Tour v346
UCTT
ULTRA CLEAN HLDGS IN
$92.43 -0.18%
$92.40 (-0.03%)🌙
as of 07/17 07:25 PM
(7/16 19:08) ◀
|
Friday, July 17, 2026 (7:25pm)
January 2026
|
▶
◀ 7/17 19:25

Option Volume

Detail
ℹ
Current (07/17) 656
Calls: 516 (79%)
Puts: 140 (21%)
Prior (07/16) 561
Calls: 277 (49%)
Puts: 284 (51%)
Current vs Prior +16.93%
Calls: +86.28% (Calls)
Puts: -50.70% (Puts)
Prior 7-Day Total 3,432
Calls: 2,137 (62%)
Puts: 1,295 (38%)
Prior 7-Day Average 490
Calls: 305 (62%)
Puts: 185 (38%)
Current vs Prior 7-Day Avg +33.80%
Calls: +69.02%
Puts: -24.32%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/17) $327.8K
Calls: $208.1K (63%)
Puts: $119.7K (37%)
Prior (07/16) $975.6K
Calls: $352.7K (36%)
Puts: $622.9K (64%)
Current vs Prior -66.40%
Calls: -41.00%
Puts: -80.78%
Prior 7-Day Total $3.98M
Calls: $2.51M (63%)
Puts: $1.47M (37%)
Prior 7-Day Average $568.7K
Calls: $359.0K (63%)
Puts: $209.7K (37%)
Current vs Prior 7-Day Avg -42.36%
Calls: -42.03%
Puts: -42.92%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/17) 0.27
Prior (07/16) 1.03
Current vs Prior -73.54%
Prior 7-Day Average 0.76
Current vs Prior 7-Day Avg -64.36%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/17) 3,204
Calls: 1,134 (35%)
Puts: 2,070 (65%)
Prior (07/16) 1,329
Calls: 720 (54%)
Puts: 609 (46%)
Current vs Prior +141.08%
Prior 7-Day Total 28,472
Calls: 17,466 (61%)
Puts: 11,006 (39%)
Prior 7-Day Average 4,067
Calls: 2,495 (61%)
Puts: 1,572 (39%)
Current vs Prior 7-Day Avg -21.23%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 3.52% | 29.05%3.52% | 29.05%
Prior 6.80% | 29.48%6.80% | 29.48%
Current vs Prior +326.97% | +24.22%-48.32% | -1.47%
Prior 7-Day Avg 12.29% | 32.42%12.29% | 32.42%
Current vs 7-Day Avg +136.36% | +12.95%-71.39% | -10.41%
Prior 7-Day Eod 6.80% | 29.48%6.80% | 29.48%
Current vs 7-Day Eod +326.97% | +24.22%-48.32% | -1.47%
Sentiment BEARISHBULLISH

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 ($208.1K). Light premium activity with dollar volume down 66% vs prior. Extreme bullish P/C ratio of 0.27 - heavy call buying (516 calls vs 140 puts). P/C ratio dropping 74% - 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 BEARISH
7-Day Avg BULLISH
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
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 5 of results (avg 7.8%, best 5.6%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 2116.6018.10$17.358.6%10.663
$80.00Aug 2119.1020.90$20.009.0%10.72--
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 2117.5018.50$18.005.6%10.5128
$90.00Aug 2111.6012.50$12.057.5%20.40--
$85.00Aug 219.2010.00$9.608.3%20.3442

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 0.74, highest 0.98)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Jul 171.704.40$3.0588.5%50.85280
