%1--
$110.00Jul 17$4.700.443.6%4.43%8.01%862
$115.00Jul 17$2.850.348.3%2.68%10.98%10128
$120.00Jul 17$1.800.2513.0%1.70%14.70%2127
$125.00Jul 17$1.100.1917.7%1.04%18.75%1348

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, 181 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 $100.00 12-18 call last traded $49.58 on 07/01 (now $31.50/$33.60) — try a limit near $32.55. Also watch the $80.00 09-18 call last traded $38.60 on 06/23 (now $33.40/$36.80) — try a limit near $35.10; the $100.00 07-17 call last traded $11.63 on 07/02 (now $9.60/$10.70) — try a limit near $10.15. Most tradeable put: the $105.00 12-18 put last traded $15.12 on 06/30 (now $27.60/$29.90) — try a limit near $27.60.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$105.00Jul 17$6.70$8.00$7.35$9.25 07/02$2.48–$39.20$7.35108
$105.00Aug 21$16.30$19.50$17.90$25.60 06/25$10.10–$44.55$17.9011
$105.00Sep 18$19.70$23.60$21.65$42.28 06/30$12.15–$47.30$21.65--
$105.00Dec 18$30.00$33.00$31.50$43.76 06/29$18.80–$55.55$31.50--
$110.00Jul 17$4.70$5.70$5.20$6.80 07/02$1.95–$34.90$5.2062
$110.00Aug 21$14.20$16.60$15.40$15.71 07/02$8.80–$41.20$15.4019
$110.00Sep 18$17.70$21.60$19.65$19.20 07/02$11.05–$44.25$19.20367
$110.00Dec 18$27.80$31.30$29.55$29.21 07/02$17.45–$52.60$29.21--
$100.00Jul 17$9.60$10.70$10.15$11.63 07/02$3.85–$43.90$10.1548
$100.00Aug 21$18.40$20.90$19.65$19.85 07/02$11.90–$48.40$19.6561
$100.00Sep 18$22.10$25.80$23.95$39.30 07/01$14.05–$51.00$23.9598
$100.00Dec 18$31.50$33.60$32.55$49.58 07/01$20.45–$58.45$32.5585
$115.00Jul 17$2.85$4.10$3.47$5.25 07/02$1.50–$30.80$3.47128
$115.00Aug 21$12.20$14.70$13.45$13.87 07/02$7.70–$37.90$13.4545
$115.00Sep 18$16.20$19.80$18.00$18.40 07/02$9.80–$40.90$18.00--
$115.00Dec 18$26.00$29.50$27.75$29.26 07/02$15.55–$49.65$27.7570
$95.00Jul 17$12.30$15.70$14.00$14.60 07/02$5.00–$48.45$14.00--
$95.00Aug 21$20.90$23.50$22.20$32.69 06/25$13.55–$52.35$22.20--
$95.00Sep 18$24.70$28.10$26.40$34.64 07/02$15.95–$54.65$26.40329
$95.00Dec 18$33.90$37.20$35.55$34.41 07/02$21.95–$61.50$34.41--
$120.00Jul 17$1.80$2.85$2.33$4.20 07/02$0.78–$26.95$2.33127
$120.00Aug 21$10.60$13.10$11.85$11.90 07/02$7.05–$34.85$11.85170
$120.00Sep 18$14.40$17.40$15.90$15.30 07/02$8.55–$38.15$15.30--
$120.00Dec 18$24.40$28.00$26.20$31.84 07/02$14.90–$47.35$26.20--
$90.00Jul 17$16.10$19.50$17.80$40.40 06/29$6.75–$53.25$17.80289
$90.00Aug 21$23.40$27.20$25.30$26.52 07/02$15.35–$56.55$25.3030
$90.00Sep 18$27.60$30.80$29.20$48.30 07/01$17.40–$58.25$29.2090
