Tour v344
UCTT
ULTRA CLEAN HLDGS IN
$92.60 -9.31%
$92.39 (-0.23%)🌙
as of 07/16 07:08 PM
(7/15 19:15) ◀
|
Thursday, July 16, 2026 (7:08pm)
January 2026
|
▶ (7/17 19:25)
◀ 7/16 19:08 ▶

Option Volume

Detail
ℹ
Current (07/16) 561
Calls: 277 (49%)
Puts: 284 (51%)
Prior (07/15) 361
Calls: 217 (60%)
Puts: 144 (40%)
Current vs Prior +55.40%
Calls: +27.65% (Calls)
Puts: +97.22% (Puts)
Prior 7-Day Total 4,036
Calls: 2,769 (69%)
Puts: 1,267 (31%)
Prior 7-Day Average 576
Calls: 395 (69%)
Puts: 181 (31%)
Current vs Prior 7-Day Avg -2.70%
Calls: -29.97%
Puts: +56.91%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/16) $975.6K
Calls: $352.7K (36%)
Puts: $622.9K (64%)
Prior (07/15) $345.2K
Calls: $218.6K (63%)
Puts: $126.6K (37%)
Current vs Prior +182.65%
Calls: +61.40%
Puts: +391.95%
Prior 7-Day Total $4.26M
Calls: $3.04M (71%)
Puts: $1.22M (29%)
Prior 7-Day Average $608.3K
Calls: $433.9K (71%)
Puts: $174.4K (29%)
Current vs Prior 7-Day Avg +60.39%
Calls: -18.71%
Puts: +257.25%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/16) 1.03
Prior (07/15) 0.66
Current vs Prior +54.50%
Prior 7-Day Average 0.66
Current vs Prior 7-Day Avg +56.51%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/16) 1,329
Calls: 720 (54%)
Puts: 609 (46%)
Prior (07/15) 3,721
Calls: 1,676 (45%)
Puts: 2,045 (55%)
Current vs Prior -64.28%
Prior 7-Day Total 33,845
Calls: 18,957 (56%)
Puts: 14,888 (44%)
Prior 7-Day Average 4,835
Calls: 2,708 (56%)
Puts: 2,126 (44%)
Current vs Prior 7-Day Avg -72.51%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 6.80% | 29.48%6.80% | 29.48%
Prior 11.51% | 32.27%11.51% | 32.27%
Current vs Prior -40.88% | -8.64%-40.88% | -8.64%
Prior 7-Day Avg 13.47% | 32.92%13.47% | 32.92%
Current vs 7-Day Avg -49.51% | -10.46%-49.51% | -10.46%
Prior 7-Day Eod 11.51% | 32.27%11.51% | 32.27%
Current vs 7-Day Eod -40.88% | -8.64%-40.88% | -8.64%
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 bearish flow with 64% put dollar volume ($622.9K). Massive premium surge with dollar volume up 183% vs prior. Dollar volume significantly above 7-day average (60% higher). Above-average activity with volume up 55% vs prior.

Smart Money BEARISH
Retail Flow NEUTRAL
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
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 1 of results (avg 8.9%, best 8.9%)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 2117.1018.70$17.908.9%10.51--

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. 10 found (avg delta 0.76, highest 0.94)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Jul 1720.9024.30$22.6015.0%10.92--
$75.00Jul 1715.9019.30$17.6019.3%10.92--
$95.00Aug 2111.2013.50$12.3518.6%10.54109
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Jul 1725.8029.10$27.4512.0%10.94--
$105.00Jul 1711.2014.50$12.8525.7%10.85251
$110.00Jul 1715.8019.20$17.5019.4%30.8436
$100.00Jul 176.7010.00$8.3539.5%10.76--
$120.00Aug 2130.6034.50$32.5512.0%10.70--