$80.00Aug 2119.1020.90$20.009.0%10.72--
$85.00Aug 2116.6018.10$17.358.6%10.663
$90.00Aug 2114.0015.60$14.8010.8%50.6030
$95.00Aug 2111.6013.50$12.5515.1%10.55--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Jul 175.608.70$7.1543.4%30.9831
$110.00Jul 1715.6018.70$17.1518.1%230.9433
$105.00Jul 1710.6013.70$12.1525.5%30.84250
$95.00Jul 170.653.70$2.18139.9%200.71112
$100.00Aug 2117.5018.50$18.005.6%10.5128

Most actively traded options today. High liquidity = easy entry/exit. 23 active (total vol 163, top 28)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 219.7011.60$10.6517.8%200.4986
$105.00Aug 217.8010.00$8.9024.7%130.43--
$95.00Jul 170.001.60$0.80200.0%60.2943
$90.00Jul 171.704.40$3.0588.5%50.85280
$90.00Aug 2114.0015.60$14.8010.8%50.6030
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Jul 170.000.40$0.20200.0%280.1645
$110.00Jul 1715.6018.70$17.1518.1%230.9433
$95.00Jul 170.653.70$2.18139.9%200.71112
$80.00Jul 170.000.15$0.08187.5%120.031.5K
$80.00Aug 217.107.90$7.5010.7%70.28--

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 650.6%, max 1234.7%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$105.00Jul 17Aug 211579.8%118.4%1234.7%1498
$110.00Jul 17Aug 211406.9%122.3%1050.5%4--
$95.00Jul 17Aug 21642.8%120.0%435.6%743
$90.00Jul 17Aug 21347.5%118.3%193.6%10310
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$85.00Jul 17Aug 211362.0%119.4%1040.7%469
$80.00Jul 17Aug 211010.4%121.0%735.2%191.5K
$100.00Jul 17Aug 21503.1%119.6%320.5%459
$90.00Jul 17Aug 21347.5%118.3%193.6%3045

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 14 found (best R:R 7.06, avg 2.11)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$105.00$110.00Jul 17$0.62$4.38$0.627.06$105.62
$105.00$110.00Aug 21$0.95$4.05$0.954.26$105.95
$100.00$105.00Aug 21$1.75$3.25$1.751.86$101.75
$95.00$100.00Aug 21$1.90$3.10$1.901.63$96.90
$90.00$95.00Jul 17$2.25$2.75$2.251.22$92.25
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$85.00$80.00Jul 17$1.00$4.00$1.004.00$84.00
$80.00$75.00Aug 21$1.80$3.20$1.801.78$78.20
$95.00$90.00Jul 17$1.98$3.02$1.981.53$93.02
$85.00$80.00Aug 21$2.10$2.90$2.101.38$82.90
$90.00$85.00Aug 21$2.45$2.55$2.451.04$87.55

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 14 found (best R:R 1.47, avg 0.71)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$80.00$85.00Aug 21$2.65$2.65$2.351.13$82.65
$85.00$90.00Aug 21$2.55$2.55$2.451.04$87.55
$90.00$95.00Jul 17$2.25$2.25$2.750.82$92.25
$90.00$95.00Aug 21$2.25$2.25$2.750.82$92.25
$95.00$100.00Aug 21$1.90$1.90$3.100.61$96.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$100.00$90.00Aug 21$5.95$5.95$4.051.47$94.05
