Tour v325
UCTT
ULTRA CLEAN HLDGS IN
$98.25 -7.55%
$97.00 (-1.27%)🌙
as of 07/13 07:08 PM
(7/10 19:11) ◀
|
Monday, July 13, 2026 (7:08pm)
January 2026
|
▶ (7/14 19:34)
◀ 7/13 19:08 ▶

Option Volume

Detail
ℹ
Current (07/13) 377
Calls: 182 (48%)
Puts: 195 (52%)
Prior (07/10) 233
Calls: 98 (42%)
Puts: 135 (58%)
Current vs Prior +61.80%
Calls: +85.71% (Calls)
Puts: +44.44% (Puts)
Prior 7-Day Total 5,824
Calls: 3,997 (69%)
Puts: 1,827 (31%)
Prior 7-Day Average 832
Calls: 571 (69%)
Puts: 261 (31%)
Current vs Prior 7-Day Avg -54.69%
Calls: -68.13%
Puts: -25.29%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/13) $352.0K
Calls: $267.1K (76%)
Puts: $84.9K (24%)
Prior (07/10) $235.2K
Calls: $150.8K (64%)
Puts: $84.4K (36%)
Current vs Prior +49.66%
Calls: +77.13%
Puts: +0.59%
Prior 7-Day Total $6.49M
Calls: $4.80M (74%)
Puts: $1.69M (26%)
Prior 7-Day Average $927.3K
Calls: $685.4K (74%)
Puts: $241.8K (26%)
Current vs Prior 7-Day Avg -62.04%
Calls: -61.03%
Puts: -64.89%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/13) 1.07
Prior (07/10) 1.38
Current vs Prior -22.22%
Prior 7-Day Average 0.57
Current vs Prior 7-Day Avg +87.12%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/13) 5,034
Calls: 3,106 (62%)
Puts: 1,928 (38%)
Prior (07/10) 4,003
Calls: 2,150 (54%)
Puts: 1,853 (46%)
Current vs Prior +25.76%
Prior 7-Day Total 36,375
Calls: 23,469 (65%)
Puts: 12,906 (35%)
Prior 7-Day Average 5,196
Calls: 3,352 (65%)
Puts: 1,843 (35%)
Current vs Prior 7-Day Avg -3.13%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 10.28% | 30.48%10.28% | 30.48%
Prior 13.93% | 33.03%13.93% | 33.03%
Current vs Prior -26.19% | -7.71%-26.19% | -7.71%
Prior 7-Day Avg 16.88% | 34.28%15.82% | 34.24%
Current vs 7-Day Avg -39.10% | -11.07%-35.03% | -10.98%
Prior 7-Day Eod 13.93% | 33.03%13.93% | 33.03%
Current vs 7-Day Eod -26.19% | -7.71%-26.19% | -7.71%
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

Strong bullish conviction with 76% of dollar volume in calls ($267.1K) vs puts ($84.9K). Above-average activity with volume up 62% vs prior. Slightly bearish P/C ratio of 1.07. P/C ratio dropping 22% - sentiment shifting bullish.

Smart Money BULLISH
Retail Flow NEUTRAL
Overall MIXED
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BEARISH
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. 8 found (avg delta 0.66, highest 0.86)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Aug 2123.5026.50$25.0012.0%30.773
$95.00Jul 176.507.40$6.9512.9%50.6342
$95.00Aug 2115.4017.80$16.6014.5%30.61106
$100.00Aug 2113.2015.70$14.4517.3%90.5662
$105.00Aug 2111.2013.20$12.2016.4%10.5115
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Jul 1715.5018.90$17.2019.8%20.86--
$110.00Jul 1711.2014.60$12.9026.4%50.7841
$100.00Jul 175.406.30$5.8515.4%210.5353

Most actively traded options today. High liquidity = easy entry/exit. 21 active (total vol 182, top 41)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Jul 173.904.60$4.2516.5%110.4750
$100.00Aug 2113.2015.70$14.4517.3%90.5662
$115.00Aug 218.1010.50$9.3025.8%60.4247
$95.00Jul 176.507.40$6.9512.9%50.6342
$105.00Jul 172.203.10$2.6534.0%50.33--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Jul 171.502.30$1.9042.1%410.2323
$80.00Jul 170.100.80$0.45155.6%250.071.5K
$95.00Jul 173.003.90$3.4526.1%240.37141
$100.00Jul 175.406.30$5.8515.4%210.5353
$85.00Jul 170.651.15$0.9055.6%70.1328