Most actively traded options today. High liquidity = easy entry/exit. 22 active (total vol 173, top 98)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 219.3011.70$10.5022.9%980.4888
$110.00Jul 170.002.35$1.18199.2%150.1659
$105.00Jul 170.001.50$0.75200.0%80.1599
$115.00Jul 170.000.35$0.18194.4%50.04--
$95.00Jul 170.303.60$1.95169.2%40.39--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Jul 172.805.90$4.3571.3%210.61133
$110.00Jul 1715.8019.20$17.5019.4%30.8436
$85.00Aug 219.0010.30$9.6513.5%20.34--
$85.00Jul 170.001.20$0.60200.0%10.1427
$100.00Jul 176.7010.00$8.3539.5%10.76--

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 93.2%, max 172.1%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$110.00Jul 17Aug 21320.3%118.2%171.0%1791
$100.00Jul 17Aug 21199.7%118.1%69.0%101146
$95.00Jul 17Aug 21159.9%118.2%35.2%5109
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$120.00Jul 17Aug 21323.6%118.9%172.1%2--
$100.00Jul 17Aug 21199.7%118.1%69.0%2--
$85.00Jul 17Aug 21167.5%116.9%43.2%327

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 10 found (best R:R 9.42, avg 3.07)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$100.00$105.00Jul 17$0.48$4.52$0.489.42$100.48
$95.00$100.00Jul 17$0.72$4.28$0.725.94$95.72
$110.00$115.00Jul 17$1.00$4.00$1.004.00$111.00
$100.00$110.00Aug 21$2.95$7.05$2.952.39$102.95
$95.00$100.00Aug 21$1.85$3.15$1.851.70$96.85
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$80.00$65.00Aug 21$4.40$10.60$4.402.41$75.60
$95.00$85.00Jul 17$3.75$6.25$3.751.67$91.25
$85.00$80.00Aug 21$2.20$2.80$2.201.27$82.80
$90.00$85.00Aug 21$2.20$2.80$2.201.27$87.80
$100.00$90.00Aug 21$6.05$3.95$6.050.65$93.95

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 15 found (best R:R 13.29, avg 2.55)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$75.00$95.00Jul 17$15.65$15.65$4.353.60$90.65
$95.00$100.00Aug 21$1.85$1.85$3.150.59$96.85
$100.00$110.00Aug 21$2.95$2.95$7.050.42$102.95
$110.00$115.00Jul 17$1.00$1.00$4.000.25$111.00
$95.00$100.00Jul 17$0.72$0.72$4.280.17$95.72
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$110.00$105.00Jul 17$4.65$4.65$0.3513.29$105.35
$105.00$100.00Jul 17$4.50$4.50$0.509.00$100.50
$100.00$95.00Jul 17$4.00$4.00$1.004.00$96.00
$120.00$100.00Aug 21$14.65$14.65$5.352.74$105.35
$100.00$90.00Aug 21$6.05$6.05$3.951.53$93.95

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $8.29, cheapest $5.10)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$110.00Jul 17Aug 21$6.37320.3%118.2%
$100.00Jul 17Aug 21$9.27199.7%118.1%
$95.00Jul 17Aug 21$10.40159.9%118.2%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$120.00Jul 17Aug 21$5.10323.6%118.9%
$85.00Jul 17Aug 21$9.05167.5%116.9%
$100.00Jul 17Aug 21$9.55199.7%118.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 6.80% of stock, avg 16.54%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$95.00Jul 17$1.95$4.35$6.30$88.70$101.306.80%
$100.00Jul 17$1.23$8.35$9.58$90.42$109.5810.35%
$105.00Jul 17$0.75$12.85$13.60$91.40$118.6014.69%
$110.00Jul 17$1.18$17.50$18.68$91.32$128.6820.17%
$100.00Aug 21$10.50$17.90$28.40$71.60$128.4030.67%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 12 found (cheapest 1.46% of stock, avg 12.93%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$105.00$85.00Jul 17$0.75$0.60$1.35$83.65$106.35
$110.00$85.00Jul 17$1.18$0.60$1.78$83.22$111.78
$100.00$85.00Jul 17$1.23$0.60$1.83$83.17$101.83
$95.00$85.00Jul 17$1.95$0.60$2.55$82.45$97.55
$110.00$65.00Aug 21$7.55$3.05$10.60$54.40$120.60
$100.00$65.00Aug 21$10.50$3.05$13.55$51.45$113.55
$110.00$80.00Aug 21$7.55$7.45$15.00$65.00$125.00
$110.00$85.00Aug 21$7.55$9.65$17.20$67.80$127.20
$100.00$80.00Aug 21$10.50$7.45$17.95$62.05$117.95
$110.00$90.00Aug 21$7.55$11.85$19.40$70.60$129.40

