Tour v309
UCTT
ULTRA CLEAN HLDGS IN
$106.27 +0.08%
$109.19 (+2.75%)🌙
as of 07/10 07:11 PM
(7/9 19:10) ◀
|
Friday, July 10, 2026 (7:11pm)
January 2026
|
▶ (7/13 19:08)
◀ 7/10 19:11 ▶

Option Volume

Detail
ℹ
Current (07/10) 233
Calls: 98 (42%)
Puts: 135 (58%)
Prior (07/09) 1,045
Calls: 671 (64%)
Puts: 374 (36%)
Current vs Prior -77.70%
Calls: -85.39% (Calls)
Puts: -63.90% (Puts)
Prior 7-Day Total 6,746
Calls: 4,658 (69%)
Puts: 2,088 (31%)
Prior 7-Day Average 963
Calls: 665 (69%)
Puts: 298 (31%)
Current vs Prior 7-Day Avg -75.82%
Calls: -85.27%
Puts: -54.74%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/10) $235.2K
Calls: $150.8K (64%)
Puts: $84.4K (36%)
Prior (07/09) $963.9K
Calls: $623.4K (65%)
Puts: $340.5K (35%)
Current vs Prior -75.60%
Calls: -75.81%
Puts: -75.21%
Prior 7-Day Total $8.74M
Calls: $6.86M (78%)
Puts: $1.89M (22%)
Prior 7-Day Average $1.25M
Calls: $979.3K (78%)
Puts: $269.9K (22%)
Current vs Prior 7-Day Avg -81.17%
Calls: -84.60%
Puts: -68.73%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/10) 1.38
Prior (07/09) 0.56
Current vs Prior +147.15%
Prior 7-Day Average 0.45
Current vs Prior 7-Day Avg +205.92%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/10) 4,003
Calls: 2,150 (54%)
Puts: 1,853 (46%)
Prior (07/09) 6,482
Calls: 4,739 (73%)
Puts: 1,743 (27%)
Current vs Prior -38.24%
Prior 7-Day Total 35,864
Calls: 24,546 (68%)
Puts: 11,318 (32%)
Prior 7-Day Average 5,123
Calls: 3,506 (68%)
Puts: 1,616 (32%)
Current vs Prior 7-Day Avg -21.87%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 13.93% | 33.03%13.93% | 33.03%
Prior 15.21% | 34.47%15.21% | 34.47%
Current vs Prior -8.43% | -4.17%-8.43% | -4.17%
Prior 7-Day Avg 17.70% | 34.45%16.30% | 34.55%
Current vs 7-Day Avg -21.30% | -4.14%-14.54% | -4.39%
Prior 7-Day Eod 15.21% | 34.47%-- | --
Current vs 7-Day Eod -8.43% | -4.17%-- | --
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 64% call dollar volume ($150.8K). Light premium activity with dollar volume down 76% vs prior. Below-average activity with volume down 78% vs prior. Bearish P/C ratio of 1.38 indicates protective positioning.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
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 -- 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. 7 found (avg delta 0.67, highest 0.86)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Aug 2133.7037.30$35.5010.1%10.863
$100.00Jul 179.0010.20$9.6012.5%100.6947
$95.00Aug 2120.5023.40$21.9513.2%10.69--
$100.00Aug 2117.8020.90$19.3516.0%10.6462