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 9.7%, max 19.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$115.00Jul 17Aug 21130.2%117.5%10.8%7175
$105.00Jul 17Aug 21126.8%115.4%9.9%615
$110.00Jul 17Aug 21126.9%115.7%9.7%390
$95.00Jul 17Aug 21123.9%115.0%7.8%8148
$100.00Jul 17Aug 21122.7%118.0%4.0%20112
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$80.00Jul 17Aug 21140.3%117.2%19.7%281.5K
$90.00Jul 17Aug 21128.9%115.8%11.3%4723
$100.00Jul 17Aug 21122.7%118.0%4.0%2267

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 15 found (best R:R 10.11, avg 2.77)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$110.00$115.00Jul 17$0.62$4.38$0.627.06$110.62
$105.00$110.00Jul 17$1.15$3.85$1.153.35$106.15
$110.00$115.00Aug 21$1.25$3.75$1.253.00$111.25
$100.00$105.00Jul 17$1.60$3.40$1.602.12$101.60
$105.00$110.00Aug 21$1.65$3.35$1.652.03$106.65
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$85.00$80.00Jul 17$0.45$4.55$0.4510.11$84.55
$90.00$85.00Jul 17$1.00$4.00$1.004.00$89.00
$95.00$90.00Jul 17$1.55$3.45$1.552.23$93.45
$90.00$80.00Aug 21$4.05$5.95$4.051.47$85.95
$100.00$95.00Jul 17$2.40$2.60$2.401.08$97.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 17 found (best R:R 6.14, avg 1.05)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$80.00$95.00Aug 21$8.40$8.40$6.601.27$88.40
$95.00$100.00Jul 17$2.70$2.70$2.301.17$97.70
$100.00$105.00Aug 21$2.25$2.25$2.750.82$102.25
$95.00$100.00Aug 21$2.15$2.15$2.850.75$97.15
$105.00$110.00Aug 21$1.65$1.65$3.350.49$106.65
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$115.00$110.00Jul 17$4.30$4.30$0.706.14$110.70
$110.00$100.00Jul 17$7.05$7.05$2.952.39$102.95
$100.00$90.00Aug 21$5.25$5.25$4.751.11$94.75
$100.00$95.00Jul 17$2.40$2.40$2.600.92$97.60
$90.00$80.00Aug 21$4.05$4.05$5.950.68$85.95

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $8.83, cheapest $5.75)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$115.00Jul 17Aug 21$8.42130.2%117.5%
$110.00Jul 17Aug 21$9.05126.9%115.7%
$105.00Jul 17Aug 21$9.55126.8%115.4%
$95.00Jul 17Aug 21$9.65123.9%115.0%
$100.00Jul 17Aug 21$10.20122.7%118.0%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$80.00Jul 17Aug 21$5.75140.3%117.2%
$90.00Jul 17Aug 21$8.35128.9%115.8%
$100.00Jul 17Aug 21$9.65122.7%118.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 6 found (cheapest 10.28% of stock, avg 19.36%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$100.00Jul 17$4.25$5.85$10.10$89.90$110.1010.28%
$95.00Jul 17$6.95$3.45$10.40$84.60$105.4010.59%
$110.00Jul 17$1.50$12.90$14.40$95.60$124.4014.66%
$115.00Jul 17$0.88$17.20$18.08$96.92$133.0818.40%
$100.00Aug 21$14.45$15.50$29.95$70.05$129.9530.48%
$80.00Aug 21$25.00$6.20$31.20$48.80$111.2031.76%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 22 found (cheapest 1.35% of stock, avg 8.67%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$115.00$80.00Jul 17$0.88$0.45$1.33$78.67$116.33
$115.00$85.00Jul 17$0.88$0.90$1.78$83.22$116.78
$110.00$80.00Jul 17$1.50$0.45$1.95$78.05$111.95
$110.00$85.00Jul 17$1.50$0.90$2.40$82.60$112.40
$115.00$90.00Jul 17$0.88$1.90$2.78$87.22$117.78
$105.00$80.00Jul 17$2.65$0.45$3.10$76.90$108.10
$110.00$90.00Jul 17$1.50$1.90$3.40$86.60$113.40
$105.00$85.00Jul 17$2.65$0.90$3.55$81.45$108.55
$115.00$95.00Jul 17$0.88$3.45$4.33$90.67$119.33
$105.00$90.00Jul 17$2.65$1.90$4.55$85.45$109.55