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 8 found (best R:R 4.26, avg credit $5.12)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
80/8595/100Aug 21$4.05$0.954.26$80.95$99.05
85/9095/100Aug 21$4.05$0.954.26$85.95$99.05
80/85100/110Aug 21$5.15$4.851.06$79.85$105.15
85/90100/110Aug 21$5.15$4.851.06$84.85$105.15
65/80100/110Aug 21$7.35$7.650.96$72.65$107.35
85/95110/115Jul 17$4.75$5.250.90$90.25$114.75
85/95100/105Jul 17$4.23$5.770.73$90.77$104.23
65/8095/100Aug 21$6.25$8.750.71$73.75$101.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 4 found (best R:R 32.33, cheapest $0.15)

CALLS (2)
LowMidHighExpiryDebitMax GainR:R
$95.00$100.00$105.00Jul 17$0.24$4.7619.83
$100.00$105.00$110.00Jul 17$0.91$4.094.49
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$100.00$105.00$110.00Jul 17$0.15$4.8532.33
$95.00$100.00$105.00Jul 17$0.50$4.509.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 13 found (best net $-3.25, 9 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$100.00$110.001:2Aug 21-$4.60$5.40
$100.00$105.001:2Jul 17-$0.27$4.73
$95.00$100.001:2Jul 17-$0.51$4.49
$105.00$110.001:2Jul 17-$1.61$3.39
$75.00$95.001:2Jul 17$13.70$6.30
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$120.00$100.001:2Aug 21-$3.25$16.75
$100.00$95.001:2Jul 17-$0.35$4.65
$100.00$90.001:2Aug 21-$5.80$4.20
$120.00$110.001:2Jul 17-$7.55$2.45
$105.00$100.001:2Jul 17-$3.85$1.15

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 12.10%, avg 7.34%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$95.00Aug 21$11.200.542.6%12.10%14.69%1109
$100.00Aug 21$9.300.488.0%10.04%18.03%9888
$110.00Aug 21$6.400.3818.8%6.91%25.70%232
$95.00Jul 17$0.300.392.6%0.32%2.92%4--