$105.00Jul 176.007.40$6.7020.9%40.56102
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Jul 1710.9012.10$11.5010.4%100.68--
$110.00Jul 177.408.80$8.1017.3%100.57--

Most actively traded options today. High liquidity = easy entry/exit. 22 active (total vol 139, top 28)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Aug 217.1010.20$8.6535.8%160.3726
$100.00Jul 179.0010.20$9.6012.5%100.6947
$105.00Jul 176.007.40$6.7020.9%40.56102
$120.00Aug 2110.5013.00$11.7521.3%40.46183
$110.00Jul 173.805.10$4.4529.2%30.4362
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Jul 170.000.20$0.10200.0%280.01146
$80.00Jul 170.100.30$0.20100.0%270.031.4K
$110.00Jul 177.408.80$8.1017.3%100.57--
$115.00Jul 1710.9012.10$11.5010.4%100.68--
$90.00Jul 170.651.30$0.9866.3%80.1217

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 2.9%, max 5.2%)

CALLS (0)
No calls found
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$75.00Jul 17Aug 21121.4%115.4%5.2%31146
$80.00Jul 17Aug 21113.9%113.3%0.5%291.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 16 found (best R:R 49.00, avg 6.55)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$120.00$135.00Jul 17$1.00$14.00$1.0014.00$121.00
$115.00$120.00Jul 17$1.07$3.93$1.073.67$116.07
$120.00$125.00Aug 21$1.15$3.85$1.153.35$121.15
$110.00$115.00Jul 17$1.55$3.45$1.552.23$111.55
$100.00$120.00Aug 21$7.60$12.40$7.601.63$107.60
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$80.00$75.00Jul 17$0.10$4.90$0.1049.00$79.90
$90.00$80.00Jul 17$0.78$9.22$0.7811.82$89.22
$95.00$90.00Jul 17$0.87$4.13$0.874.75$94.13
$80.00$75.00Aug 21$1.15$3.85$1.153.35$78.85
$85.00$80.00Aug 21$1.25$3.75$1.253.00$83.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 18 found (best R:R 2.13, avg 0.67)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$75.00$95.00Aug 21$13.55$13.55$6.452.10$88.55
$100.00$105.00Jul 17$2.90$2.90$2.101.38$102.90
$95.00$100.00Aug 21$2.60$2.60$2.401.08$97.60
$105.00$110.00Jul 17$2.25$2.25$2.750.82$107.25
$125.00$130.00Aug 21$1.95$1.95$3.050.64$126.95
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$115.00$110.00Jul 17$3.40$3.40$1.602.13$111.60
$110.00$100.00Jul 17$4.80$4.80$5.200.92$105.20
$100.00$95.00Jul 17$1.45$1.45$3.550.41$98.55
$85.00$80.00Aug 21$1.25$1.25$3.750.33$83.75
$80.00$75.00Aug 21$1.15$1.15$3.850.30$78.85

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $6.88, cheapest $3.40)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$100.00Jul 17Aug 21$9.75104.6%113.7%