$90.00$85.00Aug 21$2.45$2.45$2.550.96$87.55
$85.00$80.00Aug 21$2.10$2.10$2.900.72$82.90
$95.00$90.00Jul 17$1.98$1.98$3.020.66$93.02
$80.00$75.00Aug 21$1.80$1.80$3.200.56$78.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $9.74, cheapest $7.42)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$110.00Jul 17Aug 21$7.721406.9%122.3%
$105.00Jul 17Aug 21$8.051579.8%118.4%
$90.00Jul 17Aug 21$11.75347.5%118.3%
$95.00Jul 17Aug 21$11.75642.8%120.0%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$80.00Jul 17Aug 21$7.421010.4%121.0%
$85.00Jul 17Aug 21$8.521362.0%119.4%
$100.00Jul 17Aug 21$10.85503.1%119.6%
$90.00Jul 17Aug 21$11.85347.5%118.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 8 found (cheapest 3.22% of stock, avg 19.82%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$95.00Jul 17$0.80$2.18$2.98$92.02$97.983.22%
$90.00Jul 17$3.05$0.20$3.25$86.75$93.253.52%
$105.00Jul 17$0.85$12.15$13.00$92.00$118.0014.06%
$110.00Jul 17$0.23$17.15$17.38$92.62$127.3818.80%
$90.00Aug 21$14.80$12.05$26.85$63.15$116.8529.05%
$85.00Aug 21$17.35$9.60$26.95$58.05$111.9529.16%
$80.00Aug 21$20.00$7.50$27.50$52.50$107.5029.75%
$100.00Aug 21$10.65$18.00$28.65$71.35$128.6531.00%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 18 found (cheapest 0.47% of stock, avg 13.35%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$110.00$90.00Jul 17$0.23$0.20$0.43$89.57$110.43
$95.00$90.00Jul 17$0.80$0.20$1.00$89.00$96.00
$105.00$90.00Jul 17$0.85$0.20$1.05$88.95$106.05
$110.00$85.00Jul 17$0.23$1.08$1.31$83.69$111.31
$95.00$85.00Jul 17$0.80$1.08$1.88$83.12$96.88
$105.00$85.00Jul 17$0.85$1.08$1.93$83.07$106.93
$110.00$75.00Aug 21$7.95$5.70$13.65$61.35$123.65
$105.00$75.00Aug 21$8.90$5.70$14.60$60.40$119.60
$110.00$80.00Aug 21$7.95$7.50$15.45$64.55$125.45
$100.00$75.00Aug 21$10.65$5.70$16.35$58.65$116.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 16 found (best R:R 6.69, avg credit $3.75)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
75/8085/90Aug 21$4.35$0.656.69$75.65$89.35
80/8590/95Aug 21$4.35$0.656.69$80.65$94.35
85/9095/100Aug 21$4.35$0.656.69$85.65$99.35
85/90100/105Aug 21$4.20$0.805.25$85.80$104.20
75/8090/95Aug 21$4.05$0.954.26$75.95$94.05
80/8595/100Aug 21$4.00$1.004.00$81.00$99.00
80/85100/105Aug 21$3.85$1.153.35$81.15$103.85
75/8095/100Aug 21$3.70$1.302.85$76.30$98.70
75/80100/105Aug 21$3.55$1.452.45$76.45$103.55
90/100105/110Aug 21$6.90$3.102.23$93.10$111.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 9 found (best R:R 49.00, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$80.00$85.00$90.00Aug 21$0.10$4.9049.00
$95.00$100.00$105.00Aug 21$0.15$4.8532.33
$85.00$90.00$95.00Aug 21$0.30$4.7015.67
$90.00$95.00$100.00Aug 21$0.35$4.6513.29
