Tour v340
UCTT
ULTRA CLEAN HLDGS IN
$102.11 -1.60%
$103.28 (+1.14%)🌙
as of 07/15 07:15 PM
(7/14 19:34) ◀
|
Wednesday, July 15, 2026 (7:15pm)
January 2026
|
▶ (7/16 19:08)
◀ 7/15 19:15 ▶

Option Volume

Detail
ℹ
Current (07/15) 361
Calls: 217 (60%)
Puts: 144 (40%)
Prior (07/14) 173
Calls: 120 (69%)
Puts: 53 (31%)
Current vs Prior +108.67%
Calls: +80.83% (Calls)
Puts: +171.70% (Puts)
Prior 7-Day Total 4,216
Calls: 2,971 (70%)
Puts: 1,245 (30%)
Prior 7-Day Average 602
Calls: 424 (70%)
Puts: 177 (30%)
Current vs Prior 7-Day Avg -40.06%
Calls: -48.87%
Puts: -19.04%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/15) $345.2K
Calls: $218.6K (63%)
Puts: $126.6K (37%)
Prior (07/14) $267.9K
Calls: $170.8K (64%)
Puts: $97.1K (36%)
Current vs Prior +28.86%
Calls: +27.96%
Puts: +30.42%
Prior 7-Day Total $4.55M
Calls: $3.40M (75%)
Puts: $1.15M (25%)
Prior 7-Day Average $649.9K
Calls: $485.2K (75%)
Puts: $164.7K (25%)
Current vs Prior 7-Day Avg -46.89%
Calls: -54.96%
Puts: -23.12%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/15) 0.66
Prior (07/14) 0.44
Current vs Prior +50.25%
Prior 7-Day Average 0.60
Current vs Prior 7-Day Avg +10.25%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/15) 3,721
Calls: 1,676 (45%)
Puts: 2,045 (55%)
Prior (07/14) 2,049
Calls: 1,985 (97%)
Puts: 64 (3%)
Current vs Prior +81.60%
Prior 7-Day Total 36,058
Calls: 21,629 (60%)
Puts: 14,429 (40%)
Prior 7-Day Average 5,151
Calls: 3,089 (60%)
Puts: 2,061 (40%)
Current vs Prior 7-Day Avg -27.76%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 11.51% | 32.27%11.51% | 32.27%
Prior 11.76% | 31.80%11.76% | 31.80%
Current vs Prior -2.12% | +1.47%-2.12% | +1.47%
Prior 7-Day Avg 14.45% | 33.36%14.45% | 33.36%
Current vs 7-Day Avg -20.36% | -3.26%-20.36% | -3.26%
Prior 7-Day Eod 11.76% | 31.80%11.76% | 31.80%
Current vs 7-Day Eod -2.12% | +1.47%-2.12% | +1.47%
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 63% call dollar volume ($218.6K). Unusually high activity with volume up 109% vs prior - elevated interest. Bullish P/C ratio of 0.66. P/C ratio rising 50% - 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 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 0.72, highest 0.91)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Jul 1715.4019.50$17.4523.5%20.91--
$90.00Jul 1711.7014.50$13.1021.4%20.82--
$85.00Aug 2122.3026.00$24.1515.3%10.74--
$100.00Jul 174.406.60$5.5040.0%20.6056
$100.00Aug 2114.5017.40$15.9518.2%430.5968
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Jul 1716.2020.20$18.2022.0%50.89--
$110.00Aug 2118.6020.80$19.7011.2%10.5125

