Tour v334
UCTT
ULTRA CLEAN HLDGS IN
$103.77 +5.62%
$105.40 (+1.57%)🌙
as of 07/14 07:33 PM
(7/13 19:08) ◀
|
Tuesday, July 14, 2026 (7:34pm)
January 2026
|
▶ (7/15 19:15)
◀ 7/14 19:34 ▶

Option Volume

Detail
ℹ
Current (07/14) 173
Calls: 120 (69%)
Puts: 53 (31%)
Prior (07/13) 377
Calls: 182 (48%)
Puts: 195 (52%)
Current vs Prior -54.11%
Calls: -34.07% (Calls)
Puts: -72.82% (Puts)
Prior 7-Day Total 5,013
Calls: 3,576 (71%)
Puts: 1,437 (29%)
Prior 7-Day Average 716
Calls: 510 (71%)
Puts: 205 (29%)
Current vs Prior 7-Day Avg -75.84%
Calls: -76.51%
Puts: -74.18%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/14) $267.9K
Calls: $170.8K (64%)
Puts: $97.1K (36%)
Prior (07/13) $352.0K
Calls: $267.1K (76%)
Puts: $84.9K (24%)
Current vs Prior -23.90%
Calls: -36.05%
Puts: +14.33%
Prior 7-Day Total $5.35M
Calls: $4.00M (75%)
Puts: $1.35M (25%)
Prior 7-Day Average $764.5K
Calls: $571.5K (75%)
Puts: $193.1K (25%)
Current vs Prior 7-Day Avg -64.96%
Calls: -70.11%
Puts: -49.71%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/14) 0.44
Prior (07/13) 1.07
Current vs Prior -58.78%
Prior 7-Day Average 0.59
Current vs Prior 7-Day Avg -24.76%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/14) 2,049
Calls: 1,985 (97%)
Puts: 64 (3%)
Prior (07/13) 5,034
Calls: 3,106 (62%)
Puts: 1,928 (38%)
Current vs Prior -59.30%
Prior 7-Day Total 38,063
Calls: 23,495 (62%)
Puts: 14,568 (38%)
Prior 7-Day Average 5,437
Calls: 3,356 (62%)
Puts: 2,081 (38%)
Current vs Prior 7-Day Avg -62.32%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 11.76% | 31.80%11.76% | 31.80%
Prior 10.28% | 30.48%10.28% | 30.48%
Current vs Prior +14.37% | +4.32%+14.37% | +4.32%
Prior 7-Day Avg 15.65% | 33.87%14.90% | 33.62%
Current vs 7-Day Avg -24.87% | -6.09%-21.09% | -5.40%
Prior 7-Day Eod 10.28% | 30.48%10.28% | 30.48%
Current vs 7-Day Eod +14.37% | +4.32%+14.37% | +4.32%
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 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 ($170.8K). Below-average activity with volume down 54% vs prior. Extreme bullish P/C ratio of 0.44 - heavy call buying (120 calls vs 53 puts). P/C ratio dropping 59% - 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 NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
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. 9 found (avg delta 0.69, highest 0.90)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Jul 1717.1020.70$18.9019.0%10.9023
$90.00Jul 1712.3015.50$13.9023.0%10.87283
$95.00Jul 178.3011.70$10.0034.0%60.7741
$95.00Aug 2117.5021.60$19.5521.0%20.65109
$100.00Jul 175.608.20$6.9037.7%120.6459
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Jul 177.509.90$8.7027.6%10.67--