$120.00Jul 17Aug 21$9.92105.0%116.7%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$75.00Jul 17Aug 21$3.40121.4%115.4%
$80.00Jul 17Aug 21$4.45113.9%113.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 4 found (cheapest 11.81% of stock, avg 18.55%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$110.00Jul 17$4.45$8.10$12.55$97.45$122.5511.81%
$100.00Jul 17$9.60$3.30$12.90$87.10$112.9012.14%
$115.00Jul 17$2.90$11.50$14.40$100.60$129.4013.55%
$75.00Aug 21$35.50$3.50$39.00$36.00$114.0036.70%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 21 found (cheapest 1.70% of stock, avg 8.50%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$135.00$90.00Jul 17$0.83$0.98$1.81$88.19$136.81
$135.00$95.00Jul 17$0.83$1.85$2.68$92.32$137.68
$120.00$90.00Jul 17$1.83$0.98$2.81$87.19$122.81
$120.00$95.00Jul 17$1.83$1.85$3.68$91.32$123.68
$115.00$90.00Jul 17$2.90$0.98$3.88$86.12$118.88
$135.00$100.00Jul 17$0.83$3.30$4.13$95.87$139.13
$115.00$95.00Jul 17$2.90$1.85$4.75$90.25$119.75
$120.00$100.00Jul 17$1.83$3.30$5.13$94.87$125.13
$110.00$90.00Jul 17$4.45$0.98$5.43$84.57$115.43
$115.00$100.00Jul 17$2.90$3.30$6.20$93.80$121.20

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 30 found (best R:R 3.35, avg credit $3.30)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
80/8595/100Aug 21$3.85$1.153.35$81.15$98.85
90/95100/105Jul 17$3.77$1.233.07$91.23$103.77
75/8095/100Aug 21$3.75$1.253.00$76.25$98.75
95/100105/110Jul 17$3.70$1.302.85$96.30$108.70
80/85125/130Aug 21$3.20$1.801.78$81.80$128.20
90/95105/110Jul 17$3.12$1.881.66$91.88$108.12
75/80125/130Aug 21$3.10$1.901.63$76.90$128.10
75/80100/105Jul 17$3.00$2.001.50$77.00$103.00
95/100110/115Jul 17$3.00$2.001.50$97.00$113.00
100/110115/120Jul 17$5.87$4.131.42$104.13$120.87

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 5 found (best R:R 49.00, cheapest $0.10)

CALLS (3)
LowMidHighExpiryDebitMax GainR:R
$110.00$115.00$120.00Jul 17$0.48$4.529.42
$100.00$105.00$110.00Jul 17$0.65$4.356.69
$105.00$110.00$115.00Jul 17$0.70$4.306.14
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$75.00$80.00$85.00Aug 21$0.10$4.9049.00
$90.00$95.00$100.00Jul 17$0.58$4.427.62

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 $-4.15, 12 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$100.00$120.001:2Aug 21-$4.15$15.85
$75.00$95.001:2Aug 21-$8.40$11.60
$115.00$120.001:2Jul 17-$0.76$4.24
$110.00$115.001:2Jul 17-$1.35$3.65
$105.00$110.001:2Jul 17-$2.20$2.80
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$80.00$75.001:2Jul 17$0.00$5.00
$95.00$90.001:2Jul 17-$0.11$4.89