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 $45.00 09-18 call last traded $50.30 on 07/07 (now $47.20/$49.70) — try a limit near $48.45. Also watch the $65.00 12-18 call last traded $50.78 on 07/02 (now $37.30/$40.30) — try a limit near $38.80; the $95.00 12-18 call last traded $27.65 on 07/07 (now $23.00/$26.30) — try a limit near $24.65. Most tradeable put: the $140.00 07-17 put last traded $12.20 on 06/30 (now $45.80/$49.10) — try a limit near $45.80.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$95.00Jul 17$0.30$3.60$1.95$15.98 07/09$1.95–$48.45$1.95--
$95.00Aug 21$11.20$13.50$12.35$20.13 07/10$12.35–$52.35$12.35109
$95.00Sep 18$14.40$18.30$16.35$32.70 07/09$16.35–$54.65$16.35--
$95.00Dec 18$23.00$26.30$24.65$27.65 07/07$24.65–$61.50$24.6513
$90.00Jul 17$2.75$5.50$4.13$19.23 07/09$4.13–$53.25$4.13--
$90.00Aug 21$13.50$15.70$14.60$27.00 07/09$14.60–$56.55$14.60--
$90.00Sep 18$16.40$20.40$18.40$30.20 07/09$18.40–$58.25$18.40--
$90.00Dec 18$24.80$28.40$26.60$33.00 07/08$26.50–$64.70$26.60--
$100.00Jul 17$0.00$2.45$1.23$7.81 07/10$1.23–$43.90$1.2358
$100.00Aug 21$9.30$11.70$10.50$20.00 07/10$10.50–$48.40$10.5088
$100.00Sep 18$12.60$15.70$14.15$26.00 07/09$14.15–$51.00$14.15--
$100.00Dec 18$21.20$24.80$23.00$29.50 07/10$23.00–$58.45$23.00--
$85.00Jul 17$6.20$9.40$7.80$8.91 07/08$7.80–$58.50$7.80--
$85.00Aug 21$16.10$18.10$17.10$30.00 07/09$17.10–$60.70$17.10--
$85.00Sep 18$18.70$22.30$20.50$30.10 07/02$20.50–$62.20$20.50--
$85.00Dec 18$26.90$30.50$28.70$31.00 07/07$28.25–$68.10$28.70--
$105.00Jul 17$0.00$1.50$0.75$7.50 07/10$0.75–$39.20$0.7599
$105.00Aug 21$7.70$10.00$8.85$17.86 07/09$8.85–$44.55$8.85--
$105.00Sep 18$11.20$13.10$12.15$22.70 07/09$12.15–$47.30$12.15--
$105.00Dec 18$19.50$23.20$21.35$43.76 06/29$21.35–$55.55$21.35--
$80.00Jul 17$11.00$14.10$12.55$31.13 06/24$12.55–$63.40$12.55--
$80.00Aug 21$18.60$21.50$20.05$35.00 06/23$20.05–$64.70$20.05--
$80.00Sep 18$21.90$25.00$23.45$35.10 07/10$22.85–$66.70$23.45--
$80.00Dec 18$29.40$32.40$30.90$40.35 07/02$30.35–$71.65$30.90--
$110.00Jul 17$0.00$2.35$1.18$5.00 07/10$1.18–$34.90$1.1859
$110.00Aug 21$6.40$8.70$7.55$15.70 07/09$7.55–$41.20$7.5532
$110.00Sep 18$9.80$11.90$10.85$20.00 07/10$10.85–$44.25$10.85--
$110.00Dec 18$18.30$22.20$20.25$29.15 07/10$20.25–$52.60$20.25--
$75.00Jul 17$15.90$19.30$17.60$43.00 06/18$17.00–$68.35$17.60--
$75.00Aug 21$21.20$24.70$22.95$35.26 07/10$22.90–$69.60$22.95--
$75.00Sep 18$24.40$27.70$26.05$58.00 07/02$25.65–$70.60$26.05--