$105.00Jul 173.906.70$5.3052.8%10.52--

Most actively traded options today. High liquidity = easy entry/exit. 22 active (total vol 70, top 12)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Jul 175.608.20$6.9037.7%120.6459
$105.00Aug 2112.5015.80$14.1523.3%100.5515
$95.00Jul 178.3011.70$10.0034.0%60.7741
$115.00Aug 219.0013.10$11.0537.1%50.46--
$105.00Jul 172.055.90$3.9896.7%40.47--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 2111.4015.10$13.2527.9%100.3914
$90.00Jul 170.001.95$0.98199.0%20.13--
$95.00Jul 170.153.50$1.83183.1%10.23--
$100.00Jul 171.604.50$3.0595.1%10.35--
$105.00Jul 173.906.70$5.3052.8%10.52--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 9 strikes (avg 21.9%, max 44.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$120.00Jul 17Aug 21169.6%117.3%44.6%2--
$95.00Jul 17Aug 21141.4%114.2%23.8%8150
$115.00Jul 17Aug 21145.2%117.9%23.2%8128
$100.00Jul 17Aug 21128.0%112.9%13.4%16126
$105.00Jul 17Aug 21124.2%114.2%8.8%1415
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Jul 17Aug 21150.0%115.5%29.9%3--
$95.00Jul 17Aug 21141.4%114.2%23.8%2--
$110.00Jul 17Aug 21132.0%113.5%16.3%2--
$100.00Jul 17Aug 21128.0%112.9%13.4%1114

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 15 found (best R:R 24.00, avg 3.44)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$115.00$120.00Jul 17$0.20$4.80$0.2024.00$115.20
$110.00$115.00Jul 17$0.78$4.22$0.785.41$110.78
$105.00$110.00Jul 17$1.50$3.50$1.502.33$106.50
$105.00$115.00Aug 21$3.10$6.90$3.102.23$108.10
$115.00$120.00Aug 21$1.55$3.45$1.552.23$116.55
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$95.00$90.00Jul 17$0.85$4.15$0.854.88$94.15
$100.00$95.00Jul 17$1.22$3.78$1.223.10$98.78
$95.00$90.00Aug 21$2.15$2.85$2.151.33$92.85
$105.00$100.00Jul 17$2.25$2.75$2.251.22$102.75
$100.00$95.00Aug 21$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 3.55, avg 1.00)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$90.00$95.00Jul 17$3.90$3.90$1.103.55$93.90
$95.00$100.00Jul 17$3.10$3.10$1.901.63$98.10
$100.00$105.00Aug 21$2.95$2.95$2.051.44$102.95
$100.00$105.00Jul 17$2.92$2.92$2.081.40$102.92
$95.00$100.00Aug 21$2.45$2.45$2.550.96$97.45
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$110.00$105.00Jul 17$3.40$3.40$1.602.12$106.60
$110.00$100.00Aug 21$5.75$5.75$4.251.35$104.25
$100.00$95.00Aug 21$2.40$2.40$2.600.92$97.60
$105.00$100.00Jul 17$2.25$2.25$2.750.82$102.75
$95.00$90.00Aug 21$2.15$2.15$2.850.75$92.85

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 9 found (avg debit $9.39, cheapest $7.72)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$120.00Jul 17Aug 21$8.00169.6%117.3%
$115.00Jul 17Aug 21$9.35145.2%117.9%
$95.00Jul 17Aug 21$9.55141.4%114.2%