$100.00$105.00$110.00Aug 21$0.80$4.205.25
PUTS (4)
LowMidHighExpiryDebitMax GainR:R
$75.00$80.00$85.00Aug 21$0.30$4.7015.67
$80.00$85.00$90.00Aug 21$0.35$4.6513.29
$85.00$90.00$95.00Jul 17$2.86$2.140.75
$90.00$95.00$100.00Jul 17$2.99$2.010.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 10 found (best net $-0.90, 5 credits)

CALLS (3)
Buy KSell KRatioExpiryNetMax Gain
$95.00$105.001:2Jul 17-$0.90$9.10
$105.00$110.001:2Jul 17$0.39$4.61
$90.00$95.001:2Jul 17$1.45$3.55
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$100.00$90.001:2Aug 21-$6.10$3.90
$90.00$85.001:2Jul 17-$1.96$3.04
$105.00$100.001:2Jul 17-$2.15$2.85
$80.00$75.001:2Aug 21-$3.90$1.10
$85.00$80.001:2Jul 17$0.92$4.08

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 12.55%, avg 9.63%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$95.00Aug 21$11.600.552.8%12.55%15.33%1--
$100.00Aug 21$9.700.498.2%10.49%18.68%2086
$105.00Aug 21$7.800.4313.6%8.44%22.04%13--
$110.00Aug 21$6.500.3919.0%7.03%26.04%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, 187 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 $47.60/$50.60) — try a limit near $49.10. Also watch the $50.00 09-18 call last traded $45.77 on 07/08 (now $43.20/$46.30) — try a limit near $44.75; the $55.00 09-18 call last traded $41.30 on 07/08 (now $39.10/$42.10) — try a limit near $40.60. Most tradeable put: the $100.00 08-21 put last traded $6.83 on 07/01 (now $17.50/$18.50) — try a limit near $17.50.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$90.00Jul 17$1.70$4.40$3.05$19.23 07/09$3.05–$53.25$3.05280
$90.00Aug 21$14.00$15.60$14.80$27.00 07/09$14.60–$56.55$14.8030
$90.00Sep 18$16.80$20.00$18.40$30.20 07/09$18.40–$58.25$18.4070
$90.00Dec 18$25.40$28.90$27.15$33.00 07/08$26.50–$64.70$27.15--
$95.00Jul 17$0.00$1.60$0.80$15.98 07/09$0.80–$48.45$0.8043
$95.00Aug 21$11.60$13.50$12.55$20.13 07/10$12.35–$52.35$12.55--
$95.00Sep 18$14.70$18.20$16.45$32.70 07/09$16.35–$54.65$16.45--
$95.00Dec 18$23.50$27.20$25.35$27.65 07/07$24.65–$61.50$25.35--
$85.00Jul 17$6.30$9.30$7.80$8.91 07/08$7.80–$58.50$7.80--
$85.00Aug 21$16.60$18.10$17.35$30.00 07/09$17.10–$60.70$17.353
$85.00Sep 18$19.40$21.90$20.65$30.10 07/02$20.50–$62.20$20.65--
$85.00Dec 18$27.70$31.00$29.35$31.00 07/07$28.25–$68.10$29.35--
$100.00Jul 17$0.00$0.05$0.03$7.81 07/10$0.03–$43.90$0.03--
$100.00Aug 21$9.70$11.60$10.65$20.00 07/10$10.50–$48.40$10.6586
$100.00Sep 18$12.80$16.20$14.50$26.00 07/09$14.15–$51.00$14.50--
$100.00Dec 18$22.60$24.80$23.70$29.50 07/10$23.00–$58.45$23.70--
$80.00Jul 17$11.30$14.30$12.80$31.13 06/24$12.55–$63.40$12.80--
$80.00Aug 21$19.10$20.90$20.00$35.00 06/23$20.00–$64.70$20.00--
$80.00Sep 18$22.20$24.40$23.30$35.10 07/10$22.85–$66.70$23.30--
