Tour v366
UCTT
ULTRA CLEAN HLDGS IN
$91.76 -0.72%
$91.48 (-0.31%)🌙
as of 07/20 07:12 PM
(7/17 19:25) ◀
|
Monday, July 20, 2026 (7:12pm)
January 2026
|
▶ (7/21 19:11)
◀ 7/20 19:12 ▶

Option Volume

Detail
ℹ
Current (07/20) 533
Calls: 451 (85%)
Puts: 82 (15%)
Prior (07/17) 656
Calls: 516 (79%)
Puts: 140 (21%)
Current vs Prior -18.75%
Calls: -12.60% (Calls)
Puts: -41.43% (Puts)
Prior 7-Day Total 3,406
Calls: 2,081 (61%)
Puts: 1,325 (39%)
Prior 7-Day Average 486
Calls: 297 (61%)
Puts: 189 (39%)
Current vs Prior 7-Day Avg +9.54%
Calls: +51.71%
Puts: -56.68%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/20) $752.2K
Calls: $639.2K (85%)
Puts: $113.0K (15%)
Prior (07/17) $327.8K
Calls: $208.1K (63%)
Puts: $119.7K (37%)
Current vs Prior +129.46%
Calls: +207.17%
Puts: -5.63%
Prior 7-Day Total $3.47M
Calls: $1.99M (57%)
Puts: $1.48M (43%)
Prior 7-Day Average $495.4K
Calls: $284.5K (57%)
Puts: $210.9K (43%)
Current vs Prior 7-Day Avg +51.85%
Calls: +124.69%
Puts: -46.43%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/20) 0.18
Prior (07/17) 0.27
Current vs Prior -32.99%
Prior 7-Day Average 0.77
Current vs Prior 7-Day Avg -76.47%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/20) 1,186
Calls: 1,057 (89%)
Puts: 129 (11%)
Prior (07/17) 3,204
Calls: 1,134 (35%)
Puts: 2,070 (65%)
Current vs Prior -62.98%
Prior 7-Day Total 25,822
Calls: 15,510 (60%)
Puts: 10,312 (40%)
Prior 7-Day Average 3,688
Calls: 2,215 (60%)
Puts: 1,473 (40%)
Current vs Prior 7-Day Avg -67.85%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 27.14% | 35.58%
Prior 29.05% | 36.62%
Current vs Prior -6.59% | -2.84%
Prior 7-Day Avg 14.08% | 32.59%
Current vs 7-Day Avg +92.78% | +9.17%
Prior 7-Day Eod 29.05% | 36.62%
Current vs 7-Day Eod -6.59% | -2.84%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 14.88% | 12.18%
Calls: 13.84% | 8.07%
Puts: 15.93% | 16.28%
Prior 14.88% | 12.18%
Calls: 13.84% | 8.07%
Puts: 15.93% | 16.28%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 14.88% | 12.18%
Calls: 13.84% | 8.07%
Puts: 15.93% | 16.28%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 85% of dollar volume in calls ($639.2K) vs puts ($113.0K). Massive premium surge with dollar volume up 129% vs prior. Dollar volume significantly above 7-day average (52% higher). Extreme bullish P/C ratio of 0.18 - heavy call buying (451 calls vs 82 puts).

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 BULLISH
Prior BEARISH
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 3 of results (avg 6.3%, best 3.6%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 219.109.80$9.457.4%130.4799
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Aug 2124.4025.30$24.853.6%100.6525
$105.00Aug 2120.7022.40$21.557.9%100.5916

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. 5 found (avg delta 0.62, highest 0.72)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Aug 2117.9019.80$18.8510.1%10.723
$90.00Aug 2112.5014.70$13.6016.2%30.5931
$95.00Aug 2110.3012.60$11.4520.1%10.53110
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Aug 2124.4025.30$24.853.6%100.6525
$105.00Aug 2120.7022.40$21.557.9%100.5916