$75.00Dec 18$32.20$34.30$33.25$45.76 07/10$32.75–$75.15$33.25--
$115.00Jul 17$0.00$0.35$0.18$2.60 07/10$0.18–$30.80$0.18--
$115.00Aug 21$5.00$7.50$6.25$13.69 07/09$6.25–$37.90$6.25--
$115.00Sep 18$8.50$11.10$9.80$10.85 07/07$9.80–$40.90$9.80--
$115.00Dec 18$16.60$20.90$18.75$27.60 07/09$18.75–$49.65$18.7571
$70.00Jul 17$20.90$24.30$22.60$27.50 06/11$21.35–$73.35$22.60--
$70.00Aug 21$25.00$28.10$26.55$25.97 07/07$26.15–$73.65$25.97--
$70.00Sep 18$27.80$30.80$29.30$29.06 07/07$28.45–$75.05$29.06--
$70.00Dec 18$34.50$37.60$36.05$48.68 07/10$35.25–$78.95$36.05--
$120.00Jul 17$0.00$0.80$0.40$2.01 07/10$0.40–$26.95$0.40--
$120.00Aug 21$4.40$6.50$5.45$12.00 07/10$5.45–$34.85$5.45--
$120.00Sep 18$7.40$10.20$8.80$16.00 07/10$8.80–$38.15$8.80--
$120.00Dec 18$16.50$18.80$17.65$17.90 07/07$17.65–$47.35$17.65--
$65.00Jul 17$25.90$29.30$27.60$62.60 07/02$25.80–$78.30$27.60--
$65.00Sep 18$31.00$33.60$32.30$53.50 07/09$31.60–$79.85$32.30--
$65.00Dec 18$37.30$40.30$38.80$50.78 07/02$37.80–$82.95$38.809
$125.00Jul 17$0.00$0.05$0.03$2.50 07/09$0.03–$23.50$0.03--
$125.00Aug 21$3.60$5.90$4.75$8.85 07/10$4.75–$31.95$4.75--
$125.00Sep 18$6.40$8.90$7.65$25.90 06/29$7.65–$35.15$7.65--
$125.00Dec 18$14.80$18.00$16.40$18.03 07/07$16.40–$45.10$16.40--
$60.00Aug 21$32.70$35.90$34.30$62.23 06/22$33.50–$83.00$34.30--
$60.00Sep 18$34.90$37.80$36.35$70.62 06/29$35.00–$84.15$36.35--
$60.00Dec 18$40.10$43.80$41.95$48.65 07/08$40.65–$86.70$41.95--
$130.00Jul 17$0.00$0.05$0.03$1.40 07/09$0.03–$20.00$0.03--
$130.00Aug 21$2.55$4.90$3.73$8.89 07/10$3.73–$29.20$3.73--
$130.00Sep 18$6.00$8.10$7.05$14.00 07/09$7.05–$32.35$7.05--
$130.00Dec 18$13.80$16.10$14.95$23.66 07/09$14.95–$43.10$14.9552
$55.00Jul 17$35.90$39.30$37.60$52.28 07/02$35.50–$87.95$37.60--
$55.00Sep 18$38.70$42.10$40.40$41.30 07/08$38.75–$88.95$40.40--
$55.00Dec 18$43.80$46.70$45.25$46.10 07/08$43.65–$90.70$45.25--
$135.00Jul 17$0.00$0.35$0.18$0.26 07/10$0.13–$16.20$0.18--
$135.00Aug 21$2.55$4.30$3.43$9.00 07/09$3.43–$26.65$3.438
$135.00Sep 18$4.80$7.40$6.10$20.05 07/02$6.10–$30.65$6.10--
$135.00Dec 18$13.30$15.30$14.30$15.12 07/07$14.30–$41.00$14.30--
$50.00Sep 18$42.90$45.70$44.30$45.77 07/08$42.60–$93.45$44.30--
$50.00Dec 18$46.90$49.80$48.35$59.84 07/10$46.80–$95.30$48.35--
$140.00Jul 17$0.00$2.15$1.08$0.72 07/09$0.23–$14.05$0.72--
$140.00Aug 21$2.25$3.30$2.78$8.40 07/09$2.78–$24.70$2.7844
$140.00Sep 18$4.90$6.50$5.70$11.50 07/09$5.70–$28.45$5.70--
$140.00Dec 18$12.40$14.90$13.65$21.23 07/09$13.65–$38.95$13.65--
$45.00Sep 18$47.20$49.70$48.45$50.30 07/07$47.05–$98.10$48.4559