$100.00$95.001:2Jul 17-$0.40$4.60
$80.00$75.001:2Aug 21-$2.35$2.65
$85.00$80.001:2Aug 21-$3.40$1.60

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 9.88%, avg 4.61%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$120.00Aug 21$10.500.4612.9%9.88%22.80%4183
$125.00Aug 21$9.000.4217.6%8.47%26.09%1--
$130.00Aug 21$7.100.3722.3%6.68%29.01%1626
$110.00Jul 17$3.800.433.5%3.58%7.09%362
$115.00Jul 17$2.300.328.2%2.16%10.38%1127
$120.00Jul 17$1.350.2212.9%1.27%14.19%2128
$135.00Jul 17$0.250.1027.0%0.24%27.27%1509

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 $70.00 12-18 call last traded $48.50 on 06/24 (now $46.20/$50.00) — try a limit near $48.10. Also watch the $75.00 12-18 call last traded $50.05 on 07/02 (now $43.10/$47.20) — try a limit near $45.15; the $100.00 12-18 call last traded $49.58 on 07/01 (now $30.70/$34.10) — try a limit near $32.40. Most tradeable put: the $130.00 12-18 put last traded $29.02 on 06/30 (now $42.50/$46.20) — try a limit near $42.50.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$105.00Jul 17$6.00$7.40$6.70$9.25 07/02$2.48–$39.20$6.70102
$105.00Aug 21$15.20$18.70$16.95$25.60 06/25$10.10–$44.55$16.95--
$105.00Sep 18$19.30$23.50$21.40$42.28 06/30$13.55–$47.30$21.40--
$105.00Dec 18$28.70$32.80$30.75$43.76 06/29$21.85–$55.55$30.75--
$110.00Jul 17$3.80$5.10$4.45$6.80 07/02$1.95–$34.90$4.4562
$110.00Aug 21$13.60$16.50$15.05$15.71 07/02$8.80–$41.20$15.05--
$110.00Sep 18$19.10$21.00$20.05$19.20 07/02$12.40–$44.25$19.20--
$110.00Dec 18$27.10$31.10$29.10$29.21 07/02$20.45–$52.60$29.10--
$100.00Jul 17$9.00$10.20$9.60$11.63 07/02$3.85–$43.90$9.6047
$100.00Aug 21$17.80$20.90$19.35$19.85 07/02$11.90–$48.40$19.3562
$100.00Sep 18$21.50$25.70$23.60$39.30 07/01$14.85–$51.00$23.60--
$100.00Dec 18$30.70$34.10$32.40$49.58 07/01$23.25–$58.45$32.4087
$115.00Jul 17$2.30$3.50$2.90$5.25 07/02$1.50–$30.80$2.90127
$115.00Aug 21$13.00$14.60$13.80$13.87 07/02$7.70–$37.90$13.80--
$115.00Sep 18$16.00$19.60$17.80$18.40 07/02$10.80–$40.90$17.80--
$115.00Dec 18$25.40$29.50$27.45$29.26 07/02$18.90–$49.65$27.45--
$95.00Jul 17$11.20$15.20$13.20$14.60 07/02$5.00–$48.45$13.20--
$95.00Aug 21$20.50$23.40$21.95$32.69 06/25$13.55–$52.35$21.95--
$95.00Sep 18$24.30$27.80$26.05$34.64 07/02$16.85–$54.65$26.05--
$95.00Dec 18$32.90$36.90$34.90$34.41 07/02$25.20–$61.50$34.41--
$120.00Jul 17$1.35$2.30$1.83$4.20 07/02$0.78–$26.95$1.83128
$120.00Aug 21$10.50$13.00$11.75$11.90 07/02$7.05–$34.85$11.75183
$120.00Sep 18$15.20$17.50$16.35$15.30 07/02$9.90–$38.15$15.30--
