Tour v381
UCTT
ULTRA CLEAN HLDGS IN
$105.15 +14.59%
$105.00 (-0.14%)🌙
as of 07/21 07:11 PM
(7/20 19:12) ◀
|
Tuesday, July 21, 2026 (7:11pm)
January 2026
|
▶ (7/22 21:12)
◀ 7/21 19:11 ▶

Option Volume

Detail
ℹ
Current (07/21) 1,867
Calls: 747 (40%)
Puts: 1,120 (60%)
Prior (07/20) 533
Calls: 451 (85%)
Puts: 82 (15%)
Current vs Prior +250.28%
Calls: +65.63% (Calls)
Puts: +1265.85% (Puts)
Prior 7-Day Total 2,894
Calls: 1,861 (64%)
Puts: 1,033 (36%)
Prior 7-Day Average 413
Calls: 265 (64%)
Puts: 147 (36%)
Current vs Prior 7-Day Avg +351.59%
Calls: +180.98%
Puts: +658.95%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/21) $1.28M
Calls: $1.05M (83%)
Puts: $223.3K (17%)
Prior (07/20) $752.2K
Calls: $639.2K (85%)
Puts: $113.0K (15%)
Current vs Prior +69.87%
Calls: +64.97%
Puts: +97.65%
Prior 7-Day Total $3.26M
Calls: $2.01M (62%)
Puts: $1.25M (38%)
Prior 7-Day Average $465.1K
Calls: $286.8K (62%)
Puts: $178.4K (38%)
Current vs Prior 7-Day Avg +174.72%
Calls: +267.74%
Puts: +25.18%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/21) 1.50
Prior (07/20) 0.18
Current vs Prior +724.63%
Prior 7-Day Average 0.72
Current vs Prior 7-Day Avg +108.54%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/21) 1,078
Calls: 974 (90%)
Puts: 104 (10%)
Prior (07/20) 1,186
Calls: 1,057 (89%)
Puts: 129 (11%)
Current vs Prior -9.11%
Prior 7-Day Total 20,526
Calls: 11,828 (58%)
Puts: 8,698 (42%)
Prior 7-Day Average 2,932
Calls: 1,689 (58%)
Puts: 1,242 (42%)
Current vs Prior 7-Day Avg -63.24%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 31.19% | 39.18%
Prior 27.14% | 35.58%
Current vs Prior +14.95% | +10.12%
Prior 7-Day Avg 15.78% | 32.75%
Current vs 7-Day Avg +97.68% | +19.63%
Prior 7-Day Eod 27.14% | 35.58%
Current vs 7-Day Eod +14.95% | +10.12%
Sentiment BEARISH

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 83% of dollar volume in calls ($1.05M) vs puts ($223.3K). Elevated premium activity with dollar volume up 70% vs prior. Dollar volume significantly above 7-day average (175% higher). Unusually high activity with volume up 250% vs prior - elevated interest.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls
💧 Low Volume

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 3 of results (avg 8.5%, best 6.5%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Aug 2119.3020.60$19.956.5%1040.68110
$100.00Aug 2116.6018.20$17.409.2%240.63112
$110.00Aug 2112.5013.80$13.159.9%130.5238
PUTS (0)
No puts meet the criteria

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 0.65, highest 0.86)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Aug 2131.8035.20$33.5010.1%10.86--
$95.00Aug 2119.3020.60$19.956.5%1040.68110
$100.00Aug 2116.6018.20$17.409.2%240.63112
$105.00Aug 2114.1016.40$15.2515.1%1020.5729
$110.00Aug 2112.5013.80$13.159.9%130.5238
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 15 active (total vol 661, top 311)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Aug 2110.7012.00$11.3511.5%3110.4755
$95.00Aug 2119.3020.60$19.956.5%1040.68110
$105.00Aug 2114.1016.40$15.2515.1%1020.5729
$120.00Aug 218.3010.40$9.3522.5%760.42212
$100.00Aug 2116.6018.20$17.409.2%240.63112
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 2111.2012.90$12.0514.1%130.3729
$75.00Aug 212.155.00$3.5879.6%20.14--
$80.00Aug 214.105.00$4.5519.8%20.18--
$85.00Aug 215.406.60$6.0020.0%10.2244
$95.00Aug 219.0011.80$10.4026.9%10.32--

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. 12 found (best R:R 4.15, avg 2.26)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$125.00$130.00Aug 21$1.00$4.00$1.004.00$126.00
$130.00$135.00Aug 21$1.00$4.00$1.004.00$131.00
$120.00$125.00Aug 21$1.55$3.45$1.552.23$121.55
$110.00$115.00Aug 21$1.80$3.20$1.801.78$111.80
$115.00$120.00Aug 21$2.00$3.00$2.001.50$117.00
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$80.00$75.00Aug 21$0.97$4.03$0.974.15$79.03
$85.00$80.00Aug 21$1.45$3.55$1.452.45$83.55
$100.00$95.00Aug 21$1.65$3.35$1.652.03$98.35
$95.00$85.00Aug 21$4.40$5.60$4.401.27$90.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 13 found (best R:R 2.10, avg 0.67)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$75.00$95.00Aug 21$13.55$13.55$6.452.10$88.55
$95.00$100.00Aug 21$2.55$2.55$2.451.04$97.55
$100.00$105.00Aug 21$2.15$2.15$2.850.75$102.15
$105.00$110.00Aug 21$2.10$2.10$2.900.72$107.10
$115.00$120.00Aug 21$2.00$2.00$3.000.67$117.00
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$95.00$85.00Aug 21$4.40$4.40$5.600.79$90.60
$100.00$95.00Aug 21$1.65$1.65$3.350.49$98.35
$85.00$80.00Aug 21$1.45$1.45$3.550.41$83.55
$80.00$75.00Aug 21$0.97$0.97$4.030.24$79.03