$45.00Dec 18$51.10$53.30$52.20$84.37 07/02$50.30–$99.70$52.20--
$145.00Jul 17$0.00$2.15$1.08$0.19 07/10$0.03–$11.60$0.19--
$145.00Aug 21$1.60$2.95$2.28$4.60 07/08$2.28–$22.65$2.28--
$145.00Sep 18$4.50$5.90$5.20$14.80 07/02$5.20–$26.55$5.20--
$145.00Dec 18$11.40$13.70$12.55$19.00 07/02$12.55–$37.05$12.55--
$40.00Jul 17$50.90$53.80$52.35$51.51 06/10$50.50–$102.85$51.51--
$40.00Sep 18$51.50$54.50$53.00$87.65 07/02$51.50–$103.10$53.00--
$40.00Dec 18$54.10$57.10$55.60$63.05 07/08$53.95–$104.25$55.60--
$150.00Jul 17$0.00$0.05$0.03$0.15 07/10$0.03–$9.80$0.03--
$150.00Aug 21$1.50$2.50$2.00$5.50 07/10$2.00–$20.60$2.00--
$150.00Sep 18$4.00$4.70$4.35$9.90 07/09$4.35–$24.55$4.35--
$150.00Dec 18$10.10$13.30$11.70$17.90 07/10$11.70–$35.55$11.70--
$155.00Jul 17$0.00$0.05$0.03$0.08 07/10$0.03–$7.90$0.03--
$155.00Aug 21$1.30$3.50$2.40$13.28 07/01$2.40–$18.80$2.40--
$155.00Sep 18$2.85$4.80$3.83$16.69 07/01$3.83–$22.55$3.83--
$155.00Dec 18$9.30$12.20$10.75$11.00 07/08$10.75–$33.60$10.7519
$160.00Jul 17$0.00$0.05$0.03$0.10 07/09$0.03–$6.40$0.03--
$160.00Aug 21$0.85$3.40$2.13$3.70 07/10$2.13–$16.85$2.13--
$160.00Sep 18$2.45$4.30$3.38$4.28 07/07$3.38–$21.00$3.38--
$160.00Dec 18$8.90$11.40$10.15$17.30 07/09$10.15–$32.05$10.15--
$165.00Jul 17$0.00$2.15$1.08$3.00 07/01$0.13–$5.20$1.08--
$165.00Aug 21$0.60$3.30$1.95$1.90 07/08$1.95–$15.55$1.90--
$165.00Dec 18$8.20$11.20$9.70$16.80 07/02$9.70–$30.60$9.70--
$170.00Jul 17$0.00$0.05$0.03$0.05 07/09$0.03–$4.15$0.03--
$170.00Aug 21$0.05$3.20$1.63$2.47 07/10$1.63–$14.25$1.63--
$170.00Sep 18$2.00$3.80$2.90$6.90 07/09$2.90–$18.30$2.90--
$170.00Dec 18$7.90$10.00$8.95$10.10 07/07$8.95–$29.40$8.95--
$175.00Aug 21$0.00$3.10$1.55$12.40 06/30$1.55–$12.55$1.55--
PUTS (89)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$95.00Jul 17$2.80$5.90$4.35$3.00 07/10$0.70–$9.45$3.00133
$95.00Aug 21$14.20$15.70$14.95$16.40 07/07$4.35–$17.75$14.95--
$95.00Dec 18$24.60$27.20$25.90$25.70 07/08$11.95–$28.10$25.70--
$90.00Jul 17$0.05$2.00$1.02$0.96 07/10$0.20–$6.95$0.96--
$90.00Aug 21$10.80$12.90$11.85$14.28 07/07$3.03–$14.60$11.8521
$90.00Sep 18$14.90$16.30$15.60$7.19 06/29$4.55–$17.65$14.9074
$90.00Dec 18$22.20$23.10$22.65$23.30 06/09$10.20–$24.90$22.65--
$100.00Jul 17$6.70$10.00$8.35$3.40 07/10$0.80–$12.95$6.70--
$100.00Aug 21$17.10$18.70$17.90$6.83 07/01$5.10–$20.70$17.10--
$100.00Sep 18$20.70$22.40$21.55$19.65 07/08$7.35–$24.15$20.70--
$100.00Dec 18$27.40$30.40$28.90$25.05 07/09$13.55–$31.00$27.40--
$85.00Jul 17$0.00$1.20$0.60$1.73 07/08$0.48–$3.85$0.6027