$80.00Dec 18$29.40$33.00$31.20$40.35 07/02$30.35–$71.65$31.20--
$105.00Jul 17$0.00$1.70$0.85$7.50 07/10$0.75–$39.20$0.8598
$105.00Aug 21$7.80$10.00$8.90$17.86 07/09$8.85–$44.55$8.90--
$105.00Sep 18$11.00$14.00$12.50$22.70 07/09$12.15–$47.30$12.50--
$105.00Dec 18$20.80$23.40$22.10$43.76 06/29$21.35–$55.55$22.10--
$75.00Jul 17$16.30$19.30$17.80$43.00 06/18$17.00–$68.35$17.80--
$75.00Aug 21$21.90$25.20$23.55$35.26 07/10$22.90–$69.60$23.55--
$75.00Sep 18$24.90$28.30$26.60$58.00 07/02$25.65–$70.60$26.60--
$75.00Dec 18$32.50$35.80$34.15$45.76 07/10$32.75–$75.15$34.15--
$110.00Jul 17$0.00$0.45$0.23$5.00 07/10$0.23–$34.90$0.23--
$110.00Aug 21$6.50$9.40$7.95$15.70 07/09$7.55–$41.20$7.95--
$110.00Sep 18$10.20$11.90$11.05$20.00 07/10$10.85–$44.25$11.05--
$110.00Dec 18$19.30$21.70$20.50$29.15 07/10$20.25–$52.60$20.50--
$70.00Jul 17$21.30$24.30$22.80$27.50 06/11$21.35–$73.35$22.80--
$70.00Aug 21$25.40$28.80$27.10$25.97 07/07$26.15–$73.65$25.97--
$70.00Sep 18$28.00$31.50$29.75$29.06 07/07$28.45–$75.05$29.06--
$70.00Dec 18$35.20$37.70$36.45$48.68 07/10$35.25–$78.95$36.45--
$70.00Mar 19$39.70$43.00$41.35--$41.35–$41.35—$39.702
$115.00Jul 17$0.00$0.05$0.03$2.60 07/10$0.03–$30.80$0.03--
$115.00Aug 21$5.30$7.90$6.60$13.69 07/09$6.25–$37.90$6.6044
$115.00Sep 18$9.30$11.30$10.30$10.85 07/07$9.80–$40.90$10.30--
$115.00Dec 18$17.10$21.00$19.05$27.60 07/09$18.75–$49.65$19.05--
$65.00Jul 17$26.30$29.30$27.80$62.60 07/02$25.80–$78.30$27.80--
$65.00Sep 18$31.50$34.60$33.05$53.50 07/09$31.60–$79.85$33.05--
$65.00Dec 18$37.90$41.20$39.55$50.78 07/02$37.80–$82.95$39.55--
$120.00Jul 17$0.00$0.05$0.03$2.01 07/10$0.03–$26.95$0.03--
$120.00Aug 21$4.70$6.40$5.55$12.00 07/10$5.45–$34.85$5.55--
$120.00Sep 18$8.10$10.10$9.10$16.00 07/10$8.80–$38.15$9.10--
$120.00Dec 18$16.10$19.50$17.80$17.90 07/07$17.65–$47.35$17.80--
$60.00Aug 21$33.20$36.40$34.80$62.23 06/22$33.50–$83.00$34.80--
$60.00Sep 18$35.10$37.70$36.40$70.62 06/29$35.00–$84.15$36.40--
$60.00Dec 18$40.80$44.10$42.45$48.65 07/08$40.65–$86.70$42.45--
$125.00Jul 17$0.00$0.05$0.03$2.50 07/09$0.03–$23.50$0.03--
$125.00Aug 21$4.00$6.60$5.30$8.85 07/10$4.75–$31.95$5.30--
$125.00Sep 18$7.10$9.40$8.25$25.90 06/29$7.65–$35.15$8.25--
$125.00Dec 18$14.90$18.40$16.65$18.03 07/07$16.40–$45.10$16.65--
$55.00Jul 17$36.40$39.20$37.80$52.28 07/02$35.50–$87.95$37.80--
$55.00Sep 18$39.10$42.10$40.60$41.30 07/08$38.75–$88.95$40.6078
$55.00Dec 18$44.00$47.10$45.55$46.10 07/08$43.65–$90.70$45.55--
$55.00Mar 19$47.70$50.80$49.25--$49.25–$49.25—$47.7010
$130.00Jul 17$0.00$0.05$0.03$1.40 07/09$0.03–$20.00$0.03--
$130.00Aug 21$3.50$4.60$4.05$8.89 07/10$3.73–$29.20$4.0540
$130.00Sep 18$6.30$8.10$7.20$14.00 07/09$7.05–$32.35$7.20--
$130.00Dec 18$14.40$17.00$15.70$23.66 07/09$14.95–$43.10$15.70--