$105.00Jul 17Aug 21$10.17124.2%114.2%
$100.00Jul 17Aug 21$10.20128.0%112.9%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$90.00Jul 17Aug 21$7.72150.0%115.5%
$95.00Jul 17Aug 21$9.02141.4%114.2%
$100.00Jul 17Aug 21$10.20128.0%112.9%
$110.00Jul 17Aug 21$10.30132.0%113.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 7 found (cheapest 8.94% of stock, avg 16.23%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$105.00Jul 17$3.98$5.30$9.28$95.72$114.288.94%
$100.00Jul 17$6.90$3.05$9.95$90.05$109.959.59%
$110.00Jul 17$2.48$8.70$11.18$98.82$121.1810.77%
$95.00Jul 17$10.00$1.83$11.83$83.17$106.8311.40%
$90.00Jul 17$13.90$0.98$14.88$75.12$104.8814.34%
$100.00Aug 21$17.10$13.25$30.35$69.65$130.3529.25%
$95.00Aug 21$19.55$10.85$30.40$64.60$125.4029.30%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 20 found (cheapest 2.39% of stock, avg 11.48%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$120.00$90.00Jul 17$1.50$0.98$2.48$87.52$122.48
$115.00$90.00Jul 17$1.70$0.98$2.68$87.32$117.68
$120.00$95.00Jul 17$1.50$1.83$3.33$91.67$123.33
$110.00$90.00Jul 17$2.48$0.98$3.46$86.54$113.46
$115.00$95.00Jul 17$1.70$1.83$3.53$91.47$118.53
$110.00$95.00Jul 17$2.48$1.83$4.31$90.69$114.31
$120.00$100.00Jul 17$1.50$3.05$4.55$95.45$124.55
$115.00$100.00Jul 17$1.70$3.05$4.75$95.25$119.75
$105.00$90.00Jul 17$3.98$0.98$4.96$85.04$109.96
$110.00$100.00Jul 17$2.48$3.05$5.53$94.47$115.53

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 15 found (best R:R 3.76, avg credit $3.31)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
95/100115/120Aug 21$3.95$1.053.76$96.05$118.95
90/95100/105Jul 17$3.77$1.233.07$91.23$103.77
90/95115/120Aug 21$3.70$1.302.85$91.30$118.70
100/110115/120Aug 21$7.30$2.702.70$102.70$122.30
105/110115/120Jul 17$3.60$1.402.57$106.40$118.60
100/105110/115Jul 17$3.03$1.971.54$101.97$113.03
95/100105/115Aug 21$5.50$4.501.22$94.50$110.50
95/100105/110Jul 17$2.72$2.281.19$97.28$107.72
90/95105/115Aug 21$5.25$4.751.11$89.75$110.25
100/105115/120Jul 17$2.45$2.550.96$102.55$117.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 10 found (best R:R 26.78, cheapest $0.18)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$95.00$100.00$105.00Jul 17$0.18$4.8226.78
$110.00$115.00$120.00Jul 17$0.58$4.427.62
$105.00$110.00$115.00Jul 17$0.72$4.285.94
$90.00$95.00$100.00Jul 17$0.80$4.205.25
$85.00$90.00$95.00Jul 17$1.10$3.903.55
PUTS (4)
LowMidHighExpiryDebitMax GainR:R
$90.00$95.00$100.00Aug 21$0.25$4.7519.00
$90.00$95.00$100.00Jul 17$0.37$4.6312.51
$95.00$100.00$105.00Jul 17$1.03$3.973.85
$100.00$105.00$110.00Jul 17$1.15$3.853.35