Most actively traded options today. High liquidity = easy entry/exit. 13 active (total vol 69, top 13)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 219.109.80$9.457.4%130.4799
$110.00Aug 215.106.80$5.9528.6%120.3532
$115.00Aug 214.605.70$5.1521.4%50.31--
$90.00Aug 2112.5014.70$13.6016.2%30.5931
$80.00Aug 2117.9019.80$18.8510.1%10.723
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Aug 2120.7022.40$21.557.9%100.5916
$110.00Aug 2124.4025.30$24.853.6%100.6525
$70.00Aug 213.104.60$3.8539.0%50.18--
$75.00Aug 214.006.20$5.1043.1%30.23--
$90.00Aug 2110.7011.90$11.3010.6%30.4121

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 10 found (best R:R 5.25, avg 2.29)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$110.00$115.00Aug 21$0.80$4.20$0.805.25$110.80
$105.00$110.00Aug 21$1.70$3.30$1.701.94$106.70
$100.00$105.00Aug 21$1.80$3.20$1.801.78$101.80
$95.00$100.00Aug 21$2.00$3.00$2.001.50$97.00
$90.00$95.00Aug 21$2.15$2.85$2.151.33$92.15
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$70.00$65.00Aug 21$0.80$4.20$0.805.25$69.20
$75.00$70.00Aug 21$1.25$3.75$1.253.00$73.75
$90.00$75.00Aug 21$6.20$8.80$6.201.42$83.80
$110.00$105.00Aug 21$3.30$1.70$3.300.52$106.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 11 found (best R:R 2.16, avg 0.83)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$80.00$90.00Aug 21$5.25$5.25$4.751.11$85.25
$90.00$95.00Aug 21$2.15$2.15$2.850.75$92.15
$95.00$100.00Aug 21$2.00$2.00$3.000.67$97.00
$100.00$105.00Aug 21$1.80$1.80$3.200.56$101.80
$105.00$110.00Aug 21$1.70$1.70$3.300.52$106.70
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$105.00$90.00Aug 21$10.25$10.25$4.752.16$94.75
$110.00$105.00Aug 21$3.30$3.30$1.701.94$106.70
$90.00$75.00Aug 21$6.20$6.20$8.800.70$83.80
$75.00$70.00Aug 21$1.25$1.25$3.750.33$73.75
$70.00$65.00Aug 21$0.80$0.80$4.200.19$69.20

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 3 found (cheapest 27.14% of stock, avg 30.84%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$90.00Aug 21$13.60$11.30$24.90$65.10$114.9027.14%
$105.00Aug 21$7.65$21.55$29.20$75.80$134.2031.82%
$110.00Aug 21$5.95$24.85$30.80$79.20$140.8033.57%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 16 found (cheapest 8.94% of stock, avg 14.03%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$115.00$65.00Aug 21$5.15$3.05$8.20$56.80$123.20
$110.00$65.00Aug 21$5.95$3.05$9.00$56.00$119.00
$115.00$70.00Aug 21$5.15$3.85$9.00$61.00$124.00
$110.00$70.00Aug 21$5.95$3.85$9.80$60.20$119.80
$115.00$75.00Aug 21$5.15$5.10$10.25$64.75$125.25
$105.00$65.00Aug 21$7.65$3.05$10.70$54.30$115.70
$110.00$75.00Aug 21$5.95$5.10$11.05$63.95$121.05
$105.00$70.00Aug 21$7.65$3.85$11.50$58.50$116.50
$100.00$65.00Aug 21$9.45$3.05$12.50$52.50$112.50
$105.00$75.00Aug 21$7.65$5.10$12.75$62.25$117.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 17 found (best R:R 2.80, avg credit $4.81)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
90/105110/115Aug 21$11.05$3.952.80$93.95$121.05
70/7590/95Aug 21$3.40$1.602.12$71.60$93.40
70/7580/90Aug 21$6.50$3.501.86$68.50$86.50
70/7595/100Aug 21$3.25$1.751.86$71.75$98.25
70/75100/105Aug 21$3.05$1.951.56$71.95$103.05
65/7080/90Aug 21$6.05$3.951.53$63.95$86.05
65/7090/95Aug 21$2.95$2.051.44$67.05$92.95
70/75105/110Aug 21$2.95$2.051.44$72.05$107.95
65/7095/100Aug 21$2.80$2.201.27$67.20$97.80
75/9095/100Aug 21$8.20$6.801.21$81.80$103.20