$120.00Dec 18$24.10$27.50$25.80$31.84 07/02$18.00–$47.35$25.80--
$90.00Jul 17$15.30$19.20$17.25$40.40 06/29$6.75–$53.25$17.25--
$90.00Aug 21$23.00$26.90$24.95$26.52 07/02$15.35–$56.55$24.95--
$90.00Sep 18$26.60$30.30$28.45$48.30 07/01$19.05–$58.25$28.45--
$90.00Dec 18$35.20$39.30$37.25$59.56 06/30$26.50–$64.70$37.25--
$125.00Jul 17$0.80$1.55$1.18$2.90 07/02$0.80–$23.50$1.18--
$125.00Aug 21$9.00$12.20$10.60$10.78 07/02$5.50–$31.95$10.60--
$125.00Sep 18$12.80$15.90$14.35$25.90 06/29$8.75–$35.15$14.35--
$125.00Dec 18$22.40$26.50$24.45$23.05 07/02$16.50–$45.10$23.05--
$85.00Jul 17$19.90$23.70$21.80$53.00 07/01$10.20–$58.50$21.80--
$85.00Sep 18$29.70$33.80$31.75$30.10 07/02$20.70–$62.20$30.10--
$85.00Dec 18$37.80$41.80$39.80$39.50 07/02$28.25–$68.10$39.50--
$130.00Jul 17$0.45$2.10$1.28$2.28 07/02$0.75–$20.00$1.28--
$130.00Aug 21$7.10$10.20$8.65$11.90 07/02$5.10–$29.20$8.6526
$130.00Sep 18$11.20$14.60$12.90$13.40 07/02$7.55–$32.35$12.90--
$130.00Dec 18$21.10$24.60$22.85$22.20 07/02$16.00–$43.10$22.20--
$80.00Jul 17$24.50$28.40$26.45$31.13 06/24$13.15–$63.40$26.45--
$80.00Aug 21$29.70$33.60$31.65$35.00 06/23$20.40–$64.70$31.65--
$80.00Sep 18$32.80$36.60$34.70$38.60 06/23$22.85–$66.70$34.70493
$80.00Dec 18$40.30$44.40$42.35$40.35 07/02$30.35–$71.65$40.35--
$135.00Jul 17$0.25$1.40$0.83$1.72 07/02$0.60–$16.20$0.83509
$135.00Aug 21$5.60$9.00$7.30$8.00 07/02$4.60–$26.65$7.30--
$135.00Sep 18$10.30$13.40$11.85$20.05 07/02$7.25–$30.65$11.85--
$135.00Dec 18$19.40$23.50$21.45$37.00 06/30$14.75–$41.00$21.45--
$75.00Jul 17$29.20$33.30$31.25$43.00 06/18$17.00–$68.35$31.25--
$75.00Sep 18$36.10$39.20$37.65$58.00 07/02$25.65–$70.60$37.65--
$75.00Dec 18$43.10$47.20$45.15$50.05 07/02$32.75–$75.15$45.1514
$75.00Aug 21$33.70$37.30$35.50--$35.50–$35.50—$33.703
$140.00Jul 17$0.00$0.95$0.48$1.50 07/02$0.33–$14.05$0.48--
$140.00Aug 21$5.20$8.20$6.70$7.99 07/02$3.60–$24.70$6.70--
$140.00Sep 18$8.80$12.20$10.50$27.12 06/30$6.45–$28.45$10.50--
$140.00Dec 18$18.10$22.40$20.25$20.20 07/02$14.10–$38.95$20.20--
$70.00Jul 17$34.40$38.20$36.30$27.50 06/11$21.35–$73.35$34.40--
$70.00Aug 21$37.30$41.30$39.30$42.53 07/02$26.15–$73.65$39.30--
$70.00Sep 18$39.50$42.80$41.15$70.60 06/30$28.45–$75.05$41.15--
$70.00Dec 18$46.20$50.00$48.10$48.50 06/24$35.25–$78.95$48.1046
$145.00Jul 17$0.10$0.75$0.43$0.96 07/02$0.43–$11.60$0.4335
$145.00Aug 21$4.60$7.10$5.85$15.11 07/01$3.55–$22.65$5.85--
$145.00Sep 18$8.20$11.10$9.65$14.80 07/02$6.00–$26.55$9.65--
$145.00Dec 18$17.00$21.20$19.10$19.00 07/02$13.20–$37.05$19.00--