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 11 found (best net $-0.13, 11 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$110.00$115.001:2Jul 17-$0.92$4.08
$105.00$110.001:2Jul 17-$0.98$4.02
$100.00$105.001:2Jul 17-$1.06$3.94
$115.00$120.001:2Jul 17-$1.30$3.70
$105.00$115.001:2Aug 21-$7.95$2.05
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$95.00$90.001:2Jul 17-$0.13$4.87
$100.00$95.001:2Jul 17-$0.61$4.39
$105.00$100.001:2Jul 17-$0.80$4.20
$110.00$105.001:2Jul 17-$1.90$3.10
$110.00$100.001:2Aug 21-$7.50$2.50

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 12.05%, avg 5.16%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$105.00Aug 21$12.500.551.2%12.05%13.23%1015
$115.00Aug 21$9.000.4610.8%8.67%19.50%5--
$120.00Aug 21$7.500.4115.6%7.23%22.87%1--
$105.00Jul 17$2.050.471.2%1.98%3.16%4--
$110.00Jul 17$0.950.336.0%0.92%6.92%1--
$120.00Jul 17$0.100.1915.6%0.10%15.74%1--

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 07-17 call last traded $51.51 on 06/10 (now $61.80/$65.40) — try a limit near $61.80. Also watch the $55.00 12-18 call last traded $46.10 on 07/08 (now $53.00/$56.20) — try a limit near $53.00; the $80.00 09-18 call last traded $35.10 on 07/10 (now $30.00/$33.10) — try a limit near $31.55. Most tradeable put: the $125.00 12-18 put last traded $44.52 on 07/08 (now $39.70/$43.20) — try a limit near $41.45.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$105.00Jul 17$2.05$5.90$3.98$7.50 07/10$2.48–$39.20$3.98--
$105.00Aug 21$12.50$15.80$14.15$17.86 07/09$10.10–$44.55$14.1515
$105.00Sep 18$17.00$20.50$18.75$22.70 07/09$13.55–$47.30$18.7552
$105.00Dec 18$26.50$29.90$28.20$43.76 06/29$21.85–$55.55$28.20--
$100.00Jul 17$5.60$8.20$6.90$7.81 07/10$3.85–$43.90$6.9059
$100.00Aug 21$15.00$19.20$17.10$20.00 07/10$11.90–$48.40$17.1067
$100.00Sep 18$19.00$21.60$20.30$26.00 07/09$14.85–$51.00$20.3088
$100.00Dec 18$28.20$32.30$30.25$29.50 07/10$23.25–$58.45$29.5088
$110.00Jul 17$0.95$4.00$2.48$5.00 07/10$1.50–$34.90$2.48--
$110.00Aug 21$10.60$13.70$12.15$15.70 07/09$8.80–$41.20$12.15--
$110.00Sep 18$15.10$18.10$16.60$20.00 07/10$12.40–$44.25$16.60--
$110.00Dec 18$24.60$28.70$26.65$29.15 07/10$20.45–$52.60$26.65--
$95.00Jul 17$8.30$11.70$10.00$15.98 07/09$5.00–$48.45$10.0041
$95.00Aug 21$17.50$21.60$19.55$20.13 07/10$13.55–$52.35$19.55109
$95.00Sep 18$22.10$25.30$23.70$32.70 07/09$16.85–$54.65$23.70--
$95.00Dec 18$31.00$33.90$32.45$27.65 07/07$25.20–$61.50$31.00--
$115.00Jul 17$0.00$3.40$1.70$2.60 07/10$0.88–$30.80$1.70128
$115.00Aug 21$9.00$13.10$11.05$13.69 07/09$7.70–$37.90$11.05--
$115.00Sep 18$13.50$16.60$15.05$10.85 07/07$10.80–$40.90$13.50--
$115.00Dec 18$23.00$27.00$25.00$27.60 07/09$18.90–$49.65$25.00--
$90.00Jul 17$12.30$15.50$13.90$19.23 07/09$6.75–$53.25$13.90283