Most actively traded options today. High liquidity = easy entry/exit. 20 active (total vol 142, top 43)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 2114.5017.40$15.9518.2%430.5968
$110.00Jul 170.853.40$2.13119.7%220.2962
$110.00Aug 219.7013.40$11.5532.0%100.48--
$115.00Jul 170.352.00$1.18139.8%50.18128
$115.00Aug 218.8011.90$10.3530.0%40.44--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 216.407.90$7.1521.0%200.2520
$95.00Jul 170.853.80$2.32127.2%90.27126
$100.00Aug 2112.9014.90$13.9014.4%90.41--
$120.00Jul 1716.2020.20$18.2022.0%50.89--
$85.00Jul 170.051.20$0.63182.5%10.09--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 45.9%, max 66.2%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$85.00Jul 17Aug 21197.3%118.7%66.2%3--
$110.00Jul 17Aug 21167.0%115.0%45.2%3262
$115.00Jul 17Aug 21168.9%118.3%42.8%9128
$100.00Jul 17Aug 21147.7%115.8%27.6%45124
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$85.00Jul 17Aug 21197.3%118.7%66.2%2120
$100.00Jul 17Aug 21147.7%115.8%27.6%10--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 13 found (best R:R 7.62, avg 2.71)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$115.00$120.00Jul 17$0.58$4.42$0.587.62$115.58
$110.00$115.00Jul 17$0.95$4.05$0.954.26$110.95
$105.00$110.00Jul 17$1.00$4.00$1.004.00$106.00
$110.00$115.00Aug 21$1.20$3.80$1.203.17$111.20
$100.00$110.00Aug 21$4.40$5.60$4.401.27$104.40
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$95.00$85.00Jul 17$1.69$8.31$1.694.92$93.31
$100.00$95.00Jul 17$1.01$3.99$1.013.95$98.99
$90.00$85.00Aug 21$1.90$3.10$1.901.63$88.10
$100.00$90.00Aug 21$4.85$5.15$4.851.06$95.15
$110.00$105.00Aug 21$2.70$2.30$2.700.85$107.30

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 16 found (best R:R 6.69, avg 1.34)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$85.00$90.00Jul 17$4.35$4.35$0.656.69$89.35
$90.00$100.00Jul 17$7.60$7.60$2.403.17$97.60
$85.00$100.00Aug 21$8.20$8.20$6.801.21$93.20
$100.00$105.00Jul 17$2.37$2.37$2.630.90$102.37
$100.00$110.00Aug 21$4.40$4.40$5.600.79$104.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$120.00$100.00Jul 17$14.87$14.87$5.132.90$105.13
$105.00$100.00Aug 21$3.10$3.10$1.901.63$101.90
$110.00$105.00Aug 21$2.70$2.70$2.301.17$107.30
$100.00$90.00Aug 21$4.85$4.85$5.150.94$95.15
$90.00$85.00Aug 21$1.90$1.90$3.100.61$88.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $8.80, cheapest $6.52)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$85.00Jul 17Aug 21$6.70197.3%118.7%
$115.00Jul 17Aug 21$9.17168.9%118.3%
$110.00Jul 17Aug 21$9.42167.0%115.0%