$50.00Sep 18$43.20$46.30$44.75$45.77 07/08$42.60–$93.45$44.7578
$50.00Dec 18$47.30$50.50$48.90$59.84 07/10$46.80–$95.30$48.90--
$135.00Jul 17$0.00$2.15$1.08$0.26 07/10$0.13–$16.20$0.26--
$135.00Aug 21$2.85$4.40$3.63$9.00 07/09$3.43–$26.65$3.63--
$135.00Sep 18$5.50$8.10$6.80$20.05 07/02$6.10–$30.65$6.80--
$135.00Dec 18$13.30$16.00$14.65$15.12 07/07$14.30–$41.00$14.65--
$45.00Sep 18$47.60$50.60$49.10$50.30 07/07$47.05–$98.10$49.1059
$45.00Dec 18$50.80$53.90$52.35$84.37 07/02$50.30–$99.70$52.35--
$140.00Jul 17$0.00$1.10$0.55$0.72 07/09$0.23–$14.05$0.55--
$140.00Aug 21$2.40$3.40$2.90$8.40 07/09$2.78–$24.70$2.9046
$140.00Sep 18$5.00$6.40$5.70$11.50 07/09$5.70–$28.45$5.7044
$140.00Dec 18$12.50$15.00$13.75$21.23 07/09$13.65–$38.95$13.75122
$40.00Jul 17$51.30$54.30$52.80$51.51 06/10$50.50–$102.85$51.51--
$40.00Sep 18$52.10$55.10$53.60$87.65 07/02$51.50–$103.10$53.60--
$40.00Dec 18$54.60$57.80$56.20$63.05 07/08$53.95–$104.25$56.20--
$145.00Jul 17$0.00$2.15$1.08$0.19 07/10$0.03–$11.60$0.19--
$145.00Aug 21$1.90$3.10$2.50$4.60 07/08$2.28–$22.65$2.50--
$145.00Sep 18$4.40$5.90$5.15$14.80 07/02$5.15–$26.55$5.15--
$145.00Dec 18$11.70$14.40$13.05$19.00 07/02$12.55–$37.05$13.05--
$150.00Jul 17$0.00$0.05$0.03$0.15 07/10$0.03–$9.80$0.03--
$150.00Aug 21$1.55$3.80$2.68$5.50 07/10$2.00–$20.60$2.68--
$150.00Sep 18$3.90$5.40$4.65$9.90 07/09$4.35–$24.55$4.65--
$150.00Dec 18$10.60$13.70$12.15$17.90 07/10$11.70–$35.55$12.15--
$155.00Jul 17$0.00$0.05$0.03$0.08 07/10$0.03–$7.90$0.03--
$155.00Aug 21$1.40$3.50$2.45$13.28 07/01$2.40–$18.80$2.45--
$155.00Sep 18$2.85$6.10$4.47$16.69 07/01$3.83–$22.55$4.47--
$155.00Dec 18$10.20$12.70$11.45$11.00 07/08$10.75–$33.60$11.00--
$160.00Jul 17$0.00$0.05$0.03$0.10 07/09$0.03–$6.40$0.03--
$160.00Aug 21$0.10$3.40$1.75$3.70 07/10$1.75–$16.85$1.75--
$160.00Sep 18$3.10$4.30$3.70$4.28 07/07$3.38–$21.00$3.70--
$160.00Dec 18$9.20$12.10$10.65$17.30 07/09$10.15–$32.05$10.65--
$165.00Jul 17$0.00$2.15$1.08$3.00 07/01$0.13–$5.20$1.08--
$165.00Aug 21$0.00$3.20$1.60$1.90 07/08$1.60–$15.55$1.60--
$165.00Dec 18$8.50$11.50$10.00$16.80 07/02$9.70–$30.60$10.00--
$170.00Jul 17$0.00$0.05$0.03$0.05 07/09$0.03–$4.15$0.03--
$170.00Aug 21$0.00$3.10$1.55$2.47 07/10$1.55–$14.25$1.55--
$170.00Sep 18$1.45$4.90$3.18$6.90 07/09$2.90–$18.30$3.18--
PUTS (89)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$90.00Jul 17$0.00$0.40$0.20$0.96 07/10$0.20–$6.95$0.2045
$90.00Aug 21$11.60$12.50$12.05$14.28 07/07$3.03–$14.60$12.05--
$90.00Sep 18$14.60$16.30$15.45$7.19 06/29$4.55–$17.65$14.60--
$90.00Dec 18$21.90$24.50$23.20$23.30 06/09$10.20–$24.90$23.20--
$95.00Jul 17$0.65$3.70$2.18$3.00 07/10$0.70–$9.45$2.18112
$95.00Aug 21$14.10$15.30$14.70$16.40 07/07$4.35–$17.75$14.70--