$65.00Jul 17$39.30$43.30$41.30$62.60 07/02$25.80–$78.30$41.30--
$65.00Sep 18$44.30$46.50$45.40$57.55 06/25$31.60–$79.85$45.40--
$65.00Dec 18$49.10$53.10$51.10$50.78 07/02$37.80–$82.95$50.78--
$150.00Jul 17$0.00$0.15$0.08$0.78 07/02$0.08–$9.80$0.08--
$150.00Aug 21$3.80$6.00$4.90$9.44 07/02$2.55–$20.60$4.90--
$150.00Sep 18$7.40$10.50$8.95$9.20 07/02$5.60–$24.55$8.95--
$150.00Dec 18$16.00$20.20$18.10$20.00 07/02$12.60–$35.55$18.10--
$60.00Aug 21$45.80$49.70$47.75$62.23 06/22$33.50–$83.00$47.75--
$60.00Sep 18$47.20$51.10$49.15$70.62 06/29$35.00–$84.15$49.15--
$60.00Dec 18$52.30$56.30$54.30$59.79 06/16$40.65–$86.70$54.30--
$155.00Jul 17$0.05$0.10$0.08$0.64 07/02$0.08–$7.90$0.08173
$155.00Aug 21$2.95$5.60$4.28$13.28 07/01$2.50–$18.80$4.28--
$155.00Sep 18$6.60$9.40$8.00$16.69 07/01$5.10–$22.55$8.00--
$155.00Dec 18$15.50$18.60$17.05$34.33 06/30$11.80–$33.60$17.05--
$55.00Jul 17$49.20$53.20$51.20$52.28 07/02$35.50–$87.95$51.20--
$55.00Sep 18$51.50$55.30$53.40$68.12 06/18$38.75–$88.95$53.40--
$55.00Dec 18$55.70$59.60$57.65$67.24 06/25$43.65–$90.70$57.65--
$160.00Jul 17$0.00$0.05$0.03$3.00 07/01$0.03–$6.40$0.03--
$160.00Aug 21$2.40$5.30$3.85$4.36 07/02$2.35–$16.85$3.8531
$160.00Sep 18$5.90$8.60$7.25$9.64 06/25$4.15–$21.00$7.25--
$160.00Dec 18$14.20$17.60$15.90$28.44 07/01$10.95–$32.05$15.90--
$50.00Sep 18$55.70$59.60$57.65$87.92 06/30$42.60–$93.45$57.65--
$50.00Dec 18$59.40$63.30$61.35$64.24 07/02$46.80–$95.30$61.35--
$165.00Jul 17$0.00$2.15$1.08$3.00 07/01$0.13–$5.20$1.08--
$165.00Aug 21$2.40$4.90$3.65$12.10 07/01$2.17–$15.55$3.65--
$165.00Dec 18$13.30$16.80$15.05$16.80 07/02$10.40–$30.60$15.05--
$45.00Sep 18$60.20$64.10$62.15$66.23 07/02$47.05–$98.10$62.15--
$45.00Dec 18$63.00$66.90$64.95$84.37 07/02$50.30–$99.70$64.95--
$170.00Jul 17$0.00$0.05$0.03$0.35 07/02$0.03–$4.15$0.03--
$170.00Aug 21$1.50$4.00$2.75$4.30 07/02$2.10–$14.25$2.7514
$170.00Sep 18$4.20$7.30$5.75$10.14 07/02$3.60–$18.30$5.75--
$170.00Dec 18$12.50$16.60$14.55$13.70 07/02$9.95–$29.40$13.70--
$40.00Jul 17$64.20$68.20$66.20$51.51 06/10$50.50–$102.85$64.20--
$40.00Sep 18$64.80$68.70$66.75$87.65 07/02$51.50–$103.10$66.75--
$40.00Dec 18$67.10$70.90$69.00$48.61 06/08$53.95–$104.25$67.10--
$175.00Aug 21$1.80$4.00$2.90$12.40 06/30$1.85–$12.55$2.90--
$175.00Dec 18$11.80$15.70$13.75$22.70 07/01$9.30–$28.00$13.75--
PUTS (82)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$105.00Jul 17$4.70$6.00$5.35$5.22 07/02$1.10–$17.15$5.22--
$105.00Aug 21$13.40$16.80$15.10$17.27 07/02$6.10–$24.20$15.10--
$105.00Dec 18$25.80$30.00$27.90$15.12 06/30$15.75–$34.70$25.8034