$90.00Dec 18$35.80$39.50$37.65$59.56 06/30$24.00–$64.70$37.65--
$125.00Jul 17$1.10$2.40$1.75$2.90 07/02$0.80–$23.50$1.75348
$125.00Aug 21$9.10$12.50$10.80$10.78 07/02$5.50–$31.95$10.78--
$125.00Sep 18$13.10$15.90$14.50$25.90 06/29$7.65–$35.15$14.50--
$125.00Dec 18$22.60$26.50$24.55$23.05 07/02$13.75–$45.10$23.05--
$85.00Jul 17$20.40$23.80$22.10$53.00 07/01$10.20–$58.50$22.10--
$85.00Sep 18$30.20$33.30$31.75$30.10 07/02$20.30–$62.20$30.20--
$85.00Dec 18$38.30$42.00$40.15$39.50 07/02$26.00–$68.10$39.50--
$85.00Aug 21$27.00$30.30$28.65--$28.65–$28.65—$27.003
$130.00Jul 17$0.70$2.00$1.35$2.28 07/02$0.75–$20.00$1.3543
$130.00Aug 21$7.80$10.30$9.05$11.90 07/02$5.10–$29.20$9.0527
$130.00Sep 18$11.40$14.50$12.95$13.40 07/02$6.90–$32.35$12.95--
$130.00Dec 18$21.20$25.10$23.15$22.20 07/02$12.50–$43.10$22.2048
$80.00Jul 17$25.00$28.40$26.70$31.13 06/24$13.15–$63.40$26.70--
$80.00Aug 21$29.80$33.70$31.75$35.00 06/23$20.40–$64.70$31.75--
$80.00Sep 18$33.40$36.80$35.10$38.60 06/23$22.85–$66.70$35.10494
$80.00Dec 18$40.80$44.50$42.65$40.35 07/02$28.35–$71.65$40.80--
$135.00Jul 17$0.40$1.40$0.90$1.72 07/02$0.60–$16.20$0.90--
$135.00Aug 21$6.80$9.10$7.95$8.00 07/02$4.60–$26.65$7.95--
$135.00Sep 18$10.40$14.20$12.30$20.05 07/02$6.00–$30.65$12.30--
$135.00Dec 18$19.90$23.80$21.85$37.00 06/30$11.90–$41.00$21.85--
$75.00Jul 17$29.80$33.30$31.55$43.00 06/18$17.00–$68.35$31.55--
$75.00Sep 18$36.30$40.00$38.15$58.00 07/02$25.50–$70.60$38.15--
$75.00Dec 18$43.60$47.00$45.30$50.05 07/02$30.55–$75.15$45.30--
$140.00Jul 17$0.25$1.45$0.85$1.50 07/02$0.33–$14.05$0.85701
$140.00Aug 21$5.80$9.20$7.50$7.99 07/02$3.60–$24.70$7.5040
$140.00Sep 18$9.30$12.20$10.75$27.12 06/30$5.40–$28.45$10.7544
$140.00Dec 18$19.00$22.20$20.60$20.20 07/02$10.95–$38.95$20.20--
$70.00Jul 17$34.60$38.20$36.40$27.50 06/11$21.35–$73.35$34.60--
$70.00Aug 21$38.10$41.20$39.65$42.53 07/02$26.15–$73.65$39.65--
$70.00Sep 18$40.10$43.50$41.80$70.60 06/30$28.45–$75.05$41.80--
$70.00Dec 18$46.30$50.00$48.15$48.50 06/24$33.30–$78.95$48.15--
$145.00Jul 17$0.10$2.45$1.28$0.96 07/02$0.53–$11.60$0.96--
$145.00Aug 21$4.90$7.20$6.05$15.11 07/01$3.55–$22.65$6.05--
$145.00Sep 18$8.20$11.10$9.65$14.80 07/02$6.00–$26.55$9.65--
$145.00Dec 18$17.80$21.40$19.60$19.00 07/02$13.20–$37.05$19.00--
$65.00Jul 17$39.30$43.20$41.25$62.60 07/02$25.80–$78.30$41.25--
$65.00Sep 18$43.80$47.30$45.55$57.55 06/25$31.60–$79.85$45.55--
$65.00Dec 18$49.50$53.00$51.25$50.78 07/02$36.10–$82.95$50.78--
$150.00Jul 17$0.05$0.30$0.18$0.78 07/02$0.18–$9.80$0.18213