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 19 found (best R:R 2.85, avg credit $3.65)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
85/9095/100Jul 17$3.70$1.302.85$86.30$98.70
95/100105/110Jul 17$3.55$1.452.45$96.45$108.55
90/100105/110Aug 21$6.90$3.102.23$93.10$111.90
90/100110/115Aug 21$6.50$3.501.86$93.50$116.50
80/8595/100Jul 17$3.15$1.851.70$81.85$98.15
90/95100/105Jul 17$3.15$1.851.70$91.85$103.15
80/90100/105Aug 21$6.30$3.701.70$83.70$106.30
80/9095/100Aug 21$6.20$3.801.63$83.80$101.20
95/100110/115Jul 17$3.02$1.981.53$96.98$113.02
80/90105/110Aug 21$5.70$4.301.33$84.30$110.70

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 9 found (best R:R 11.50, cheapest $0.40)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$105.00$110.00$115.00Aug 21$0.40$4.6011.50
$100.00$105.00$110.00Jul 17$0.45$4.5510.11
$105.00$110.00$115.00Jul 17$0.53$4.478.43
$100.00$105.00$110.00Aug 21$0.60$4.407.33
$95.00$100.00$105.00Jul 17$1.10$3.903.55
PUTS (4)
LowMidHighExpiryDebitMax GainR:R
$80.00$85.00$90.00Jul 17$0.55$4.458.09
$85.00$90.00$95.00Jul 17$0.55$4.458.09
$80.00$90.00$100.00Aug 21$1.20$8.807.33
$90.00$95.00$100.00Jul 17$0.85$4.154.88

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 12 found (best net $-2.15, 10 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$80.00$95.001:2Aug 21-$8.20$6.80
$110.00$115.001:2Jul 17-$0.26$4.74
$105.00$110.001:2Jul 17-$0.35$4.65
$100.00$105.001:2Jul 17-$1.05$3.95
$95.00$100.001:2Jul 17-$1.55$3.45
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$90.00$80.001:2Aug 21-$2.15$7.85
$85.00$80.001:2Jul 17$0.00$5.00
$100.00$90.001:2Aug 21-$5.00$5.00
$95.00$90.001:2Jul 17-$0.35$4.65
$100.00$95.001:2Jul 17-$1.05$3.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 8 found (best yield 13.44%, avg 6.37%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$100.00Aug 21$13.200.561.8%13.44%15.22%962
$105.00Aug 21$11.200.516.9%11.40%18.27%115
$110.00Aug 21$9.700.4612.0%9.87%21.83%227
$115.00Aug 21$8.100.4217.1%8.24%25.29%647
$100.00Jul 17$3.900.471.8%3.97%5.75%1150
$105.00Jul 17$2.200.336.9%2.24%9.11%5--
$110.00Jul 17$1.150.2212.0%1.17%13.13%163
$115.00Jul 17$0.600.1417.1%0.61%17.66%1128

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. 189 contracts (avg 725 vol/day, 189 traded recently)