$100.00Jul 17Aug 21$10.45147.7%115.8%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$85.00Jul 17Aug 21$6.52197.3%118.7%
$100.00Jul 17Aug 21$10.57147.7%115.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 6 found (cheapest 8.65% of stock, avg 22.54%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$100.00Jul 17$5.50$3.33$8.83$91.17$108.838.65%
$85.00Jul 17$17.45$0.63$18.08$66.92$103.0817.71%
$120.00Jul 17$0.60$18.20$18.80$101.20$138.8018.41%
$100.00Aug 21$15.95$13.90$29.85$70.15$129.8529.23%
$110.00Aug 21$11.55$19.70$31.25$78.75$141.2530.60%
$85.00Aug 21$24.15$7.15$31.30$53.70$116.3030.65%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 20 found (cheapest 1.20% of stock, avg 11.17%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$120.00$85.00Jul 17$0.60$0.63$1.23$83.77$121.23
$115.00$85.00Jul 17$1.18$0.63$1.81$83.19$116.81
$110.00$85.00Jul 17$2.13$0.63$2.76$82.24$112.76
$120.00$95.00Jul 17$0.60$2.32$2.92$92.08$122.92
$115.00$95.00Jul 17$1.18$2.32$3.50$91.50$118.50
$105.00$85.00Jul 17$3.13$0.63$3.76$81.24$108.76
$120.00$100.00Jul 17$0.60$3.33$3.93$96.07$123.93
$110.00$95.00Jul 17$2.13$2.32$4.45$90.55$114.45
$115.00$100.00Jul 17$1.18$3.33$4.51$95.49$119.51
$105.00$95.00Jul 17$3.13$2.32$5.45$89.55$110.45

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 11 found (best R:R 6.14, avg credit $3.36)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
100/105110/115Aug 21$4.30$0.706.14$100.70$114.30
85/90100/110Aug 21$6.30$3.701.70$83.70$106.30
85/90110/115Aug 21$3.10$1.901.63$86.90$113.10
90/100110/115Aug 21$6.05$3.951.53$93.95$116.05
85/95100/105Jul 17$4.06$5.940.68$90.94$104.06
95/100105/110Jul 17$2.01$2.990.67$97.99$107.01
95/100110/115Jul 17$1.96$3.040.64$98.04$111.96
95/100115/120Jul 17$1.59$3.410.47$98.41$116.59
85/95105/110Jul 17$2.69$7.310.37$92.31$107.69
85/95110/115Jul 17$2.64$7.360.36$92.36$112.64

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 2 found (best R:R 12.51, cheapest $0.37)

CALLS (2)
LowMidHighExpiryDebitMax GainR:R
$110.00$115.00$120.00Jul 17$0.37$4.6312.51
$100.00$105.00$110.00Jul 17$1.37$3.632.65
PUTS (0)
No puts found

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 $-7.75, 8 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$85.00$100.001:2Aug 21-$7.75$7.25
$115.00$120.001:2Jul 17-$0.02$4.98
$110.00$115.001:2Jul 17-$0.23$4.77
$100.00$105.001:2Jul 17-$0.76$4.24
$105.00$110.001:2Jul 17-$1.13$3.87
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$100.00$90.001:2Aug 21-$4.20$5.80
$100.00$95.001:2Jul 17-$1.31$3.69
$95.00$85.001:2Jul 17$1.06$8.94
$120.00$100.001:2Jul 17$11.54$8.46