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 6 found (best R:R 49.00, cheapest $0.10)

CALLS (4)
LowMidHighExpiryDebitMax GainR:R
$100.00$105.00$110.00Aug 21$0.10$4.9049.00
$90.00$95.00$100.00Aug 21$0.15$4.8532.33
$95.00$100.00$105.00Aug 21$0.20$4.8024.00
$105.00$110.00$115.00Aug 21$0.90$4.104.56
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$65.00$70.00$75.00Aug 21$0.45$4.5510.11
$75.00$90.00$105.00Aug 21$4.05$10.952.70

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 7 found (best net $-1.05, 6 credits)

CALLS (3)
Buy KSell KRatioExpiryNetMax Gain
$80.00$90.001:2Aug 21-$8.35$1.65
$105.00$110.001:2Aug 21-$4.25$0.75
$110.00$115.001:2Aug 21-$4.35$0.65
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$105.00$90.001:2Aug 21-$1.05$13.95
$70.00$65.001:2Aug 21-$2.25$2.75
$75.00$70.001:2Aug 21-$2.60$2.40
$90.00$75.001:2Aug 21$1.10$13.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 11.22%, avg 7.89%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$95.00Aug 21$10.300.533.5%11.22%14.76%1110
$100.00Aug 21$9.100.479.0%9.92%18.90%1399
$105.00Aug 21$7.100.4114.4%7.74%22.17%128
$110.00Aug 21$5.100.3519.9%5.56%25.44%1232
$115.00Aug 21$4.600.3125.3%5.01%30.34%5--

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. 162 contracts (avg 729 vol/day, 162 traded recently)