UCTT averages only 725 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 $40.00 12-18 call last traded $63.05 on 07/08 (now $60.00/$63.00) — try a limit near $61.50. Also watch the $40.00 09-18 call last traded $87.65 on 07/02 (now $57.80/$61.20) — try a limit near $59.50; the $55.00 12-18 call last traded $46.10 on 07/08 (now $49.00/$52.40) — try a limit near $49.00. Most tradeable put: the $95.00 12-18 put last traded $25.70 on 07/08 (now $22.60/$25.30) — try a limit near $23.95.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$100.00Jul 17$3.90$4.60$4.25$7.81 07/10$3.85–$43.90$4.2550
$100.00Aug 21$13.20$15.70$14.45$20.00 07/10$11.90–$48.40$14.4562
$100.00Sep 18$17.20$20.10$18.65$26.00 07/09$14.85–$51.00$18.65--
$100.00Dec 18$26.00$28.60$27.30$29.50 07/10$23.25–$58.45$27.3080
$95.00Jul 17$6.50$7.40$6.95$15.98 07/09$5.00–$48.45$6.9542
$95.00Aug 21$15.40$17.80$16.60$20.13 07/10$13.55–$52.35$16.60106
$95.00Sep 18$19.50$21.90$20.70$32.70 07/09$16.85–$54.65$20.70--
$95.00Dec 18$27.90$31.20$29.55$27.65 07/07$25.20–$61.50$27.90--
$105.00Jul 17$2.20$3.10$2.65$7.50 07/10$2.48–$39.20$2.65--
$105.00Aug 21$11.20$13.20$12.20$17.86 07/09$10.10–$44.55$12.2015
$105.00Sep 18$15.00$18.10$16.55$22.70 07/09$13.55–$47.30$16.55--
$105.00Dec 18$24.40$26.50$25.45$43.76 06/29$21.85–$55.55$25.45--
$90.00Jul 17$9.30$12.00$10.65$19.23 07/09$6.75–$53.25$10.65--
$90.00Aug 21$17.90$20.30$19.10$27.00 07/09$15.35–$56.55$19.10--
$90.00Sep 18$21.70$24.90$23.30$30.20 07/09$19.05–$58.25$23.3080
$90.00Dec 18$30.00$32.60$31.30$33.00 07/08$26.50–$64.70$31.30--
$110.00Jul 17$1.15$1.85$1.50$5.00 07/10$1.50–$34.90$1.5063
$110.00Aug 21$9.70$11.40$10.55$15.70 07/09$8.80–$41.20$10.5527
$110.00Sep 18$13.20$16.10$14.65$20.00 07/10$12.40–$44.25$14.65369
$110.00Dec 18$22.40$26.00$24.20$29.15 07/10$20.45–$52.60$24.20--
$85.00Jul 17$12.80$16.00$14.40$8.91 07/08$10.20–$58.50$12.80--
$85.00Aug 21$21.10$23.30$22.20$30.00 07/09$18.15–$60.70$22.20--
$85.00Sep 18$24.30$27.50$25.90$30.10 07/02$20.70–$62.20$25.90--
$85.00Dec 18$32.30$35.50$33.90$31.00 07/07$28.25–$68.10$32.30--
$115.00Jul 17$0.60$1.15$0.88$2.60 07/10$0.88–$30.80$0.88128
$115.00Aug 21$8.10$10.50$9.30$13.69 07/09$7.70–$37.90$9.3047
$115.00Sep 18$11.70$14.60$13.15$10.85 07/07$10.80–$40.90$11.70--
$115.00Dec 18$20.80$24.30$22.55$27.60 07/09$18.90–$49.65$22.5571
$80.00Jul 17$17.90$20.70$19.30$31.13 06/24$13.15–$63.40$19.30--
$80.00Aug 21$23.50$26.50$25.00$35.00 06/23$20.40–$64.70$25.003
$80.00Sep 18$27.10$29.60$28.35$35.10 07/10$22.85–$66.70$28.35--