$90.00Aug 21$20.50$24.60$22.55$27.00 07/09$15.35–$56.55$22.55--
$90.00Sep 18$24.00$27.90$25.95$30.20 07/09$19.05–$58.25$25.95--
$90.00Dec 18$32.50$36.60$34.55$33.00 07/08$26.50–$64.70$33.00--
$120.00Jul 17$0.10$2.90$1.50$2.01 07/10$0.75–$26.95$1.50--
$120.00Aug 21$7.50$11.50$9.50$12.00 07/10$7.05–$34.85$9.50--
$120.00Sep 18$12.10$14.20$13.15$16.00 07/10$9.90–$38.15$13.15--
$120.00Dec 18$21.50$25.50$23.50$17.90 07/07$18.00–$47.35$21.50--
$85.00Jul 17$17.10$20.70$18.90$8.91 07/08$10.20–$58.50$17.1023
$85.00Aug 21$23.50$27.50$25.50$30.00 07/09$18.15–$60.70$25.50--
$85.00Sep 18$26.70$30.80$28.75$30.10 07/02$20.70–$62.20$28.75--
$85.00Dec 18$35.00$38.80$36.90$31.00 07/07$28.25–$68.10$35.00--
$125.00Jul 17$0.25$1.00$0.63$2.50 07/09$0.55–$23.50$0.63--
$125.00Aug 21$6.00$9.00$7.50$8.85 07/10$5.50–$31.95$7.5020
$125.00Sep 18$10.70$12.80$11.75$25.90 06/29$8.75–$35.15$11.75--
$125.00Dec 18$20.00$23.90$21.95$18.03 07/07$16.50–$45.10$20.00213
$80.00Jul 17$21.90$25.60$23.75$31.13 06/24$13.15–$63.40$23.75--
$80.00Aug 21$27.10$31.00$29.05$35.00 06/23$20.40–$64.70$29.05--
$80.00Sep 18$30.00$33.10$31.55$35.10 07/10$22.85–$66.70$31.55492
$80.00Dec 18$37.60$41.40$39.50$40.35 07/02$30.35–$71.65$39.50--
$130.00Jul 17$0.00$1.00$0.50$1.40 07/09$0.50–$20.00$0.50--
$130.00Aug 21$5.50$7.80$6.65$8.89 07/10$5.10–$29.20$6.65--
$130.00Sep 18$9.60$11.50$10.55$14.00 07/09$7.55–$32.35$10.55--
$130.00Dec 18$19.00$22.50$20.75$23.66 07/09$16.00–$43.10$20.75--
$75.00Jul 17$26.90$30.50$28.70$43.00 06/18$17.00–$68.35$28.70--
$75.00Aug 21$30.70$34.50$32.60$35.26 07/10$22.90–$69.60$32.60--
$75.00Sep 18$33.30$37.00$35.15$58.00 07/02$25.65–$70.60$35.15--
$75.00Dec 18$40.30$43.70$42.00$45.76 07/10$32.75–$75.15$42.00--
$135.00Jul 17$0.00$2.45$1.23$0.26 07/10$0.13–$16.20$0.26--
$135.00Aug 21$4.60$6.80$5.70$9.00 07/09$4.60–$26.65$5.70--
$135.00Sep 18$8.00$11.40$9.70$20.05 07/02$7.25–$30.65$9.709
$135.00Dec 18$17.50$21.50$19.50$15.12 07/07$14.75–$41.00$17.50--
$70.00Jul 17$31.80$35.60$33.70$27.50 06/11$21.35–$73.35$31.80--
$70.00Aug 21$34.70$38.50$36.60$25.97 07/07$26.15–$73.65$34.70--
$70.00Sep 18$36.80$40.50$38.65$29.06 07/07$28.45–$75.05$36.80--
$70.00Dec 18$43.30$47.00$45.15$48.68 07/10$35.25–$78.95$45.15--
$140.00Jul 17$0.00$0.45$0.23$0.72 07/09$0.23–$14.05$0.23--
$140.00Aug 21$4.20$7.30$5.75$8.40 07/09$3.60–$24.70$5.75--
$140.00Sep 18$7.30$9.40$8.35$11.50 07/09$6.45–$28.45$8.35--
$140.00Dec 18$16.50$19.90$18.20$21.23 07/09$14.10–$38.95$18.20--
$65.00Jul 17$36.80$40.50$38.65$62.60 07/02$25.80–$78.30$38.65--
$65.00Sep 18$40.60$43.60$42.10$53.50 07/09$31.60–$79.85$42.10--
$65.00Dec 18$46.30$50.20$48.25$50.78 07/02$37.80–$82.95$48.25--
$145.00Jul 17$0.00$1.00$0.50$0.19 07/10$0.03–$11.60$0.19--