$110.00Jul 17$7.40$8.80$8.10$11.80 07/02$1.78–$21.15$8.10--
$110.00Aug 21$16.60$19.70$18.15$10.65 07/01$7.65–$28.00$16.60--
$110.00Sep 18$20.30$23.90$22.10$19.51 07/02$10.70–$30.75$20.30--
$110.00Dec 18$29.10$32.70$30.90$18.90 06/30$18.40–$37.90$29.10--
$100.00Jul 17$2.70$3.90$3.30$6.00 07/02$0.80–$12.95$3.30--
$100.00Aug 21$11.40$14.10$12.75$6.83 07/01$5.10–$20.70$11.40--
$100.00Sep 18$14.60$18.10$16.35$7.10 06/30$7.35–$24.15$14.60--
$100.00Dec 18$22.80$26.90$24.85$17.70 06/18$13.55–$31.00$22.80--
$115.00Jul 17$10.90$12.10$11.50$15.30 07/02$2.10–$25.60$11.50--
$115.00Aug 21$21.10$22.90$22.00$9.34 06/30$9.90–$31.60$21.10--
$115.00Dec 18$32.30$36.50$34.40$20.55 06/30$20.90–$42.00$32.30--
$95.00Jul 17$1.40$2.30$1.85$2.79 07/02$0.70–$9.45$1.85139
$95.00Aug 21$8.80$11.90$10.35$7.50 07/02$4.35–$17.75$8.80--
$95.00Dec 18$20.00$23.70$21.85$13.15 07/01$11.95–$28.10$20.00--
$120.00Jul 17$13.60$17.60$15.60$13.40 07/02$3.70–$30.30$13.60--
$120.00Aug 21$23.00$26.50$24.75$23.90 07/02$11.75–$35.20$23.90--
$120.00Dec 18$36.00$39.30$37.65$28.15 06/22$23.45–$45.00$36.00--
$90.00Jul 17$0.65$1.30$0.98$2.83 07/02$0.20–$6.95$0.9817
$90.00Aug 21$6.20$9.50$7.85$3.68 06/30$3.03–$14.60$6.20--
$90.00Sep 18$10.40$13.00$11.70$7.19 06/29$4.55–$17.65$10.40--
$90.00Dec 18$17.70$21.60$19.65$23.30 06/09$10.20–$24.90$19.65--
$125.00Jul 17$17.90$22.00$19.95$16.77 07/02$5.10–$34.95$17.90--
$125.00Aug 21$26.40$29.70$28.05$24.40 07/02$13.75–$39.70$26.40--
$125.00Sep 18$30.20$33.90$32.05$17.50 06/30$16.30–$42.05$30.20--
$125.00Dec 18$39.00$42.80$40.90$27.90 07/01$25.10–$48.95$39.00--
$85.00Jul 17$0.25$1.05$0.65$0.95 07/02$0.48–$4.05$0.65--
$85.00Aug 21$5.20$6.60$5.90$7.40 07/02$2.53–$11.95$5.9018
$85.00Sep 18$7.80$10.80$9.30$5.61 06/22$3.85–$14.45$7.80--
$85.00Dec 18$15.00$18.80$16.90$9.10 06/30$9.00–$21.75$15.00--
$130.00Jul 17$22.50$26.50$24.50$20.20 07/02$6.75–$39.90$22.50--
$130.00Aug 21$30.30$33.40$31.85$30.70 07/02$15.55–$43.55$30.70--
$130.00Dec 18$42.50$46.20$44.35$29.02 06/30$27.95–$52.65$42.5010
$80.00Jul 17$0.10$0.30$0.20$1.00 07/02$0.08–$3.35$0.201.4K
$80.00Aug 21$3.30$6.00$4.65$2.70 07/02$1.98–$9.20$3.3054
$80.00Sep 18$6.30$8.90$7.60$8.60 06/11$3.10–$12.40$7.60--
$80.00Dec 18$12.70$16.50$14.60$14.82 07/02$7.60–$19.20$14.606
$135.00Jul 17$27.20$31.00$29.10$11.10 07/01$8.85–$44.80$27.20--
$135.00Aug 21$33.80$37.40$35.60$26.50 07/02$17.85–$47.90$33.80--
$75.00Jul 17$0.00$0.20$0.10$0.50 07/02$0.05–$2.30$0.10146
$75.00Aug 21$2.50$4.50$3.50$3.62 07/02$1.50–$7.45$3.50--