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 9.50%, avg 3.57%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$110.00Aug 21$9.700.487.7%9.50%17.23%10--
$115.00Aug 21$8.800.4412.6%8.62%21.24%4--
$105.00Jul 17$2.050.422.8%2.01%4.84%2100
$110.00Jul 17$0.850.297.7%0.83%8.56%2262
$115.00Jul 17$0.350.1812.6%0.34%12.97%5128
$120.00Jul 17$0.150.1017.5%0.15%17.67%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 $60.00 12-18 call last traded $48.65 on 07/08 (now $48.30/$51.60) — try a limit near $48.65. Also watch the $100.00 12-18 call last traded $29.50 on 07/10 (now $27.00/$30.60) — try a limit near $28.80; the $115.00 12-18 call last traded $27.60 on 07/09 (now $21.80/$26.10) — try a limit near $23.95. Most tradeable put: the $110.00 08-21 put last traded $17.10 on 07/09 (now $18.60/$20.80) — try a limit near $18.60.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$100.00Jul 17$4.40$6.60$5.50$7.81 07/10$3.85–$43.90$5.5056
$100.00Aug 21$14.50$17.40$15.95$20.00 07/10$11.90–$48.40$15.9568
$100.00Sep 18$18.70$22.00$20.35$26.00 07/09$14.85–$51.00$20.35--
$100.00Dec 18$27.00$30.60$28.80$29.50 07/10$23.25–$58.45$28.8089
$105.00Jul 17$2.05$4.20$3.13$7.50 07/10$2.48–$39.20$3.13100
$105.00Aug 21$12.30$14.30$13.30$17.86 07/09$10.10–$44.55$13.30--
$105.00Sep 18$16.40$20.00$18.20$22.70 07/09$13.55–$47.30$18.2061
$105.00Dec 18$25.20$28.90$27.05$43.76 06/29$21.85–$55.55$27.05--
$95.00Jul 17$6.80$10.40$8.60$15.98 07/09$5.00–$48.45$8.60--
$95.00Aug 21$17.10$19.80$18.45$20.13 07/10$13.55–$52.35$18.45--
$95.00Sep 18$21.00$23.90$22.45$32.70 07/09$16.85–$54.65$22.45--
$95.00Dec 18$29.00$32.70$30.85$27.65 07/07$25.20–$61.50$29.00--
$110.00Jul 17$0.85$3.40$2.13$5.00 07/10$1.50–$34.90$2.1362
$110.00Aug 21$9.70$13.40$11.55$15.70 07/09$8.80–$41.20$11.55--
$110.00Sep 18$14.00$18.10$16.05$20.00 07/10$12.40–$44.25$16.05369
$110.00Dec 18$23.40$27.10$25.25$29.15 07/10$20.45–$52.60$25.25--
$90.00Jul 17$11.70$14.50$13.10$19.23 07/09$6.75–$53.25$13.10--
$90.00Aug 21$19.90$22.50$21.20$27.00 07/09$15.35–$56.55$21.20--
$90.00Sep 18$22.80$27.00$24.90$30.20 07/09$19.05–$58.25$24.90--
$90.00Dec 18$33.00$35.50$34.25$33.00 07/08$26.50–$64.70$33.00--
$115.00Jul 17$0.35$2.00$1.18$2.60 07/10$0.88–$30.80$1.18128
$115.00Aug 21$8.80$11.90$10.35$13.69 07/09$7.70–$37.90$10.35--
$115.00Sep 18$12.50$15.80$14.15$10.85 07/07$10.80–$40.90$12.50--
$115.00Dec 18$21.80$26.10$23.95$27.60 07/09$18.90–$49.65$23.9573
$85.00Jul 17$15.40$19.50$17.45$8.91 07/08$10.20–$58.50$15.40--
$85.00Aug 21$22.30$26.00$24.15$30.00 07/09$18.15–$60.70$24.15--
$85.00Sep 18$25.60$29.10$27.35$30.10 07/02$20.70–$62.20$27.35--