$150.00Aug 21$4.20$7.80$6.00$9.44 07/02$2.55–$20.60$6.00--
$150.00Sep 18$8.20$11.20$9.70$9.20 07/02$5.60–$24.55$9.2064
$150.00Dec 18$16.60$20.40$18.50$20.00 07/02$12.60–$35.55$18.50--
$60.00Aug 21$46.20$49.70$47.95$62.23 06/22$33.50–$83.00$47.95--
$60.00Sep 18$47.40$51.20$49.30$70.62 06/29$35.00–$84.15$49.30--
$60.00Dec 18$53.20$56.30$54.75$59.79 06/16$39.50–$86.70$54.75--
$155.00Jul 17$0.05$0.20$0.13$0.64 07/02$0.13–$7.90$0.13168
$155.00Aug 21$3.50$5.70$4.60$13.28 07/01$2.50–$18.80$4.60--
$155.00Sep 18$6.90$9.40$8.15$16.69 07/01$5.10–$22.55$8.15--
$155.00Dec 18$15.50$19.40$17.45$34.33 06/30$11.80–$33.60$17.45--
$55.00Jul 17$49.30$53.20$51.25$52.28 07/02$35.50–$87.95$51.25--
$55.00Sep 18$52.10$54.60$53.35$68.12 06/18$38.75–$88.95$53.35--
$55.00Dec 18$55.80$59.60$57.70$67.24 06/25$42.90–$90.70$57.70--
$160.00Jul 17$0.00$0.10$0.05$3.00 07/01$0.05–$6.40$0.0512
$160.00Aug 21$2.95$5.10$4.03$4.36 07/02$2.35–$16.85$4.0320
$160.00Sep 18$5.90$9.60$7.75$9.64 06/25$4.15–$21.00$7.75--
$160.00Dec 18$14.50$18.50$16.50$28.44 07/01$10.95–$32.05$16.50--
$50.00Sep 18$56.30$58.90$57.60$87.92 06/30$42.60–$93.45$57.60--
$50.00Dec 18$60.50$63.10$61.80$64.24 07/02$46.40–$95.30$61.80--
$165.00Jul 17$0.00$0.25$0.13$3.00 07/01$0.13–$5.20$0.13--
$165.00Aug 21$2.50$5.70$4.10$12.10 07/01$2.17–$15.55$4.10--
$165.00Dec 18$14.00$17.70$15.85$16.80 07/02$10.40–$30.60$15.85--
$45.00Sep 18$60.40$64.30$62.35$66.23 07/02$47.05–$98.10$62.35--
$45.00Dec 18$64.20$67.00$65.60$84.37 07/02$50.10–$99.70$65.60--
$170.00Jul 17$0.00$0.05$0.03$0.35 07/02$0.03–$4.15$0.03--
$170.00Aug 21$2.25$4.10$3.18$4.30 07/02$2.10–$14.25$3.1814
$170.00Sep 18$5.00$7.60$6.30$10.14 07/02$3.60–$18.30$6.30363
$170.00Dec 18$13.30$16.90$15.10$13.70 07/02$9.95–$29.40$13.70--
$40.00Jul 17$64.30$68.20$66.25$51.51 06/10$50.50–$102.85$64.30--
$40.00Sep 18$64.80$68.90$66.85$87.65 07/02$51.50–$103.10$66.85--
$40.00Dec 18$67.60$70.70$69.15$48.61 06/08$53.95–$104.25$67.60--
$175.00Aug 21$1.80$3.70$2.75$12.40 06/30$1.85–$12.55$2.75--
$175.00Dec 18$12.40$16.00$14.20$22.70 07/01$9.30–$28.00$14.20--
PUTS (82)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$105.00Jul 17$5.70$6.70$6.20$5.22 07/02$1.10–$18.75$5.7013
$105.00Aug 21$14.50$17.00$15.75$17.27 07/02$6.10–$24.20$15.75--
$105.00Dec 18$27.60$29.90$28.75$15.12 06/30$15.75–$34.70$27.6034
$110.00Jul 17$8.20$9.40$8.80$11.80 07/02$1.78–$22.60$8.80--
$110.00Aug 21$17.50$19.90$18.70$10.65 07/01$7.65–$28.00$17.5023