UCTT averages only 729 option contracts/day, so quotes are thin and bid/ask spreads run wide. Use the last actually-traded price below to set a limit order rather than chasing the displayed ask. Most tradeable call: the $40.00 12-18 call last traded $62.83 on 07/13 (now $53.40/$56.50) — try a limit near $54.95. Also watch the $45.00 09-18 call last traded $43.00 on 07/17 (now $46.50/$49.40) — try a limit near $46.50; the $100.00 08-21 call last traded $11.00 on 07/17 (now $9.10/$9.80) — try a limit near $9.45. Most tradeable put: the $110.00 08-21 put last traded $16.10 on 07/15 (now $24.40/$25.30) — try a limit near $24.40.
CALLS (93)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$90.00Aug 21$12.50$14.70$13.60$14.00 07/17$13.60–$56.55$13.6031
$90.00Sep 18$15.80$18.70$17.25$13.12 07/17$17.25–$58.25$15.80--
$90.00Dec 18$24.30$27.60$25.95$38.45 07/15$25.95–$64.70$25.95--
$95.00Aug 21$10.30$12.60$11.45$12.55 07/17$11.45–$52.35$11.45110
$95.00Sep 18$13.20$16.70$14.95$16.56 07/17$14.95–$54.65$14.95--
$95.00Dec 18$22.00$25.90$23.95$27.55 07/16$23.95–$61.50$23.95--
$85.00Aug 21$15.00$17.10$16.05$14.00 07/17$16.05–$60.70$15.00--
$85.00Sep 18$18.40$21.00$19.70$30.10 07/02$19.70–$62.20$19.70--
$85.00Dec 18$26.50$29.90$28.20$31.00 07/07$28.20–$68.10$28.20--
$100.00Aug 21$9.10$9.80$9.45$11.00 07/17$9.45–$48.40$9.4599
$100.00Sep 18$12.00$13.90$12.95$10.31 07/17$12.95–$51.00$12.00--
$100.00Dec 18$20.60$24.20$22.40$18.50 07/17$22.40–$58.45$20.60--
$80.00Aug 21$17.90$19.80$18.85$20.52 07/17$18.85–$64.70$18.853
$80.00Sep 18$20.90$23.50$22.20$31.90 07/14$22.20–$66.70$22.20--
$80.00Dec 18$29.40$32.10$30.75$40.35 07/02$30.35–$71.65$30.7545
$105.00Aug 21$7.10$8.20$7.65$8.90 07/17$7.65–$44.55$7.6528
$105.00Sep 18$10.30$13.30$11.80$12.71 07/17$11.80–$47.30$11.80--
$105.00Dec 18$19.20$22.70$20.95$21.55 07/16$20.95–$55.55$20.95--
$75.00Aug 21$20.20$24.00$22.10$35.26 07/10$22.10–$69.60$22.10--
$75.00Sep 18$23.50$26.40$24.95$58.00 07/02$24.95–$70.60$24.95--
$75.00Dec 18$31.60$34.40$33.00$45.76 07/10$32.75–$75.15$33.00--
$110.00Aug 21$5.10$6.80$5.95$4.10 07/17$5.95–$41.20$5.1032
$110.00Sep 18$9.10$10.90$10.00$7.20 07/17$10.00–$44.25$9.10--
$110.00Dec 18$17.70$21.10$19.40$18.60 07/17$19.40–$52.60$18.60--
$70.00Aug 21$23.70$27.40$25.55$25.97 07/07$25.55–$73.65$25.55--
$70.00Sep 18$26.40$29.70$28.05$33.40 07/13$28.05–$75.05$28.05--
$70.00Dec 18$33.60$37.20$35.40$48.68 07/10$35.25–$78.95$35.40--
$70.00Mar 19$38.70$41.70$40.20$38.10 07/17$40.20–$41.35$38.70--
$115.00Aug 21$4.60$5.70$5.15$6.40 07/17$5.15–$37.90$5.15--
$115.00Sep 18$7.70$11.10$9.40$7.00 07/17$9.40–$40.90$7.70--
$115.00Dec 18$15.60$20.00$17.80$19.70 07/16$17.80–$49.65$17.80--
$65.00Sep 18$29.80$32.90$31.35$35.12 07/16$31.35–$79.85$31.35--
$65.00Dec 18$36.20$40.00$38.10$39.82 07/16$37.80–$82.95$38.10--