$85.00Dec 18$33.80$37.50$35.65$31.00 07/07$28.25–$68.10$33.80--
$120.00Jul 17$0.15$1.05$0.60$2.01 07/10$0.60–$26.95$0.60--
$120.00Aug 21$7.40$10.20$8.80$12.00 07/10$7.05–$34.85$8.80--
$120.00Sep 18$11.00$14.30$12.65$16.00 07/10$9.90–$38.15$12.65--
$120.00Dec 18$20.30$24.30$22.30$17.90 07/07$18.00–$47.35$20.30--
$80.00Jul 17$20.30$24.20$22.25$31.13 06/24$13.15–$63.40$22.25--
$80.00Aug 21$25.80$29.80$27.80$35.00 06/23$20.40–$64.70$27.80--
$80.00Sep 18$28.80$32.20$30.50$35.10 07/10$22.85–$66.70$30.50--
$80.00Dec 18$36.40$40.50$38.45$40.35 07/02$30.35–$71.65$38.45--
$125.00Jul 17$0.00$0.25$0.13$2.50 07/09$0.13–$23.50$0.13349
$125.00Aug 21$5.50$9.00$7.25$8.85 07/10$5.50–$31.95$7.25--
$125.00Sep 18$9.70$11.70$10.70$25.90 06/29$8.75–$35.15$10.70--
$125.00Dec 18$19.00$22.80$20.90$18.03 07/07$16.50–$45.10$19.00--
$75.00Jul 17$25.20$29.20$27.20$43.00 06/18$17.00–$68.35$27.20--
$75.00Aug 21$29.40$33.50$31.45$35.26 07/10$22.90–$69.60$31.45--
$75.00Sep 18$32.20$35.50$33.85$58.00 07/02$25.65–$70.60$33.85--
$75.00Dec 18$39.10$43.00$41.05$45.76 07/10$32.75–$75.15$41.05--
$130.00Jul 17$0.00$2.25$1.13$1.40 07/09$0.50–$20.00$1.1343
$130.00Aug 21$5.20$8.60$6.90$8.89 07/10$5.10–$29.20$6.9044
$130.00Sep 18$8.60$11.60$10.10$14.00 07/09$7.55–$32.35$10.10128
$130.00Dec 18$17.70$21.80$19.75$23.66 07/09$16.00–$43.10$19.75--
$70.00Jul 17$30.20$34.10$32.15$27.50 06/11$21.35–$73.35$30.20--
$70.00Aug 21$33.20$36.40$34.80$25.97 07/07$26.15–$73.65$33.20--
$70.00Sep 18$35.70$39.70$37.70$29.06 07/07$28.45–$75.05$35.70--
$70.00Dec 18$42.00$45.40$43.70$48.68 07/10$35.25–$78.95$43.70--
$135.00Jul 17$0.00$0.50$0.25$0.26 07/10$0.13–$16.20$0.25--
$135.00Aug 21$4.30$6.90$5.60$9.00 07/09$4.60–$26.65$5.60--
$135.00Sep 18$7.10$10.60$8.85$20.05 07/02$7.25–$30.65$8.85--
$135.00Dec 18$16.50$20.20$18.35$15.12 07/07$14.75–$41.00$16.50--
$65.00Jul 17$35.20$39.10$37.15$62.60 07/02$25.80–$78.30$37.15--
$65.00Sep 18$39.40$42.60$41.00$53.50 07/09$31.60–$79.85$41.00--
$65.00Dec 18$45.10$48.40$46.75$50.78 07/02$37.80–$82.95$46.75--
$140.00Jul 17$0.00$0.55$0.28$0.72 07/09$0.23–$14.05$0.28--
$140.00Aug 21$3.60$7.00$5.30$8.40 07/09$3.60–$24.70$5.30--
$140.00Sep 18$6.70$9.70$8.20$11.50 07/09$6.45–$28.45$8.20--
$140.00Dec 18$15.30$18.00$16.65$21.23 07/09$14.10–$38.95$16.65--
$60.00Aug 21$41.60$45.50$43.55$62.23 06/22$33.50–$83.00$43.55--
$60.00Sep 18$43.60$46.10$44.85$70.62 06/29$35.00–$84.15$44.85--
$60.00Dec 18$48.30$51.60$49.95$48.65 07/08$40.65–$86.70$48.6522
$145.00Jul 17$0.00$1.15$0.57$0.19 07/10$0.03–$11.60$0.19--
$145.00Aug 21$2.80$5.30$4.05$4.60 07/08$3.55–$22.65$4.05--