$110.00Sep 18$20.60$23.90$22.25$19.51 07/02$10.70–$30.75$20.60--
$110.00Dec 18$29.20$33.30$31.25$18.90 06/30$18.40–$37.90$29.2030
$100.00Jul 17$3.30$4.50$3.90$6.00 07/02$0.80–$15.55$3.90--
$100.00Aug 21$11.30$14.30$12.80$6.83 07/01$5.10–$20.70$11.30--
$100.00Sep 18$14.90$18.10$16.50$7.10 06/30$7.35–$24.15$14.90--
$100.00Dec 18$23.10$26.70$24.90$17.70 06/18$13.55–$31.00$23.10--
$115.00Jul 17$11.60$12.80$12.20$15.30 07/02$2.10–$26.80$12.20--
$115.00Aug 21$20.00$23.00$21.50$9.34 06/30$9.90–$31.60$20.00--
$115.00Dec 18$32.50$36.80$34.65$20.55 06/30$20.90–$42.00$32.507
$95.00Jul 17$1.90$2.85$2.38$2.79 07/02$0.70–$12.40$2.38--
$95.00Aug 21$9.30$13.10$11.20$7.50 07/02$4.35–$17.75$9.30--
$95.00Dec 18$20.60$24.30$22.45$13.15 07/01$11.95–$28.10$20.60--
$120.00Jul 17$14.50$18.30$16.40$13.40 07/02$3.70–$31.20$14.50--
$120.00Aug 21$24.00$27.30$25.65$23.90 07/02$11.75–$35.20$24.00--
$120.00Dec 18$35.80$39.20$37.50$28.15 06/22$23.45–$45.00$35.80--
$90.00Jul 17$1.10$2.70$1.90$2.83 07/02$0.20–$9.55$1.90--
$90.00Aug 21$7.30$9.70$8.50$3.68 06/30$3.03–$14.60$7.30--
$90.00Sep 18$10.00$13.10$11.55$7.19 06/29$4.55–$17.65$10.00--
$90.00Dec 18$17.70$21.60$19.65$23.30 06/09$10.20–$24.90$19.65--
$125.00Jul 17$18.70$22.10$20.40$16.77 07/02$5.10–$35.35$18.70--
$125.00Aug 21$26.90$29.90$28.40$24.40 07/02$13.75–$39.70$26.90--
$125.00Sep 18$30.60$34.70$32.65$17.50 06/30$16.30–$42.05$30.60--
$125.00Dec 18$39.30$42.60$40.95$27.90 07/01$25.10–$48.95$39.30--
$85.00Jul 17$0.25$2.10$1.18$0.95 07/02$0.48–$7.15$0.95--
$85.00Aug 21$5.30$7.70$6.50$7.40 07/02$2.53–$11.95$6.5017
$85.00Sep 18$7.90$10.90$9.40$5.61 06/22$3.85–$14.45$7.90--
$85.00Dec 18$15.70$19.50$17.60$9.10 06/30$9.00–$21.75$15.70--
$130.00Jul 17$23.10$26.60$24.85$20.20 07/02$6.75–$40.00$23.10--
$130.00Aug 21$30.60$33.50$32.05$30.70 07/02$15.55–$43.55$30.70--
$130.00Dec 18$42.80$46.50$44.65$29.02 06/30$27.95–$52.65$42.80--
$80.00Jul 17$0.10$0.30$0.20$1.00 07/02$0.08–$5.15$0.201.4K
$80.00Aug 21$3.90$6.00$4.95$2.70 07/02$1.98–$9.20$3.9054
$80.00Sep 18$6.50$8.90$7.70$8.60 06/11$3.10–$12.40$7.70--
$80.00Dec 18$13.30$16.50$14.90$14.82 07/02$7.60–$19.20$14.82--
$135.00Jul 17$27.70$31.30$29.50$11.10 07/01$8.85–$44.80$27.70--
$135.00Aug 21$35.00$38.30$36.65$26.50 07/02$17.85–$47.90$35.00--
$75.00Jul 17$0.00$0.15$0.08$0.50 07/02$0.05–$3.55$0.08130
$75.00Aug 21$2.55$5.60$4.07$3.62 07/02$1.50–$7.45$3.62--
$75.00Sep 18$5.00$7.80$6.40$4.50 06/17$1.80–$9.40$5.00--
$75.00Dec 18$11.40$13.20$12.30$9.20 06/24$6.05–$15.80$11.40--