$85.00Aug 21$9.00$10.30$9.65$6.42 07/10$2.53–$11.95$9.00--
$85.00Sep 18$12.00$13.70$12.85$15.00 07/08$3.85–$14.45$12.85--
$85.00Dec 18$18.40$21.30$19.85$20.50 07/07$9.00–$21.75$19.85--
$105.00Jul 17$11.20$14.50$12.85$5.50 07/09$1.10–$17.15$11.20251
$105.00Aug 21$20.60$22.20$21.40$24.46 07/07$6.10–$24.20$21.40--
$105.00Sep 18$22.90$25.90$24.40$19.95 07/10$8.65–$26.65$22.90--
$105.00Dec 18$31.30$33.80$32.55$27.75 07/10$15.75–$34.70$31.30--
$80.00Jul 17$0.00$1.25$0.63$0.40 07/10$0.08–$3.35$0.40--
$80.00Aug 21$6.70$8.20$7.45$5.79 07/10$1.98–$9.20$6.70--
$80.00Sep 18$8.80$11.50$10.15$10.30 07/07$3.10–$12.40$10.15--
$80.00Dec 18$16.40$18.60$17.50$14.88 07/10$7.60–$19.20$16.40--
$110.00Jul 17$15.80$19.20$17.50$8.81 07/10$1.78–$21.15$15.8036
$110.00Aug 21$24.30$25.50$24.90$17.10 07/09$7.65–$28.00$24.30--
$110.00Sep 18$27.30$30.00$28.65$22.85 07/10$10.70–$30.75$27.30--
$110.00Dec 18$34.30$36.60$35.45$30.62 07/09$18.40–$37.90$34.30--
$75.00Jul 17$0.00$0.85$0.43$0.10 07/10$0.03–$1.38$0.10--
$75.00Aug 21$4.80$6.20$5.50$3.89 07/10$1.50–$7.45$4.80--
$75.00Sep 18$7.20$9.30$8.25$4.50 06/17$1.80–$9.40$7.20--
$75.00Dec 18$14.00$15.90$14.95$13.20 07/10$6.05–$15.80$14.00--
$115.00Jul 17$20.70$24.10$22.40$12.22 07/10$2.10–$25.60$20.70--
$115.00Aug 21$27.50$29.50$28.50$28.01 07/07$9.90–$31.60$28.01--
$115.00Dec 18$37.20$41.10$39.15$33.88 07/09$20.90–$42.00$37.20--
$70.00Jul 17$0.00$0.95$0.48$0.21 07/08$0.28–$1.20$0.21--
$70.00Aug 21$3.30$4.40$3.85$2.74 07/10$1.40–$5.40$3.30--
$70.00Sep 18$5.50$7.20$6.35$2.25 07/02$1.90–$8.05$5.50--
$70.00Dec 18$11.20$13.80$12.50$5.25 07/01$4.65–$13.30$11.20--
$120.00Jul 17$25.80$29.10$27.45$15.05 07/09$3.70–$30.30$25.80--
$120.00Aug 21$30.60$34.50$32.55$23.90 07/02$11.75–$35.20$30.60--
$120.00Dec 18$41.80$45.10$43.45$28.15 06/22$23.45–$45.00$41.80--
$65.00Jul 17$0.00$0.10$0.05$0.10 07/08$0.05–$0.75$0.05--
$65.00Aug 21$2.10$4.00$3.05$2.08 07/10$0.95–$4.25$2.108
$65.00Sep 18$3.80$5.30$4.55$3.90 07/07$1.38–$5.70$3.90--
$65.00Dec 18$10.00$11.70$10.85$8.00 07/02$3.88–$11.05$10.00--
$125.00Jul 17$30.70$34.30$32.50$19.28 07/09$5.10–$34.95$30.70--
$125.00Aug 21$35.30$38.60$36.95$24.40 07/02$13.75–$39.70$35.30--
$125.00Sep 18$37.50$40.60$39.05$40.00 07/07$16.30–$42.05$39.05--
$125.00Dec 18$44.90$47.70$46.30$44.52 07/08$25.10–$48.95$44.90--
$60.00Jul 17$0.00$2.15$1.08$0.05 07/07$0.03–$1.08$0.05--
$60.00Aug 21$0.20$2.75$1.48$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$8.00$9.10$8.55$7.29 07/10$3.13–$9.55$8.00--