$80.00Dec 18$34.40$37.90$36.15$40.35 07/02$30.35–$71.65$36.15--
$120.00Jul 17$0.30$1.20$0.75$2.01 07/10$0.75–$26.95$0.75--
$120.00Aug 21$6.90$9.50$8.20$12.00 07/10$7.05–$34.85$8.20--
$120.00Sep 18$10.40$13.20$11.80$16.00 07/10$9.90–$38.15$11.80--
$120.00Dec 18$19.60$22.90$21.25$17.90 07/07$18.00–$47.35$19.60--
$75.00Jul 17$22.20$25.40$23.80$43.00 06/18$17.00–$68.35$23.80--
$75.00Aug 21$27.10$29.70$28.40$35.26 07/10$22.90–$69.60$28.40--
$75.00Sep 18$29.80$33.20$31.50$58.00 07/02$25.65–$70.60$31.50--
$75.00Dec 18$37.00$39.70$38.35$45.76 07/10$32.75–$75.15$38.35--
$125.00Jul 17$0.25$0.85$0.55$2.50 07/09$0.55–$23.50$0.55347
$125.00Aug 21$5.20$8.00$6.60$8.85 07/10$5.50–$31.95$6.60--
$125.00Sep 18$9.40$12.00$10.70$25.90 06/29$8.75–$35.15$10.70--
$125.00Dec 18$18.30$21.80$20.05$18.03 07/07$16.50–$45.10$18.30213
$70.00Jul 17$27.10$30.30$28.70$27.50 06/11$21.35–$73.35$27.50--
$70.00Aug 21$31.20$33.90$32.55$25.97 07/07$26.15–$73.65$31.20--
$70.00Sep 18$33.10$36.60$34.85$29.06 07/07$28.45–$75.05$33.1049
$70.00Dec 18$39.70$42.60$41.15$48.68 07/10$35.25–$78.95$41.15--
$130.00Jul 17$0.00$1.95$0.98$1.40 07/09$0.75–$20.00$0.98--
$130.00Aug 21$5.20$6.40$5.80$8.89 07/10$5.10–$29.20$5.80--
$130.00Sep 18$8.30$11.20$9.75$14.00 07/09$7.55–$32.35$9.75125
$130.00Dec 18$17.10$20.60$18.85$23.66 07/09$16.00–$43.10$18.85--
$65.00Jul 17$32.00$35.30$33.65$62.60 07/02$25.80–$78.30$33.65--
$65.00Sep 18$36.70$40.00$38.35$53.50 07/09$31.60–$79.85$38.35--
$65.00Dec 18$42.60$45.40$44.00$50.78 07/02$37.80–$82.95$44.00--
$135.00Jul 17$0.00$0.25$0.13$0.26 07/10$0.13–$16.20$0.13--
$135.00Aug 21$4.70$5.60$5.15$9.00 07/09$4.60–$26.65$5.15--
$135.00Sep 18$7.40$9.80$8.60$20.05 07/02$7.25–$30.65$8.60--
$135.00Dec 18$16.10$19.40$17.75$15.12 07/07$14.75–$41.00$16.10--
$60.00Aug 21$38.90$42.20$40.55$62.23 06/22$33.50–$83.00$40.55--
$60.00Sep 18$40.50$43.20$41.85$70.62 06/29$35.00–$84.15$41.85--
$60.00Dec 18$45.70$48.50$47.10$48.65 07/08$40.65–$86.70$47.10--
$140.00Jul 17$0.05$1.75$0.90$0.72 07/09$0.33–$14.05$0.72--
$140.00Aug 21$4.00$4.90$4.45$8.40 07/09$3.60–$24.70$4.4541
$140.00Sep 18$5.70$8.90$7.30$11.50 07/09$6.45–$28.45$7.30--
$140.00Dec 18$14.50$18.40$16.45$21.23 07/09$14.10–$38.95$16.45--
$55.00Jul 17$42.10$45.30$43.70$52.28 07/02$35.50–$87.95$43.70--
$55.00Sep 18$44.60$47.20$45.90$41.30 07/08$38.75–$88.95$44.60--
$55.00Dec 18$49.00$52.40$50.70$46.10 07/08$43.65–$90.70$49.00179
$145.00Jul 17$0.00$0.05$0.03$0.19 07/10$0.03–$11.60$0.0333
$145.00Aug 21$3.40$4.90$4.15$4.60 07/08$3.55–$22.65$4.155
$145.00Sep 18$5.10$8.50$6.80$14.80 07/02$6.00–$26.55$6.80--