$120.00Aug 21$3.80$4.80$4.30$5.52 07/17$4.30–$34.85$4.30186
$120.00Sep 18$6.60$9.50$8.05$8.80 07/17$8.05–$38.15$8.05--
$120.00Dec 18$15.70$18.70$17.20$17.90 07/07$17.20–$47.35$17.20--
$60.00Aug 21$32.10$34.50$33.30$37.12 07/16$33.30–$83.00$33.30--
$60.00Sep 18$33.70$37.10$35.40$70.62 06/29$35.00–$84.15$35.40--
$60.00Dec 18$39.20$42.90$41.05$43.10 07/16$40.65–$86.70$41.05--
$125.00Aug 21$2.70$4.00$3.35$4.65 07/17$3.35–$31.95$3.35--
$125.00Sep 18$5.70$9.30$7.50$25.90 06/29$7.50–$35.15$7.50--
$125.00Dec 18$14.80$17.50$16.15$21.40 07/14$16.15–$45.10$16.15--
$55.00Sep 18$37.40$41.10$39.25$36.60 07/17$38.75–$88.95$37.40--
$55.00Dec 18$42.30$46.00$44.15$52.21 07/14$43.65–$90.70$44.15--
$55.00Mar 19$46.30$49.50$47.90$40.80 07/17$47.90–$49.25$46.30--
$130.00Aug 21$2.75$3.40$3.08$3.70 07/17$3.08–$29.20$3.0847
$130.00Sep 18$5.30$7.60$6.45$4.80 07/17$6.45–$32.35$5.30--
$130.00Dec 18$12.50$16.00$14.25$16.10 07/16$14.25–$43.10$14.25--
$50.00Sep 18$41.80$45.00$43.40$36.06 07/17$42.60–$93.45$41.80--
$50.00Dec 18$46.20$49.20$47.70$43.00 07/17$46.80–$95.30$46.20--
$50.00Mar 19$49.50$52.40$50.95$52.40 07/16$50.95–$52.10$50.95--
$135.00Aug 21$1.30$3.00$2.15$3.31 07/17$2.15–$26.65$2.15--
$135.00Sep 18$5.20$7.10$6.15$6.50 07/17$6.10–$30.65$6.15--
$135.00Dec 18$12.30$15.00$13.65$12.39 07/17$13.65–$41.00$12.39--
$45.00Sep 18$46.50$49.40$47.95$43.00 07/17$47.05–$98.10$46.5059
$45.00Dec 18$49.90$52.70$51.30$84.37 07/02$50.30–$99.70$51.30--
$140.00Aug 21$1.50$3.50$2.50$2.90 07/17$2.50–$24.70$2.50--
$140.00Sep 18$4.60$6.20$5.40$4.20 07/17$5.40–$28.45$4.60--
$140.00Dec 18$11.60$14.00$12.80$11.55 07/17$12.80–$38.95$11.60--
$40.00Sep 18$50.40$53.40$51.90$60.58 07/13$51.50–$103.10$51.90--
$40.00Dec 18$53.40$56.50$54.95$62.83 07/13$53.95–$104.25$54.9541
$145.00Aug 21$1.45$2.00$1.73$3.80 07/15$1.73–$22.65$1.73--
$145.00Sep 18$3.00$6.10$4.55$8.21 07/14$4.55–$26.55$4.55--
$145.00Dec 18$10.00$13.70$11.85$19.00 07/02$11.85–$37.05$11.85--
$35.00Sep 18$55.00$58.70$56.85$74.87 06/12$56.30–$107.65$56.85--
$150.00Aug 21$1.10$3.50$2.30$2.16 07/17$2.00–$20.60$2.16--
$150.00Sep 18$2.85$5.60$4.22$4.69 07/16$4.22–$24.55$4.22--
$150.00Dec 18$9.40$12.40$10.90$15.20 07/13$10.90–$35.55$10.90--
$155.00Aug 21$1.05$3.00$2.03$13.28 07/01$2.03–$18.80$2.03--
$155.00Sep 18$2.25$4.60$3.43$16.69 07/01$3.43–$22.55$3.43--
$155.00Dec 18$8.50$11.70$10.10$11.00 07/16$10.10–$33.60$10.10--
$160.00Aug 21$0.15$3.20$1.68$3.01 07/14$1.68–$16.85$1.68--
$160.00Sep 18$2.35$4.40$3.38$4.15 07/16$3.38–$21.00$3.38--
$160.00Dec 18$7.90$11.00$9.45$17.30 07/09$9.45–$32.05$9.45--
$160.00Mar 19$14.30$17.50$15.90$13.00 07/17$15.90–$16.75$14.301
$22.50Sep 18$67.20$71.30$69.25$91.50 07/09$68.35–$120.05$69.25--
$20.00Sep 18$69.70$73.80$71.75$94.00 07/09$70.85–$122.45$71.75--