$95.00Dec 18$25.00$27.40$26.20$25.70 07/08$11.95–$28.10$25.70--
$85.00Jul 17$0.00$2.15$1.08$1.73 07/08$0.48–$3.85$1.0827
$85.00Aug 21$9.20$10.00$9.60$6.42 07/10$2.53–$11.95$9.2042
$85.00Sep 18$12.10$14.70$13.40$15.00 07/08$3.85–$14.45$13.40--
$85.00Dec 18$19.10$21.80$20.45$20.50 07/07$9.00–$21.75$20.45--
$100.00Jul 17$5.60$8.70$7.15$3.40 07/10$0.80–$12.95$5.6031
$100.00Aug 21$17.50$18.50$18.00$6.83 07/01$5.10–$20.70$17.5028
$100.00Sep 18$20.50$22.40$21.45$19.65 07/08$7.35–$24.15$20.50--
$100.00Dec 18$28.40$30.50$29.45$25.05 07/09$13.55–$31.00$28.40--
$80.00Jul 17$0.00$0.15$0.08$0.40 07/10$0.08–$3.35$0.081.5K
$80.00Aug 21$7.10$7.90$7.50$5.79 07/10$1.98–$9.20$7.10--
$80.00Sep 18$9.60$11.30$10.45$10.30 07/07$3.10–$12.40$10.30--
$80.00Dec 18$16.80$18.90$17.85$14.88 07/10$7.60–$19.20$16.80--
$105.00Jul 17$10.60$13.70$12.15$5.50 07/09$1.10–$17.15$10.60250
$105.00Aug 21$20.80$21.90$21.35$24.46 07/07$6.10–$24.20$21.35--
$105.00Sep 18$23.80$26.20$25.00$19.95 07/10$8.65–$26.65$23.80--
$105.00Dec 18$31.50$33.90$32.70$27.75 07/10$15.75–$34.70$31.50--
$75.00Jul 17$0.00$2.15$1.08$0.10 07/10$0.03–$1.38$0.10--
$75.00Aug 21$5.40$6.00$5.70$3.89 07/10$1.50–$7.45$5.40--
$75.00Sep 18$6.80$9.20$8.00$4.50 06/17$1.80–$9.40$6.80--
$75.00Dec 18$14.70$15.80$15.25$13.20 07/10$6.05–$15.80$14.70--
$110.00Jul 17$15.60$18.70$17.15$8.81 07/10$1.78–$21.15$15.6033
$110.00Aug 21$24.40$25.50$24.95$17.10 07/09$7.65–$28.00$24.40--
$110.00Sep 18$27.50$28.90$28.20$22.85 07/10$10.70–$30.75$27.50--
$110.00Dec 18$34.90$37.40$36.15$30.62 07/09$18.40–$37.90$34.90--
$70.00Jul 17$0.00$2.15$1.08$0.21 07/08$0.28–$1.20$0.21--
$70.00Aug 21$3.90$4.70$4.30$2.74 07/10$1.40–$5.40$3.90--
$70.00Sep 18$6.10$7.10$6.60$2.25 07/02$1.90–$8.05$6.10--
$70.00Dec 18$12.10$13.80$12.95$5.25 07/01$4.65–$13.30$12.10--
$115.00Jul 17$20.60$23.70$22.15$12.22 07/10$2.10–$25.60$20.60--
$115.00Aug 21$27.20$29.50$28.35$28.01 07/07$9.90–$31.60$28.01--
$115.00Dec 18$37.50$41.00$39.25$33.88 07/09$20.90–$42.00$37.50--
$65.00Jul 17$0.00$0.10$0.05$0.10 07/08$0.05–$0.75$0.05--
$65.00Aug 21$2.05$3.30$2.68$2.08 07/10$0.95–$4.25$2.08--
$65.00Sep 18$3.80$5.50$4.65$3.90 07/07$1.38–$5.70$3.90--
$65.00Dec 18$10.00$12.30$11.15$8.00 07/02$3.88–$11.15$10.00--
$120.00Jul 17$25.70$28.70$27.20$15.05 07/09$3.70–$30.30$25.70--
$120.00Aug 21$30.60$34.00$32.30$23.90 07/02$11.75–$35.20$30.60--
$120.00Dec 18$41.50$44.70$43.10$28.15 06/22$23.45–$45.00$41.50--
$60.00Jul 17$0.00$2.15$1.08$0.05 07/07$0.03–$1.08$0.05--
$60.00Aug 21$1.40$2.30$1.85$1.10 07/09$0.80–$2.45$1.408
$60.00Sep 18$2.95$5.10$4.03$3.60 07/07$1.45–$4.05$3.60--
$60.00Dec 18$7.70$10.40$9.05$7.29 07/10$3.13–$9.55$7.70--
$125.00Jul 17$30.70$33.10$31.90$19.28 07/09$5.10–$34.95$30.707