$145.00Aug 21$3.50$6.00$4.75$4.60 07/08$3.55–$22.65$4.605
$145.00Sep 18$6.60$8.50$7.55$14.80 07/02$6.00–$26.55$7.55--
$145.00Dec 18$15.50$19.20$17.35$19.00 07/02$13.20–$37.05$17.35--
$60.00Aug 21$43.20$47.00$45.10$62.23 06/22$33.50–$83.00$45.10--
$60.00Sep 18$44.70$47.70$46.20$70.62 06/29$35.00–$84.15$46.20--
$60.00Dec 18$49.60$52.90$51.25$48.65 07/08$40.65–$86.70$49.60--
$150.00Jul 17$0.00$1.10$0.55$0.15 07/10$0.05–$9.80$0.15--
$150.00Aug 21$2.45$4.10$3.28$5.50 07/10$2.55–$20.60$3.28--
$150.00Sep 18$5.70$7.70$6.70$9.90 07/09$5.60–$24.55$6.7084
$150.00Dec 18$14.50$17.70$16.10$17.90 07/10$12.60–$35.55$16.10--
$55.00Jul 17$46.80$50.40$48.60$52.28 07/02$35.50–$87.95$48.60--
$55.00Sep 18$48.90$52.60$50.75$41.30 07/08$38.75–$88.95$48.90--
$55.00Dec 18$53.00$56.20$54.60$46.10 07/08$43.65–$90.70$53.00179
$155.00Jul 17$0.00$0.05$0.03$0.08 07/10$0.03–$7.90$0.03--
$155.00Aug 21$2.50$4.80$3.65$13.28 07/01$2.50–$18.80$3.65--
$155.00Sep 18$5.00$8.50$6.75$16.69 07/01$5.10–$22.55$6.75--
$155.00Dec 18$13.60$17.10$15.35$11.00 07/08$11.80–$33.60$13.60--
$50.00Sep 18$53.30$57.00$55.15$45.77 07/08$42.60–$93.45$53.30--
$50.00Dec 18$56.70$60.30$58.50$59.84 07/10$46.80–$95.30$58.50--
$160.00Jul 17$0.00$0.05$0.03$0.10 07/09$0.03–$6.40$0.03--
$160.00Aug 21$2.15$4.30$3.22$3.70 07/10$2.35–$16.85$3.2229
$160.00Sep 18$4.30$6.60$5.45$4.28 07/07$4.15–$21.00$4.30--
$160.00Dec 18$12.60$15.90$14.25$17.30 07/09$10.95–$32.05$14.25--
$45.00Sep 18$57.80$61.50$59.65$50.30 07/07$47.05–$98.10$57.80--
$45.00Dec 18$60.50$63.20$61.85$84.37 07/02$50.30–$99.70$61.85--
$165.00Jul 17$0.00$0.95$0.48$3.00 07/01$0.13–$5.20$0.48--
$165.00Aug 21$1.65$3.60$2.63$1.90 07/08$2.17–$15.55$1.90--
$165.00Dec 18$11.90$15.30$13.60$16.80 07/02$10.40–$30.60$13.60--
$40.00Jul 17$61.80$65.40$63.60$51.51 06/10$50.50–$102.85$61.801
$40.00Sep 18$62.50$65.30$63.90$87.65 07/02$51.50–$103.10$63.90--
$40.00Dec 18$64.50$67.20$65.85$63.05 07/08$53.95–$104.25$64.50--
$170.00Jul 17$0.00$0.05$0.03$0.05 07/09$0.03–$4.15$0.03--
$170.00Aug 21$1.30$3.80$2.55$2.47 07/10$2.10–$14.25$2.47--
$170.00Sep 18$3.70$5.30$4.50$6.90 07/09$3.60–$18.30$4.50--
$170.00Dec 18$11.20$14.20$12.70$10.10 07/07$9.95–$29.40$11.20--
$175.00Aug 21$1.25$3.60$2.42$12.40 06/30$1.70–$12.55$2.42--
PUTS (89)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$105.00Jul 17$3.90$6.70$5.30$5.50 07/09$1.10–$17.15$5.30--
$105.00Aug 21$14.10$17.70$15.90$24.46 07/07$6.10–$24.20$15.90--
$105.00Sep 18$17.90$20.40$19.15$19.95 07/10$8.65–$26.65$19.15--
$105.00Dec 18$26.40$29.30$27.85$27.75 07/10$15.75–$34.70$27.7534
$100.00Jul 17$1.60$4.50$3.05$3.40 07/10$0.80–$12.95$3.05--
$100.00Aug 21$11.40$15.10$13.25$6.83 07/01$5.10–$20.70$11.4014