$165.00Aug 21$0.10$1.95$1.02$1.90 07/08$1.02–$15.55$1.0215
$165.00Dec 18$7.10$10.90$9.00$16.80 07/02$9.00–$30.60$9.00--
$170.00Aug 21$0.70$2.90$1.80$1.70 07/15$1.55–$14.25$1.70--
$170.00Sep 18$2.20$4.20$3.20$4.90 07/13$2.90–$18.30$3.20--
$170.00Dec 18$6.70$9.70$8.20$10.10 07/07$8.20–$29.40$8.20--
$175.00Aug 21$0.35$2.75$1.55$12.40 06/30$1.35–$12.55$1.55--
$175.00Dec 18$5.90$9.20$7.55$10.04 07/16$7.55–$28.00$7.55--
$180.00Aug 21$0.50$1.40$0.95$0.95 07/17$0.95–$11.85$0.95--
$180.00Sep 18$1.10$3.80$2.45$3.20 07/16$2.45–$15.30$2.45--
$180.00Dec 18$5.50$7.60$6.55$10.30 07/15$6.55–$26.45$6.55--
$185.00Aug 21$0.25$1.30$0.78$0.95 07/17$0.78–$2.68$0.78--
$190.00Sep 18$0.80$3.60$2.20$3.00 07/13$2.20–$4.90$2.20--
$195.00Aug 21$0.05$1.40$0.73$1.03 07/13$0.73–$2.58$0.73--
$200.00Aug 21$0.00$0.35$0.18$0.40 07/17$0.18–$2.18$0.18360
$200.00Sep 18$0.05$3.50$1.78$2.35 07/15$1.78–$3.95$1.78--
$200.00Dec 18$4.90$7.00$5.95$7.60 07/16$5.95–$11.10$5.95--
PUTS (69)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$90.00Aug 21$10.70$11.90$11.30$13.88 07/17$3.03–$14.60$11.3021
$90.00Sep 18$13.90$16.90$15.40$15.10 07/16$4.55–$17.65$15.10--
$90.00Dec 18$21.50$25.00$23.25$23.00 07/16$10.20–$24.90$23.00--
$95.00Aug 21$13.50$14.70$14.10$10.60 07/14$4.35–$17.75$13.50--
$95.00Sep 18$17.00$19.70$18.35$16.60 07/13$5.85–$20.65$17.00--
$95.00Dec 18$24.40$28.10$26.25$24.40 07/15$11.95–$28.10$24.40--
$85.00Aug 21$8.20$9.40$8.80$9.50 07/17$2.53–$11.95$8.80--
$85.00Sep 18$11.30$14.00$12.65$15.15 07/17$3.85–$14.45$12.65--
$85.00Dec 18$18.80$21.60$20.20$18.45 07/13$9.00–$21.75$18.80--
$100.00Aug 21$17.30$19.00$18.15$17.84 07/17$5.10–$20.70$17.84--
$100.00Sep 18$19.40$22.90$21.15$21.18 07/16$7.35–$24.15$21.15--
$100.00Dec 18$27.90$31.40$29.65$29.18 07/16$13.55–$31.00$29.18--
$80.00Aug 21$6.10$8.10$7.10$7.49 07/17$1.98–$9.20$7.10--
$80.00Sep 18$8.30$11.60$9.95$10.30 07/07$3.10–$12.40$9.95--
$80.00Dec 18$16.20$19.10$17.65$15.00 07/14$7.60–$19.20$16.20--
$105.00Aug 21$20.70$22.40$21.55$13.56 07/15$6.10–$24.20$20.7016
$105.00Sep 18$23.40$26.20$24.80$24.50 07/16$8.65–$26.65$24.5011
$105.00Dec 18$30.90$33.70$32.30$28.40 07/14$15.75–$34.70$30.90--
$75.00Aug 21$4.00$6.20$5.10$5.71 07/17$1.50–$7.45$5.10--
$75.00Sep 18$6.80$9.30$8.05$4.50 06/17$1.80–$9.40$6.80--
$75.00Dec 18$14.60$15.80$15.20$17.00 07/17$6.05–$15.80$15.20--
$110.00Aug 21$24.40$25.30$24.85$16.10 07/15$7.65–$28.00$24.4025
$110.00Sep 18$27.20$30.10$28.65$22.85 07/10$10.70–$30.75$27.2011
$110.00Dec 18$34.50$37.80$36.15$30.62 07/09$18.40–$37.90$34.50--
$70.00Aug 21$3.10$4.60$3.85$3.90 07/17$1.40–$5.40$3.85--
$70.00Sep 18$5.10$7.90$6.50$6.05 07/16$1.90–$8.05$6.05--
$70.00Dec 18$12.10$14.10$13.10$11.79 07/16$4.65–$13.30$12.10--
$115.00Aug 21$27.50$30.10$28.80$28.01 07/07$9.90–$31.60$28.01--
$115.00Sep 18$31.20$33.00$32.10$29.65 07/16$12.20–$34.55$31.20--