$130.00Jul 17$35.80$39.10$37.45$23.65 07/09$6.75–$39.90$35.8054
$130.00Aug 21$39.20$42.90$41.05$31.55 07/09$15.55–$43.55$39.20--
$130.00Dec 18$49.80$51.70$50.75$45.00 07/10$27.95–$52.65$49.80--
$55.00Aug 21$0.25$1.55$0.90$0.75 07/09$0.90–$1.63$0.75--
$55.00Sep 18$1.75$2.50$2.13$2.20 07/10$1.10–$2.95$2.13--
$55.00Dec 18$5.30$7.30$6.30$4.55 06/10$2.32–$6.95$5.30--
$135.00Jul 17$40.80$44.10$42.45$11.10 07/01$8.85–$44.80$40.80--
$135.00Aug 21$44.10$46.60$45.35$26.50 07/02$17.85–$47.90$44.10--
$50.00Aug 21$0.00$1.60$0.80$0.45 07/10$0.58–$1.43$0.45--
$50.00Sep 18$0.50$2.25$1.38$2.20 07/08$0.83–$2.03$1.38--
$50.00Dec 18$3.90$5.60$4.75$4.30 07/10$2.03–$5.15$4.30--
$140.00Jul 17$45.80$49.10$47.45$12.20 06/30$11.10–$49.65$45.805
$140.00Aug 21$48.10$51.80$49.95$25.70 07/01$21.10–$52.45$48.10--
$140.00Sep 18$50.90$54.10$52.50$29.00 07/01$24.55–$55.00$50.90--
$140.00Dec 18$57.00$59.50$58.25$41.80 06/22$33.60–$61.30$57.00--
$45.00Jul 17$0.00$0.40$0.20$0.40 05/29$0.05–$0.38$0.20--
$45.00Sep 18$0.00$1.75$0.88$1.35 07/08$0.48–$1.48$0.88--
$45.00Dec 18$2.45$4.60$3.53$2.80 07/09$1.40–$4.05$2.80--
$145.00Dec 18$61.50$64.90$63.20$45.00 06/22$36.70–$65.30$61.50--
$40.00Jul 17$0.00$0.25$0.13$0.10 07/06$0.05–$1.08$0.10--
$40.00Sep 18$0.00$0.95$0.48$0.75 07/08$0.48–$1.30$0.48--
$40.00Dec 18$1.30$3.70$2.50$2.35 07/10$1.40–$2.80$2.35--
$150.00Dec 18$65.90$68.10$67.00$67.30 07/07$39.95–$69.80$67.00--
$155.00Dec 18$70.10$73.00$71.55$62.64 07/09$43.10–$73.70$70.10--
$160.00Jul 17$65.80$69.30$67.55$65.90 07/07$23.55–$69.55$65.90--
$160.00Aug 21$66.80$70.40$68.60$38.20 07/01$33.45–$71.00$66.80--
$160.00Dec 18$74.80$76.70$75.75$67.00 07/09$47.00–$77.85$74.80--
$165.00Sep 18$73.70$76.90$75.30$60.60 06/16$40.75–$77.55$73.70--
$165.00Dec 18$78.60$82.00$80.30$59.00 06/18$50.10–$82.10$78.60--
$170.00Jul 17$75.80$79.10$77.45$65.20 07/09$31.05–$79.60$75.80--
$170.00Dec 18$83.10$86.40$84.75$62.90 06/18$54.00–$86.60$83.10--
$175.00Jul 17$80.80$84.10$82.45$70.17 07/09$68.70–$84.60$80.80--
$180.00Jul 17$85.80$89.10$87.45$69.20 07/09$73.80–$89.60$85.80--
$180.00Dec 18$92.10$94.60$93.35$67.00 07/01$60.80–$95.75$92.10--
$185.00Jul 17$90.80$94.10$92.45$58.20 07/02$78.70–$94.60$90.80--
$195.00Aug 21$100.90$104.40$102.65$85.82 07/06$89.80–$104.85$100.90--

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 277
Total Puts 284
Put/Call Ratio 1.03
Net Difference -7

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,769
Total Puts 1,267
Average Put/Call Ratio 0.66
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