$145.00Dec 18$14.00$15.80$14.90$19.00 07/02$13.20–$37.05$14.90--
$50.00Sep 18$48.90$51.50$50.20$45.77 07/08$42.60–$93.45$48.90--
$50.00Dec 18$52.50$55.80$54.15$59.84 07/10$46.80–$95.30$54.15--
$150.00Jul 17$0.00$0.10$0.05$0.15 07/10$0.05–$9.80$0.05--
$150.00Aug 21$2.85$4.40$3.63$5.50 07/10$2.55–$20.60$3.6344
$150.00Sep 18$4.50$7.40$5.95$9.90 07/09$5.60–$24.55$5.95--
$150.00Dec 18$13.20$14.90$14.05$17.90 07/10$12.60–$35.55$14.05--
$45.00Sep 18$53.20$55.90$54.55$50.30 07/07$47.05–$98.10$53.20--
$45.00Dec 18$56.20$59.50$57.85$84.37 07/02$50.30–$99.70$57.85--
$155.00Jul 17$0.00$0.10$0.05$0.08 07/10$0.05–$7.90$0.05--
$155.00Aug 21$1.65$3.70$2.68$13.28 07/01$2.50–$18.80$2.68--
$155.00Sep 18$4.20$7.20$5.70$16.69 07/01$5.10–$22.55$5.70--
$155.00Dec 18$12.20$15.00$13.60$11.00 07/08$11.80–$33.60$12.20--
$40.00Jul 17$57.10$60.30$58.70$51.51 06/10$50.50–$102.85$57.10--
$40.00Sep 18$57.80$61.20$59.50$87.65 07/02$51.50–$103.10$59.50525
$40.00Dec 18$60.00$63.00$61.50$63.05 07/08$53.95–$104.25$61.5039
$160.00Jul 17$0.00$0.05$0.03$0.10 07/09$0.03–$6.40$0.03--
$160.00Aug 21$1.40$3.70$2.55$3.70 07/10$2.35–$16.85$2.55--
$160.00Sep 18$3.20$6.10$4.65$4.28 07/07$4.15–$21.00$4.28--
$160.00Dec 18$11.00$14.70$12.85$17.30 07/09$10.95–$32.05$12.85--
$165.00Jul 17$0.00$0.75$0.38$3.00 07/01$0.13–$5.20$0.38--
$165.00Aug 21$1.30$3.70$2.50$1.90 07/08$2.17–$15.55$1.90--
$165.00Dec 18$10.40$12.60$11.50$16.80 07/02$10.40–$30.60$11.50--
$170.00Jul 17$0.00$0.05$0.03$0.05 07/09$0.03–$4.15$0.03--
$170.00Aug 21$1.30$3.60$2.45$2.47 07/10$2.10–$14.25$2.45--
$170.00Sep 18$3.30$4.70$4.00$6.90 07/09$3.60–$18.30$4.00363
$170.00Dec 18$9.70$13.00$11.35$10.10 07/07$9.95–$29.40$10.10--
$175.00Aug 21$0.30$3.10$1.70$12.40 06/30$1.70–$12.55$1.70--
PUTS (89)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$100.00Jul 17$5.40$6.30$5.85$3.40 07/10$0.80–$12.95$5.4053
$100.00Aug 21$14.20$16.80$15.50$6.83 07/01$5.10–$20.70$14.2014
$100.00Sep 18$17.60$20.50$19.05$19.65 07/08$7.35–$24.15$19.0559
$100.00Dec 18$25.40$29.10$27.25$25.05 07/09$13.55–$31.00$25.40--
$95.00Jul 17$3.00$3.90$3.45$3.00 07/10$0.70–$9.45$3.00141
$95.00Aug 21$11.40$14.00$12.70$16.40 07/07$4.35–$17.75$12.70--
$95.00Dec 18$22.60$25.30$23.95$25.70 07/08$11.95–$28.10$23.9528
$105.00Jul 17$8.80$9.60$9.20$5.50 07/09$1.10–$17.15$8.80--
$105.00Aug 21$17.20$19.90$18.55$24.46 07/07$6.10–$24.20$18.55--
$105.00Sep 18$20.70$23.40$22.05$19.95 07/10$8.65–$26.65$20.70--
$105.00Dec 18$28.30$32.30$30.30$27.75 07/10$15.75–$34.70$28.30--