$145.00Sep 18$5.90$8.80$7.35$14.80 07/02$6.00–$26.55$7.35--
$145.00Dec 18$14.30$18.20$16.25$19.00 07/02$13.20–$37.05$16.25--
$55.00Jul 17$45.20$48.80$47.00$52.28 07/02$35.50–$87.95$47.00--
$55.00Sep 18$47.40$51.40$49.40$41.30 07/08$38.75–$88.95$47.40--
$55.00Dec 18$51.70$55.00$53.35$46.10 07/08$43.65–$90.70$51.70--
$150.00Jul 17$0.00$0.05$0.03$0.15 07/10$0.03–$9.80$0.03--
$150.00Aug 21$2.60$5.00$3.80$5.50 07/10$2.55–$20.60$3.80--
$150.00Sep 18$5.50$8.10$6.80$9.90 07/09$5.60–$24.55$6.80--
$150.00Dec 18$14.00$17.40$15.70$17.90 07/10$12.60–$35.55$15.70--
$50.00Sep 18$51.80$55.60$53.70$45.77 07/08$42.60–$93.45$51.80--
$50.00Dec 18$55.30$59.20$57.25$59.84 07/10$46.80–$95.30$57.25--
$155.00Jul 17$0.00$0.05$0.03$0.08 07/10$0.03–$7.90$0.03--
$155.00Aug 21$1.75$4.10$2.93$13.28 07/01$2.50–$18.80$2.93--
$155.00Sep 18$4.40$7.50$5.95$16.69 07/01$5.10–$22.55$5.95--
$155.00Dec 18$12.50$16.60$14.55$11.00 07/08$11.80–$33.60$12.50--
$45.00Sep 18$56.10$60.10$58.10$50.30 07/07$47.05–$98.10$56.10--
$45.00Dec 18$58.90$62.90$60.90$84.37 07/02$50.30–$99.70$60.90--
$160.00Jul 17$0.00$0.05$0.03$0.10 07/09$0.03–$6.40$0.03--
$160.00Aug 21$1.40$4.00$2.70$3.70 07/10$2.35–$16.85$2.70--
$160.00Sep 18$4.00$6.80$5.40$4.28 07/07$4.15–$21.00$4.28--
$160.00Dec 18$12.10$15.20$13.65$17.30 07/09$10.95–$32.05$13.65--
$40.00Jul 17$60.20$64.10$62.15$51.51 06/10$50.50–$102.85$60.20--
$40.00Sep 18$61.10$64.40$62.75$87.65 07/02$51.50–$103.10$62.75--
$40.00Dec 18$63.00$66.90$64.95$63.05 07/08$53.95–$104.25$63.05--
$165.00Jul 17$0.00$2.15$1.08$3.00 07/01$0.13–$5.20$1.08--
$165.00Aug 21$1.55$3.80$2.68$1.90 07/08$2.17–$15.55$1.90--
$165.00Dec 18$11.10$14.90$13.00$16.80 07/02$10.40–$30.60$13.00--
$170.00Jul 17$0.00$0.05$0.03$0.05 07/09$0.03–$4.15$0.03--
$170.00Aug 21$1.35$2.80$2.08$2.47 07/10$2.08–$14.25$2.0814
$170.00Sep 18$3.10$5.70$4.40$6.90 07/09$3.60–$18.30$4.40--
$170.00Dec 18$10.00$14.20$12.10$10.10 07/07$9.95–$29.40$10.10--
$175.00Aug 21$0.80$3.20$2.00$12.40 06/30$1.70–$12.55$2.00--
PUTS (89)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$100.00Jul 17$2.25$4.40$3.33$3.40 07/10$0.80–$12.95$3.33--
$100.00Aug 21$12.90$14.90$13.90$6.83 07/01$5.10–$20.70$12.90--
$100.00Sep 18$15.50$18.90$17.20$19.65 07/08$7.35–$24.15$17.20--
$100.00Dec 18$24.00$27.40$25.70$25.05 07/09$13.55–$31.00$25.0542
$105.00Jul 17$4.80$7.70$6.25$5.50 07/09$1.10–$17.15$5.50--
$105.00Aug 21$15.70$18.30$17.00$24.46 07/07$6.10–$24.20$17.0015
$105.00Sep 18$18.40$21.80$20.10$19.95 07/10$8.65–$26.65$19.95--
$105.00Dec 18$26.80$30.60$28.70$27.75 07/10$15.75–$34.70$27.75--
$95.00Jul 17$0.85$3.80$2.32$3.00 07/10$0.70–$9.45$2.32126