$100.00Sep 18$15.20$17.20$16.20$19.65 07/08$7.35–$24.15$16.20--
$100.00Dec 18$23.00$27.10$25.05$25.05 07/09$13.55–$31.00$25.05--
$110.00Jul 17$7.50$9.90$8.70$8.81 07/10$1.78–$21.15$8.70--
$110.00Aug 21$17.30$20.70$19.00$17.10 07/09$7.65–$28.00$17.30--
$110.00Sep 18$21.00$22.90$21.95$22.85 07/10$10.70–$30.75$21.95--
$110.00Dec 18$29.20$33.10$31.15$30.62 07/09$18.40–$37.90$30.62--
$95.00Jul 17$0.15$3.50$1.83$3.00 07/10$0.70–$9.45$1.83--
$95.00Aug 21$9.00$12.70$10.85$16.40 07/07$4.35–$17.75$10.85--
$95.00Dec 18$20.10$24.20$22.15$25.70 07/08$11.95–$28.10$22.15--
$115.00Jul 17$11.20$14.10$12.65$12.22 07/10$2.10–$25.60$12.22--
$115.00Aug 21$20.60$23.80$22.20$28.01 07/07$9.90–$31.60$22.20--
$115.00Dec 18$32.50$36.70$34.60$33.88 07/09$20.90–$42.00$33.88--
$90.00Jul 17$0.00$1.95$0.98$0.96 07/10$0.20–$6.95$0.96--
$90.00Aug 21$6.90$10.50$8.70$14.28 07/07$3.03–$14.60$8.70--
$90.00Sep 18$10.20$12.20$11.20$7.19 06/29$4.55–$17.65$10.20--
$90.00Dec 18$17.60$21.00$19.30$23.30 06/09$10.20–$24.90$19.30--
$120.00Jul 17$15.20$18.90$17.05$15.05 07/09$3.70–$30.30$15.20--
$120.00Aug 21$23.80$27.40$25.60$23.90 07/02$11.75–$35.20$23.90--
$120.00Dec 18$36.20$39.80$38.00$28.15 06/22$23.45–$45.00$36.20--
$85.00Jul 17$0.20$1.20$0.70$1.73 07/08$0.48–$3.85$0.70--
$85.00Aug 21$5.00$8.10$6.55$6.42 07/10$2.53–$11.95$6.42--
$85.00Sep 18$8.20$10.40$9.30$15.00 07/08$3.85–$14.45$9.30--
$85.00Dec 18$15.00$18.90$16.95$20.50 07/07$9.00–$21.75$16.95--
$125.00Jul 17$20.00$23.60$21.80$19.28 07/09$5.10–$34.95$20.00--
$125.00Aug 21$27.50$31.00$29.25$24.40 07/02$13.75–$39.70$27.50--
$125.00Sep 18$31.20$33.20$32.20$40.00 07/07$16.30–$42.05$32.20--
$125.00Dec 18$39.70$43.20$41.45$44.52 07/08$25.10–$48.95$41.4516
$80.00Jul 17$0.00$0.40$0.20$0.40 07/10$0.08–$3.35$0.20--
$80.00Aug 21$3.60$6.00$4.80$5.79 07/10$1.98–$9.20$4.80--
$80.00Sep 18$5.60$8.00$6.80$10.30 07/07$3.10–$12.40$6.80--
$80.00Dec 18$13.10$16.10$14.60$14.88 07/10$7.60–$19.20$14.60--
$130.00Jul 17$24.80$28.40$26.60$23.65 07/09$6.75–$39.90$24.80--
$130.00Aug 21$31.10$34.60$32.85$31.55 07/09$15.55–$43.55$31.55--
$130.00Dec 18$43.20$46.90$45.05$45.00 07/10$27.95–$52.65$45.00--
$75.00Jul 17$0.00$0.15$0.08$0.10 07/10$0.05–$1.38$0.08--
$75.00Aug 21$2.45$5.20$3.83$3.89 07/10$1.50–$7.45$3.83--
$75.00Sep 18$4.60$6.30$5.45$4.50 06/17$1.80–$9.40$4.60--
$75.00Dec 18$10.70$13.90$12.30$13.20 07/10$6.05–$15.80$12.30--
$135.00Jul 17$29.70$33.30$31.50$11.10 07/01$8.85–$44.80$29.70--
$135.00Aug 21$35.50$38.30$36.90$26.50 07/02$17.85–$47.90$35.50--
$70.00Jul 17$0.00$1.20$0.60$0.21 07/08$0.28–$1.25$0.21--
$70.00Aug 21$1.65$3.90$2.78$2.74 07/10$1.40–$5.40$2.74--
$70.00Sep 18$3.60$5.90$4.75$2.25 07/02$1.90–$8.05$3.60--