$125.00Aug 21$35.60$37.40$36.50$24.40 07/02$13.75–$39.70$35.60--
$125.00Sep 18$38.20$40.40$39.30$40.00 07/07$16.30–$42.05$39.30--
$125.00Dec 18$45.50$48.50$47.00$44.52 07/08$25.10–$48.95$45.50--
$55.00Aug 21$0.00$1.95$0.98$0.75 07/09$0.90–$1.63$0.75--
$55.00Sep 18$2.10$4.10$3.10$2.20 07/10$1.10–$3.10$2.20--
$55.00Dec 18$5.40$8.60$7.00$4.55 06/10$2.32–$7.00$5.40--
$130.00Jul 17$35.80$38.60$37.20$23.65 07/09$6.75–$39.90$35.80--
$130.00Aug 21$39.00$42.40$40.70$31.55 07/09$15.55–$43.55$39.00--
$130.00Dec 18$50.00$52.50$51.25$45.00 07/10$27.95–$52.65$50.00--
$50.00Aug 21$0.00$2.80$1.40$0.45 07/10$0.58–$1.43$0.45--
$50.00Sep 18$0.45$3.50$1.98$2.20 07/08$0.83–$2.03$1.98--
$50.00Dec 18$4.50$6.30$5.40$4.30 07/10$2.03–$5.40$4.50--
$135.00Jul 17$41.00$43.70$42.35$11.10 07/01$8.85–$44.80$41.00--
$135.00Aug 21$43.50$46.80$45.15$26.50 07/02$17.85–$47.90$43.50--
$45.00Jul 17$0.00$2.15$1.08$0.40 05/29$0.05–$1.08$0.40--
$45.00Sep 18$0.50$1.90$1.20$1.35 07/08$0.48–$1.48$1.20--
$45.00Dec 18$3.40$4.80$4.10$2.80 07/09$1.40–$4.10$3.40--
$140.00Jul 17$45.90$48.70$47.30$12.20 06/30$11.10–$49.65$45.90--
$140.00Aug 21$47.90$51.20$49.55$25.70 07/01$21.10–$52.45$47.90--
$140.00Sep 18$50.30$53.70$52.00$29.00 07/01$24.55–$55.00$50.30--
$140.00Dec 18$58.00$60.50$59.25$41.80 06/22$33.60–$61.30$58.00--
$40.00Jul 17$0.00$1.25$0.63$0.10 07/06$0.05–$1.08$0.10--
$40.00Sep 18$0.00$1.90$0.95$0.75 07/08$0.48–$1.30$0.75--
$40.00Dec 18$2.45$3.00$2.73$2.35 07/10$1.40–$2.80$2.45--
$145.00Dec 18$61.90$64.30$63.10$45.00 06/22$36.70–$65.30$61.90--
$150.00Dec 18$65.70$69.00$67.35$67.30 07/07$39.95–$69.80$67.30--
$155.00Dec 18$69.80$72.60$71.20$62.64 07/09$43.10–$73.70$69.80--
$160.00Jul 17$65.70$68.70$67.20$65.90 07/07$23.55–$69.55$65.90--
$160.00Aug 21$66.50$70.70$68.60$38.20 07/01$33.45–$71.00$66.50--
$160.00Dec 18$74.00$76.90$75.45$67.00 07/09$47.00–$77.85$74.00--
$165.00Sep 18$73.20$77.10$75.15$60.60 06/16$40.75–$77.55$73.20--
$165.00Dec 18$78.40$81.90$80.15$59.00 06/18$50.10–$82.10$78.40--
$170.00Jul 17$75.70$78.70$77.20$65.20 07/09$31.05–$79.60$75.70--
$170.00Dec 18$82.80$86.00$84.40$62.90 06/18$54.00–$86.60$82.80--
$175.00Jul 17$80.70$83.70$82.20$70.17 07/09$68.70–$84.60$80.70--
$180.00Jul 17$85.70$88.70$87.20$69.20 07/09$73.80–$89.60$85.70--
$180.00Dec 18$91.70$95.00$93.35$67.00 07/01$60.80–$95.75$91.70--
$185.00Jul 17$90.70$93.70$92.20$58.20 07/02$78.70–$94.60$90.70--
$195.00Aug 21$100.80$103.80$102.30$85.82 07/06$89.80–$104.85$100.80--

Current 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 516
Total Puts 140
Put/Call Ratio 0.27
Net Difference 376

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,137
Total Puts 1,295
Average Put/Call Ratio 0.76
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