$95.00Aug 21$9.60$12.30$10.95$16.40 07/07$4.35–$17.75$10.95--
$95.00Dec 18$21.10$24.10$22.60$25.70 07/08$11.95–$28.10$22.60--
$110.00Jul 17$8.60$10.50$9.55$8.81 07/10$1.78–$21.15$8.81--
$110.00Aug 21$18.60$20.80$19.70$17.10 07/09$7.65–$28.00$18.6025
$110.00Sep 18$21.40$25.00$23.20$22.85 07/10$10.70–$30.75$22.85--
$110.00Dec 18$30.00$33.90$31.95$30.62 07/09$18.40–$37.90$30.62--
$90.00Jul 17$0.25$3.10$1.68$0.96 07/10$0.20–$6.95$0.96--
$90.00Aug 21$8.20$9.90$9.05$14.28 07/07$3.03–$14.60$9.05--
$90.00Sep 18$10.40$13.70$12.05$7.19 06/29$4.55–$17.65$10.40--
$90.00Dec 18$18.50$21.40$19.95$23.30 06/09$10.20–$24.90$19.957
$115.00Jul 17$12.00$15.50$13.75$12.22 07/10$2.10–$25.60$12.22--
$115.00Aug 21$22.00$24.10$23.05$28.01 07/07$9.90–$31.60$23.05--
$115.00Dec 18$33.30$36.60$34.95$33.88 07/09$20.90–$42.00$33.88--
$85.00Jul 17$0.05$1.20$0.63$1.73 07/08$0.48–$3.85$0.63--
$85.00Aug 21$6.40$7.90$7.15$6.42 07/10$2.53–$11.95$6.4220
$85.00Sep 18$7.80$11.40$9.60$15.00 07/08$3.85–$14.45$9.60--
$85.00Dec 18$16.00$18.90$17.45$20.50 07/07$9.00–$21.75$17.45--
$120.00Jul 17$16.20$20.20$18.20$15.05 07/09$3.70–$30.30$16.20--
$120.00Aug 21$25.60$27.60$26.60$23.90 07/02$11.75–$35.20$25.60--
$120.00Dec 18$36.50$40.40$38.45$28.15 06/22$23.45–$45.00$36.50--
$80.00Jul 17$0.00$0.20$0.10$0.40 07/10$0.08–$3.35$0.101.5K
$80.00Aug 21$4.60$6.80$5.70$5.79 07/10$1.98–$9.20$5.7058
$80.00Sep 18$6.50$9.30$7.90$10.30 07/07$3.10–$12.40$7.90--
$80.00Dec 18$13.70$16.60$15.15$14.88 07/10$7.60–$19.20$14.88--
$125.00Jul 17$21.10$25.00$23.05$19.28 07/09$5.10–$34.95$21.10--
$125.00Aug 21$28.80$31.60$30.20$24.40 07/02$13.75–$39.70$28.80--
$125.00Sep 18$31.90$34.90$33.40$40.00 07/07$16.30–$42.05$33.40--
$125.00Dec 18$40.10$44.00$42.05$44.52 07/08$25.10–$48.95$42.05--
$75.00Jul 17$0.00$0.05$0.03$0.10 07/10$0.03–$1.38$0.03192
$75.00Aug 21$2.45$4.60$3.53$3.89 07/10$1.50–$7.45$3.5370
$75.00Sep 18$5.20$7.40$6.30$4.50 06/17$1.80–$9.40$5.20--
$75.00Dec 18$12.40$14.40$13.40$13.20 07/10$6.05–$15.80$13.20--
$130.00Jul 17$26.00$29.90$27.95$23.65 07/09$6.75–$39.90$26.00--
$130.00Aug 21$32.80$35.20$34.00$31.55 07/09$15.55–$43.55$32.80--
$130.00Dec 18$43.80$47.70$45.75$45.00 07/10$27.95–$52.65$45.00--
$70.00Jul 17$0.00$1.60$0.80$0.21 07/08$0.28–$1.20$0.21--
$70.00Aug 21$2.05$3.70$2.88$2.74 07/10$1.40–$5.40$2.7411
$70.00Sep 18$3.70$6.90$5.30$2.25 07/02$1.90–$8.05$3.70--
$70.00Dec 18$9.60$12.20$10.90$5.25 07/01$4.65–$13.30$9.60--
$135.00Jul 17$30.90$35.00$32.95$11.10 07/01$8.85–$44.80$30.90--
$135.00Aug 21$36.90$39.30$38.10$26.50 07/02$17.85–$47.90$36.90--
$65.00Jul 17$0.00$0.10$0.05$0.10 07/08$0.05–$0.75$0.05--