$115.00Dec 18$37.50$41.40$39.45$33.88 07/09$20.90–$42.00$37.50--
$65.00Aug 21$2.00$4.10$3.05$3.51 07/17$0.95–$4.25$3.05--
$65.00Sep 18$4.10$5.40$4.75$3.90 07/07$1.38–$5.70$4.10--
$65.00Dec 18$9.20$12.10$10.65$9.40 07/16$3.88–$11.15$9.40--
$120.00Aug 21$32.10$33.90$33.00$27.87 07/16$11.75–$35.20$32.10--
$120.00Dec 18$41.90$44.80$43.35$28.15 06/22$23.45–$45.00$41.90--
$60.00Aug 21$0.40$3.50$1.95$1.85 07/17$0.80–$2.45$1.85--
$60.00Sep 18$2.65$4.80$3.72$4.10 07/17$1.45–$4.05$3.72--
$60.00Dec 18$7.30$9.50$8.40$6.00 07/13$3.13–$9.55$7.30--
$60.00Mar 19$10.40$13.50$11.95$12.20 07/17$11.55–$12.35$11.95--
$125.00Aug 21$35.10$38.90$37.00$24.40 07/02$13.75–$39.70$35.10--
$125.00Sep 18$38.10$41.50$39.80$40.00 07/07$16.30–$42.05$39.80--
$125.00Dec 18$45.60$48.60$47.10$41.64 07/14$25.10–$48.95$45.60--
$55.00Aug 21$0.05$3.10$1.58$1.15 07/13$0.90–$1.63$1.15--
$55.00Sep 18$0.70$3.90$2.30$2.30 07/13$1.10–$3.10$2.30--
$55.00Dec 18$5.40$8.40$6.90$4.55 06/10$2.32–$7.00$5.40--
$130.00Aug 21$39.60$42.30$40.95$35.05 07/15$15.55–$43.55$39.60--
$130.00Dec 18$49.00$52.80$50.90$45.00 07/10$27.95–$52.65$49.00--
$50.00Aug 21$0.00$2.65$1.33$0.45 07/10$0.58–$1.43$0.45--
$50.00Sep 18$0.10$3.50$1.80$1.60 07/13$0.83–$2.03$1.60--
$50.00Dec 18$3.90$6.70$5.30$5.00 07/16$2.03–$5.40$5.00--
$50.00Mar 19$6.40$8.70$7.55$8.41 07/17$7.55–$8.15$7.55--
$135.00Aug 21$44.80$46.90$45.85$26.50 07/02$17.85–$47.90$44.80--
$45.00Sep 18$0.00$3.10$1.55$1.35 07/08$0.48–$1.55$1.35--
$45.00Dec 18$2.45$4.90$3.68$4.40 07/17$1.40–$4.10$3.68--
$140.00Aug 21$49.40$52.30$50.85$25.70 07/01$21.10–$52.45$49.40--
$140.00Sep 18$51.20$54.80$53.00$29.00 07/01$24.55–$55.00$51.20--
$140.00Dec 18$57.60$61.20$59.40$41.80 06/22$33.60–$61.30$57.60--
$40.00Sep 18$0.00$2.65$1.33$0.75 07/08$0.48–$1.33$0.75--
$40.00Dec 18$1.95$3.20$2.58$2.70 07/17$1.40–$2.80$2.5845
$145.00Dec 18$61.30$65.30$63.30$45.00 06/22$36.70–$65.30$61.30--
$150.00Dec 18$65.60$69.40$67.50$67.30 07/07$39.95–$69.80$67.30--
$155.00Dec 18$69.80$73.30$71.55$62.64 07/09$43.10–$73.70$69.80--
$160.00Aug 21$67.70$70.60$69.15$38.20 07/01$33.45–$71.00$67.70--
$160.00Dec 18$74.00$78.00$76.00$67.00 07/09$47.00–$77.85$74.00--
$165.00Sep 18$74.60$76.90$75.75$60.60 06/16$40.75–$77.55$74.60--
$165.00Dec 18$78.50$82.40$80.45$59.00 06/18$50.10–$82.10$78.50--
$170.00Dec 18$83.30$86.40$84.85$62.90 06/18$54.00–$86.60$83.30--
$180.00Dec 18$92.00$95.30$93.65$67.00 07/01$60.80–$95.75$92.00--
$195.00Aug 21$102.00$104.80$103.40$85.82 07/06$89.80–$104.85$102.00--

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 451
Total Puts 82
Put/Call Ratio 0.18
Net Difference 369

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,081
Total Puts 1,325
Average Put/Call Ratio 0.77
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