$90.00Jul 17$1.50$2.30$1.90$0.96 07/10$0.20–$6.95$1.5023
$90.00Aug 21$9.00$11.50$10.25$14.28 07/07$3.03–$14.60$10.25--
$90.00Sep 18$12.00$15.00$13.50$7.19 06/29$4.55–$17.65$12.00--
$90.00Dec 18$20.40$23.10$21.75$23.30 06/09$10.20–$24.90$21.75--
$110.00Jul 17$11.20$14.60$12.90$8.81 07/10$1.78–$21.15$11.2041
$110.00Aug 21$20.40$23.10$21.75$17.10 07/09$7.65–$28.00$20.40--
$110.00Sep 18$23.50$26.90$25.20$22.85 07/10$10.70–$30.75$23.50--
$110.00Dec 18$32.10$35.60$33.85$30.62 07/09$18.40–$37.90$32.10--
$85.00Jul 17$0.65$1.15$0.90$1.73 07/08$0.48–$3.85$0.9028
$85.00Aug 21$6.60$9.20$7.90$6.42 07/10$2.53–$11.95$6.60--
$85.00Sep 18$9.70$12.60$11.15$15.00 07/08$3.85–$14.45$11.15--
$85.00Dec 18$16.90$20.30$18.60$20.50 07/07$9.00–$21.75$18.6019
$115.00Jul 17$15.50$18.90$17.20$12.22 07/10$2.10–$25.60$15.50--
$115.00Aug 21$24.20$26.60$25.40$28.01 07/07$9.90–$31.60$25.40--
$115.00Dec 18$35.00$39.10$37.05$33.88 07/09$20.90–$42.00$35.00--
$80.00Jul 17$0.10$0.80$0.45$0.40 07/10$0.08–$3.35$0.401.5K
$80.00Aug 21$5.10$7.30$6.20$5.79 07/10$1.98–$9.20$5.79--
$80.00Sep 18$7.60$10.30$8.95$10.30 07/07$3.10–$12.40$8.95--
$80.00Dec 18$15.10$17.00$16.05$14.88 07/10$7.60–$19.20$15.10--
$120.00Jul 17$20.10$23.50$21.80$15.05 07/09$3.70–$30.30$20.1029
$120.00Aug 21$27.90$30.20$29.05$23.90 07/02$11.75–$35.20$27.90--
$120.00Dec 18$39.00$42.50$40.75$28.15 06/22$23.45–$45.00$39.00--
$75.00Jul 17$0.00$0.20$0.10$0.10 07/10$0.05–$1.60$0.10--
$75.00Aug 21$3.70$5.60$4.65$3.89 07/10$1.50–$7.45$3.89--
$75.00Sep 18$5.80$8.30$7.05$4.50 06/17$1.80–$9.40$5.80--
$75.00Dec 18$12.80$14.50$13.65$13.20 07/10$6.05–$15.80$13.2012
$125.00Jul 17$25.00$28.20$26.60$19.28 07/09$5.10–$34.95$25.00--
$125.00Aug 21$31.80$34.40$33.10$24.40 07/02$13.75–$39.70$31.80--
$125.00Sep 18$34.90$37.50$36.20$40.00 07/07$16.30–$42.05$36.20--
$125.00Dec 18$42.50$45.70$44.10$44.52 07/08$25.10–$48.95$44.10--
$70.00Jul 17$0.00$1.15$0.57$0.21 07/08$0.28–$1.25$0.21--
$70.00Aug 21$2.65$4.10$3.38$2.74 07/10$1.40–$5.40$2.748
$70.00Sep 18$4.20$6.70$5.45$2.25 07/02$1.90–$8.05$4.20--
$70.00Dec 18$10.00$12.90$11.45$5.25 07/01$4.65–$13.30$10.00--
$130.00Jul 17$29.80$33.20$31.50$23.65 07/09$6.75–$39.90$29.80--
$130.00Aug 21$35.80$38.00$36.90$31.55 07/09$15.55–$43.55$35.80--
$130.00Dec 18$46.30$49.80$48.05$45.00 07/10$27.95–$52.65$46.30--
$65.00Jul 17$0.00$0.10$0.05$0.10 07/08$0.05–$0.75$0.05--
$65.00Aug 21$1.90$3.60$2.75$2.08 07/10$0.95–$4.25$2.08--
$65.00Sep 18$3.40$5.10$4.25$3.90 07/07$1.38–$5.70$3.90--
$65.00Dec 18$9.30$10.80$10.05$8.00 07/02$3.88–$11.05$9.30--