$75.00Sep 18$4.90$7.50$6.20$4.50 06/17$1.80–$9.40$4.90--
$75.00Dec 18$11.30$13.50$12.40$9.20 06/24$6.05–$15.80$11.30--
$140.00Jul 17$32.00$35.70$33.85$12.20 06/30$11.10–$49.65$32.00--
$140.00Aug 21$38.50$41.20$39.85$25.70 07/01$21.10–$52.45$38.50--
$140.00Sep 18$42.10$45.20$43.65$29.00 07/01$24.55–$55.00$42.10--
$140.00Dec 18$49.90$53.60$51.75$41.80 06/22$33.60–$61.30$49.90--
$70.00Jul 17$0.00$0.95$0.48$0.30 07/02$0.28–$1.45$0.30--
$70.00Aug 21$1.85$4.90$3.38$2.62 07/02$1.40–$5.40$2.62--
$70.00Sep 18$3.40$5.60$4.50$2.25 07/02$1.90–$8.05$3.40--
$70.00Dec 18$9.10$12.20$10.65$5.25 07/01$4.65–$13.30$9.10--
$145.00Dec 18$53.60$57.70$55.65$45.00 06/22$36.70–$65.30$53.60--
$65.00Jul 17$0.00$0.15$0.08$0.14 06/29$0.08–$1.08$0.08--
$65.00Sep 18$2.45$5.50$3.98$2.35 06/29$1.38–$5.70$2.45--
$65.00Dec 18$6.70$10.00$8.35$8.00 07/02$3.88–$11.05$8.00--
$150.00Dec 18$57.50$61.60$59.55$48.60 06/22$39.95–$69.80$57.50--
$60.00Jul 17$0.00$2.15$1.08$0.10 06/16$0.03–$1.18$0.10--
$60.00Sep 18$1.60$4.80$3.20$1.90 06/23$1.45–$4.05$1.90--
$60.00Dec 18$5.70$9.30$7.50$3.80 07/01$3.13–$9.55$5.70--
$55.00Sep 18$0.30$3.80$2.05$1.50 07/02$1.10–$2.95$1.50--
$55.00Dec 18$4.20$7.00$5.60$4.55 06/10$2.32–$6.95$4.55--
$160.00Aug 21$55.00$59.20$57.10$38.20 07/01$33.45–$71.00$55.00--
$50.00Sep 18$0.00$2.80$1.40$1.27 06/29$0.83–$2.03$1.27--
$50.00Dec 18$3.40$5.60$4.50$2.15 07/02$2.03–$5.15$3.40--
$165.00Sep 18$62.70$66.50$64.60$60.60 06/16$40.75–$77.55$62.70--
$165.00Dec 18$69.50$73.30$71.40$59.00 06/18$50.10–$82.10$69.50--
$45.00Jul 17$0.00$0.40$0.20$0.40 05/29$0.05–$0.38$0.20--
$45.00Sep 18$0.00$2.95$1.48$1.80 05/08$0.48–$1.53$1.48--
$45.00Dec 18$1.65$4.40$3.03$1.55 07/02$1.40–$4.05$1.65--
$170.00Dec 18$74.00$78.00$76.00$62.90 06/18$54.00–$86.60$74.00--
$40.00Sep 18$0.00$2.55$1.27$1.50 05/08$0.48–$1.30$1.27--
$40.00Dec 18$0.70$3.70$2.20$2.50 06/08$1.35–$2.50$2.20--
$35.00Sep 18$0.00$2.15$1.08$0.90 05/08$0.40–$1.18$0.90--
$180.00Jul 17$71.80$75.80$73.80$53.30 07/02$73.80–$89.60$71.80--
$180.00Dec 18$82.50$85.90$84.20$67.00 07/01$60.80–$95.75$82.50--
$30.00Sep 18$0.00$2.20$1.10$1.47 05/08$0.57–$1.10$1.10--
$185.00Jul 17$76.80$80.60$78.70$58.20 07/02$78.70–$94.60$76.80--
$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$87.80$91.80$89.80$80.60 07/02$89.80–$104.85$87.80--

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 98
Total Puts 135
Put/Call Ratio 1.38
Net Difference -37

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 4,658
Total Puts 2,088
Average Put/Call Ratio 0.45
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