$70.00Dec 18$10.00$11.80$10.90$5.25 07/01$4.65–$13.30$10.00--
$140.00Jul 17$34.50$38.20$36.35$12.20 06/30$11.10–$49.65$34.50--
$140.00Aug 21$39.90$43.00$41.45$25.70 07/01$21.10–$52.45$39.90--
$140.00Sep 18$43.70$45.70$44.70$29.00 07/01$24.55–$55.00$43.70--
$140.00Dec 18$50.50$54.40$52.45$41.80 06/22$33.60–$61.30$50.50--
$65.00Jul 17$0.00$0.20$0.10$0.10 07/08$0.05–$0.75$0.10--
$65.00Aug 21$0.20$4.10$2.15$2.08 07/10$0.95–$4.25$2.08--
$65.00Sep 18$1.65$5.60$3.63$3.90 07/07$1.38–$5.70$3.63--
$65.00Dec 18$7.30$9.60$8.45$8.00 07/02$3.88–$11.05$8.00--
$145.00Dec 18$54.80$58.40$56.60$45.00 06/22$36.70–$65.30$54.80--
$60.00Jul 17$0.00$2.15$1.08$0.05 07/07$0.03–$1.08$0.05--
$60.00Aug 21$0.05$3.30$1.67$1.10 07/09$0.80–$2.45$1.10--
$60.00Sep 18$1.30$3.90$2.60$3.60 07/07$1.45–$4.05$2.60--
$60.00Dec 18$5.60$8.40$7.00$7.29 07/10$3.13–$9.55$7.00--
$150.00Dec 18$58.50$62.30$60.40$67.30 07/07$39.95–$69.80$60.40--
$55.00Aug 21$0.00$2.80$1.40$0.75 07/09$1.33–$1.63$0.75--
$55.00Sep 18$0.30$3.50$1.90$2.20 07/10$1.10–$2.95$1.90--
$55.00Dec 18$4.20$6.60$5.40$4.55 06/10$2.32–$6.95$4.55--
$155.00Dec 18$62.50$66.30$64.40$62.64 07/09$43.10–$73.70$62.64--
$50.00Aug 21$0.00$1.35$0.68$0.45 07/10$0.58–$1.43$0.45--
$50.00Sep 18$0.00$3.10$1.55$2.20 07/08$0.83–$2.03$1.55--
$50.00Dec 18$3.10$5.30$4.20$4.30 07/10$2.03–$5.15$4.20--
$160.00Jul 17$54.60$58.20$56.40$65.90 07/07$23.55–$69.55$56.40--
$160.00Aug 21$57.80$60.60$59.20$38.20 07/01$33.45–$71.00$57.80--
$160.00Dec 18$66.50$70.30$68.40$67.00 07/09$47.00–$77.85$67.00--
$45.00Jul 17$0.00$0.55$0.28$0.40 05/29$0.05–$0.38$0.28--
$45.00Sep 18$0.00$2.70$1.35$1.35 07/08$0.48–$1.48$1.35--
$45.00Dec 18$1.80$4.20$3.00$2.80 07/09$1.40–$4.05$2.80--
$165.00Sep 18$64.50$67.60$66.05$60.60 06/16$40.75–$77.55$64.50--
$165.00Dec 18$71.00$74.00$72.50$59.00 06/18$50.10–$82.10$71.00--
$40.00Jul 17$0.00$0.25$0.13$0.10 07/06$0.05–$1.08$0.10--
$40.00Sep 18$0.00$2.35$1.18$0.75 07/08$0.48–$1.30$0.75--
$40.00Dec 18$0.35$3.60$1.98$2.35 07/10$1.35–$2.80$1.98--
$170.00Jul 17$65.20$68.20$66.70$65.20 07/09$31.05–$79.60$65.20--
$170.00Dec 18$75.40$78.20$76.80$62.90 06/18$54.00–$86.60$75.40--
$175.00Jul 17$69.50$73.20$71.35$70.17 07/09$68.70–$84.60$70.17--
$180.00Jul 17$74.60$78.20$76.40$69.20 07/09$73.80–$89.60$74.60--
$180.00Dec 18$83.50$87.40$85.45$67.00 07/01$60.80–$95.75$83.50--
$185.00Jul 17$79.60$83.20$81.40$58.20 07/02$78.70–$94.60$79.60--
$195.00Aug 21$90.30$93.80$92.05$85.82 07/06$89.80–$104.85$90.30--

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 120
Total Puts 53
Put/Call Ratio 0.44
Net Difference 67

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,576
Total Puts 1,437
Average Put/Call Ratio 0.59
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