$135.00Jul 17$34.80$38.00$36.40$11.10 07/01$8.85–$44.80$34.80--
$135.00Aug 21$40.00$42.30$41.15$26.50 07/02$17.85–$47.90$40.00--
$60.00Jul 17$0.00$0.95$0.48$0.05 07/07$0.03–$1.18$0.05--
$60.00Aug 21$0.60$1.95$1.27$1.10 07/09$0.80–$2.45$1.10--
$60.00Sep 18$2.40$3.90$3.15$3.60 07/07$1.45–$4.05$3.15--
$60.00Dec 18$6.90$9.00$7.95$7.29 07/10$3.13–$9.55$7.2913
$140.00Jul 17$40.00$43.10$41.55$12.20 06/30$11.10–$49.65$40.00--
$140.00Aug 21$44.20$47.10$45.65$25.70 07/01$21.10–$52.45$44.20--
$140.00Sep 18$47.00$50.00$48.50$29.00 07/01$24.55–$55.00$47.00--
$140.00Dec 18$53.90$57.60$55.75$41.80 06/22$33.60–$61.30$53.90--
$55.00Aug 21$0.45$2.20$1.33$0.75 07/09$1.33–$1.63$0.75--
$55.00Sep 18$0.60$3.70$2.15$2.20 07/10$1.10–$2.95$2.15--
$55.00Dec 18$4.50$7.20$5.85$4.55 06/10$2.32–$6.95$4.55--
$145.00Dec 18$58.20$61.60$59.90$45.00 06/22$36.70–$65.30$58.20--
$50.00Aug 21$0.05$2.00$1.02$0.45 07/10$0.58–$1.43$0.45--
$50.00Sep 18$0.05$2.65$1.35$2.20 07/08$0.83–$2.03$1.35--
$50.00Dec 18$3.80$5.90$4.85$4.30 07/10$2.03–$5.15$4.30--
$150.00Dec 18$62.00$65.50$63.75$67.30 07/07$39.95–$69.80$63.75--
$45.00Jul 17$0.00$0.45$0.23$0.40 05/29$0.05–$0.38$0.23--
$45.00Sep 18$0.00$2.10$1.05$1.35 07/08$0.48–$1.48$1.05--
$45.00Dec 18$1.90$4.70$3.30$2.80 07/09$1.40–$4.05$2.80--
$155.00Dec 18$66.50$69.10$67.80$62.64 07/09$43.10–$73.70$66.50--
$40.00Jul 17$0.00$1.25$0.63$0.10 07/06$0.05–$1.08$0.104
$40.00Sep 18$0.05$0.95$0.50$0.75 07/08$0.48–$1.30$0.50--
$40.00Dec 18$1.80$3.80$2.80$2.35 07/10$1.35–$2.80$2.35--
$160.00Jul 17$59.70$63.00$61.35$65.90 07/07$23.55–$69.55$61.35--
$160.00Aug 21$61.60$65.00$63.30$38.20 07/01$33.45–$71.00$61.60--
$160.00Dec 18$70.10$73.80$71.95$67.00 07/09$47.00–$77.85$70.10--
$165.00Sep 18$68.50$71.50$70.00$60.60 06/16$40.75–$77.55$68.50--
$165.00Dec 18$74.50$78.00$76.25$59.00 06/18$50.10–$82.10$74.50--
$170.00Jul 17$69.70$73.00$71.35$65.20 07/09$31.05–$79.60$69.70--
$170.00Dec 18$78.70$82.30$80.50$62.90 06/18$54.00–$86.60$78.70--
$175.00Jul 17$74.70$78.00$76.35$70.17 07/09$68.70–$84.60$74.70--
$180.00Jul 17$79.70$83.00$81.35$69.20 07/09$73.80–$89.60$79.70--
$180.00Dec 18$87.60$90.00$88.80$67.00 07/01$60.80–$95.75$87.60--
$185.00Jul 17$84.70$88.00$86.35$58.20 07/02$78.70–$94.60$84.70--
$195.00Aug 21$95.10$98.00$96.55$85.82 07/06$89.80–$104.85$95.10--

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 182
Total Puts 195
Put/Call Ratio 1.07
Net Difference -13

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,997
Total Puts 1,827
Average Put/Call Ratio 0.57
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