$140.00Jul 17$32.20$35.80$34.00$12.20 06/30$11.10–$49.65$32.20--
$140.00Aug 21$38.70$41.20$39.95$25.70 07/01$21.10–$52.45$38.70--
$140.00Sep 18$42.00$45.40$43.70$29.00 07/01$24.55–$55.00$42.00--
$140.00Dec 18$50.20$54.10$52.15$41.80 06/22$33.60–$61.30$50.20--
$70.00Jul 17$0.00$2.25$1.13$0.30 07/02$0.28–$2.05$0.30--
$70.00Aug 21$1.90$4.80$3.35$2.62 07/02$1.40–$5.40$2.62--
$70.00Sep 18$3.50$5.60$4.55$2.25 07/02$1.90–$8.05$3.50--
$70.00Dec 18$10.40$12.30$11.35$5.25 07/01$4.65–$13.30$10.40--
$145.00Dec 18$54.20$57.40$55.80$45.00 06/22$36.70–$65.30$54.20--
$65.00Jul 17$0.00$0.30$0.15$0.14 06/29$0.13–$1.23$0.14--
$65.00Sep 18$2.50$5.00$3.75$2.35 06/29$1.38–$5.70$2.50--
$65.00Dec 18$7.00$9.90$8.45$8.00 07/02$3.88–$11.05$8.00--
$150.00Dec 18$58.00$61.50$59.75$48.60 06/22$39.95–$69.80$58.00--
$60.00Jul 17$0.00$2.15$1.08$0.10 06/16$0.03–$1.18$0.10--
$60.00Sep 18$0.95$4.00$2.48$1.90 06/23$1.45–$4.05$1.90--
$60.00Dec 18$5.50$9.30$7.40$3.80 07/01$3.13–$9.55$5.50--
$55.00Sep 18$0.30$3.60$1.95$1.50 07/02$1.10–$2.95$1.50--
$55.00Dec 18$4.00$6.90$5.45$4.55 06/10$2.32–$6.95$4.55--
$160.00Aug 21$55.60$59.40$57.50$38.20 07/01$33.45–$71.00$55.60--
$50.00Sep 18$0.00$3.20$1.60$1.27 06/29$0.83–$2.03$1.27--
$50.00Dec 18$2.85$5.30$4.08$2.15 07/02$2.03–$5.15$2.85--
$165.00Sep 18$62.80$66.30$64.55$60.60 06/16$40.75–$77.55$62.80--
$165.00Dec 18$70.20$73.90$72.05$59.00 06/18$50.10–$82.10$70.20--
$45.00Jul 17$0.00$0.75$0.38$0.40 05/29$0.05–$0.38$0.38--
$45.00Sep 18$0.00$2.80$1.40$1.80 05/08$0.48–$1.53$1.40--
$45.00Dec 18$1.65$3.90$2.78$1.55 07/02$1.40–$4.05$1.6515
$170.00Dec 18$74.30$77.70$76.00$62.90 06/18$54.00–$86.60$74.30--
$40.00Sep 18$0.00$2.50$1.25$1.50 05/08$0.48–$1.43$1.25--
$40.00Dec 18$0.80$3.70$2.25$2.50 06/08$1.35–$2.50$2.25--
$35.00Sep 18$0.00$2.30$1.15$0.90 05/08$0.40–$1.27$0.90--
$180.00Jul 17$72.10$75.70$73.90$53.30 07/02$73.80–$89.60$72.10--
$180.00Dec 18$82.70$86.40$84.55$67.00 07/01$60.80–$95.75$82.70--
$30.00Sep 18$0.00$2.20$1.10$1.47 05/08$0.57–$1.15$1.10--
$185.00Jul 17$77.10$80.60$78.85$58.20 07/02$78.85–$94.60$77.10--
$25.00Sep 18$0.00$2.15$1.08$0.75 05/08$0.57–$1.08$0.75--
$22.50Sep 18$0.00$2.15$1.08$0.30 05/06$0.08–$1.08$0.30--
$195.00Aug 21$88.00$91.90$89.95$80.60 07/02$89.95–$104.85$88.00--

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 671
Total Puts 374
Put/Call Ratio 0.56
Net Difference 297

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 4,422
Total Puts 1,819
Average Put/Call Ratio 0.41
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