$65.00Aug 21$1.25$3.20$2.23$2.08 07/10$0.95–$4.25$2.08--
$65.00Sep 18$2.50$4.90$3.70$3.90 07/07$1.38–$5.70$3.70--
$65.00Dec 18$7.70$10.30$9.00$8.00 07/02$3.88–$11.05$8.00--
$140.00Jul 17$35.90$39.80$37.85$12.20 06/30$11.10–$49.65$35.90--
$140.00Aug 21$40.50$44.30$42.40$25.70 07/01$21.10–$52.45$40.50--
$140.00Sep 18$43.20$46.70$44.95$29.00 07/01$24.55–$55.00$43.20--
$140.00Dec 18$51.60$54.80$53.20$41.80 06/22$33.60–$61.30$51.60--
$60.00Jul 17$0.00$2.15$1.08$0.05 07/07$0.03–$1.08$0.05--
$60.00Aug 21$0.10$1.70$0.90$1.10 07/09$0.80–$2.45$0.90--
$60.00Sep 18$1.85$3.90$2.88$3.60 07/07$1.45–$4.05$2.88--
$60.00Dec 18$5.70$8.60$7.15$7.29 07/10$3.13–$9.55$7.15--
$145.00Dec 18$55.20$59.30$57.25$45.00 06/22$36.70–$65.30$55.20--
$55.00Aug 21$0.00$2.95$1.48$0.75 07/09$1.33–$1.63$0.75--
$55.00Sep 18$0.30$2.75$1.53$2.20 07/10$1.10–$2.95$1.53--
$55.00Dec 18$4.40$7.00$5.70$4.55 06/10$2.32–$6.95$4.55--
$150.00Dec 18$59.10$63.30$61.20$67.30 07/07$39.95–$69.80$61.20--
$50.00Aug 21$0.00$1.35$0.68$0.45 07/10$0.58–$1.43$0.45--
$50.00Sep 18$0.00$2.65$1.33$2.20 07/08$0.83–$2.03$1.33--
$50.00Dec 18$3.20$5.60$4.40$4.30 07/10$2.03–$5.15$4.30--
$155.00Dec 18$63.00$67.20$65.10$62.64 07/09$43.10–$73.70$63.00--
$45.00Jul 17$0.00$0.35$0.18$0.40 05/29$0.05–$0.38$0.18--
$45.00Sep 18$0.00$1.75$0.88$1.35 07/08$0.48–$1.48$0.88--
$45.00Dec 18$1.55$4.40$2.98$2.80 07/09$1.40–$4.05$2.80--
$160.00Jul 17$56.00$59.80$57.90$65.90 07/07$23.55–$69.55$57.90--
$160.00Aug 21$58.00$62.20$60.10$38.20 07/01$33.45–$71.00$58.00--
$160.00Dec 18$67.30$70.70$69.00$67.00 07/09$47.00–$77.85$67.30--
$40.00Jul 17$0.00$0.25$0.13$0.10 07/06$0.05–$1.08$0.10--
$40.00Sep 18$0.00$1.35$0.68$0.75 07/08$0.48–$1.30$0.68--
$40.00Dec 18$0.65$3.50$2.08$2.35 07/10$1.35–$2.80$2.08--
$165.00Sep 18$64.90$69.00$66.95$60.60 06/16$40.75–$77.55$64.90--
$165.00Dec 18$71.90$75.60$73.75$59.00 06/18$50.10–$82.10$71.90--
$170.00Jul 17$65.90$69.80$67.85$65.20 07/09$31.05–$79.60$65.90--
$170.00Dec 18$76.10$79.70$77.90$62.90 06/18$54.00–$86.60$76.10--
$175.00Jul 17$70.90$74.80$72.85$70.17 07/09$68.70–$84.60$70.90--
$180.00Jul 17$75.90$79.80$77.85$69.20 07/09$73.80–$89.60$75.90--
$180.00Dec 18$85.70$88.10$86.90$67.00 07/01$60.80–$95.75$85.70--
$185.00Jul 17$81.70$84.80$83.25$58.20 07/02$78.70–$94.60$81.70--
$195.00Aug 21$91.40$95.50$93.45$85.82 07/06$89.80–$104.85$91.40--

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 217
Total Puts 144
Put/Call Ratio 0.66
Net Difference 73

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,971
Total Puts 1,245
Average Put/Call Ratio 0.60
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