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 28.01% of stock, avg 30.71%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$100.00Aug 21$17.40$12.05$29.45$70.55$129.4528.01%
$95.00Aug 21$19.95$10.40$30.35$64.65$125.3528.86%
$75.00Aug 21$33.50$3.58$37.08$37.92$112.0835.26%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 8.92% of stock, avg 14.77%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$135.00$75.00Aug 21$5.80$3.58$9.38$65.62$144.38
$135.00$80.00Aug 21$5.80$4.55$10.35$69.65$145.35
$130.00$75.00Aug 21$6.80$3.58$10.38$64.62$140.38
$130.00$80.00Aug 21$6.80$4.55$11.35$68.65$141.35
$125.00$75.00Aug 21$7.80$3.58$11.38$63.62$136.38
$135.00$85.00Aug 21$5.80$6.00$11.80$73.20$146.80
$125.00$80.00Aug 21$7.80$4.55$12.35$67.65$137.35
$130.00$85.00Aug 21$6.80$6.00$12.80$72.20$142.80
$120.00$75.00Aug 21$9.35$3.58$12.93$62.07$132.93
$125.00$85.00Aug 21$7.80$6.00$13.80$71.20$138.80

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 29 found (best R:R 4.00, avg credit $3.77)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
80/8595/100Aug 21$4.00$1.004.00$81.00$99.00
95/100105/110Aug 21$3.75$1.253.00$96.25$108.75
95/100115/120Aug 21$3.65$1.352.70$96.35$118.65
80/85100/105Aug 21$3.60$1.402.57$81.40$103.60
80/85105/110Aug 21$3.55$1.452.45$81.45$108.55
75/8095/100Aug 21$3.52$1.482.38$76.48$98.52
80/85115/120Aug 21$3.45$1.552.23$81.55$118.45
95/100110/115Aug 21$3.45$1.552.23$96.55$113.45
85/95100/105Aug 21$6.55$3.451.90$88.45$106.55
80/85110/115Aug 21$3.25$1.751.86$81.75$113.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 5 found (best R:R 15.67, cheapest $0.30)

CALLS (4)
LowMidHighExpiryDebitMax GainR:R
$105.00$110.00$115.00Aug 21$0.30$4.7015.67
$95.00$100.00$105.00Aug 21$0.40$4.6011.50
$115.00$120.00$125.00Aug 21$0.45$4.5510.11
$120.00$125.00$130.00Aug 21$0.55$4.458.09
PUTS (1)
LowMidHighExpiryDebitMax GainR:R
$75.00$80.00$85.00Aug 21$0.48$4.529.42

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 5 found (best net $-6.40, 5 credits)

CALLS (2)
Buy KSell KRatioExpiryNetMax Gain
$75.00$95.001:2Aug 21-$6.40$13.60
$130.00$135.001:2Aug 21-$4.80$0.20
PUTS (3)
Buy KSell KRatioExpiryNetMax Gain
$95.00$85.001:2Aug 21-$1.60$8.40
$80.00$75.001:2Aug 21-$2.61$2.39
$85.00$80.001:2Aug 21-$3.10$1.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 11.89%, avg 7.78%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$110.00Aug 21$12.500.524.6%11.89%16.50%1338
$115.00Aug 21$10.700.479.4%10.18%19.54%31155
$120.00Aug 21$8.300.4214.1%7.89%22.02%76212
$125.00Aug 21$7.000.3718.9%6.66%25.53%722
$130.00Aug 21$5.800.3323.6%5.52%29.15%1--
$135.00Aug 21$4.800.3028.4%4.56%32.95%310

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 $50.00 09-18 call last traded $36.06 on 07/17 (now $54.20/$57.30) — try a limit near $54.20. Also watch the $95.00 08-21 call last traded $12.55 on 07/17 (now $19.30/$20.60) — try a limit near $19.30; the $100.00 08-21 call last traded $11.00 on 07/17 (now $16.60/$18.20) — try a limit near $16.60. Most tradeable put: the $125.00 12-18 put last traded $41.64 on 07/14 (now $39.30/$42.90) — try a limit near $41.10.
CALLS (93)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$105.00Aug 21$14.10$16.40$15.25$8.90 07/17$7.65–$44.55$14.1029
$105.00Sep 18$17.60$20.60$19.10$12.71 07/17$11.80–$47.30$17.60--
$105.00Dec 18$28.20$30.80$29.50$21.55 07/16$20.95–$55.55$28.20--
$110.00Aug 21$12.50$13.80$13.15$4.10 07/17$5.95–$41.20$12.5038
$110.00Sep 18$16.20$18.60$17.40$7.20 07/17$10.00–$44.25$16.20--
$110.00Dec 18$26.20$28.60$27.40$18.60 07/17$19.40–$52.60$26.20--
$100.00Aug 21$16.60$18.20$17.40$11.00 07/17$9.45–$48.40$16.60112
$100.00Sep 18$21.00$23.40$22.20$10.31 07/17$12.95–$51.00$21.0093
$100.00Dec 18$28.80$32.70$30.75$18.50 07/17$22.40–$58.45$28.80--
$115.00Aug 21$10.70$12.00$11.35$6.40 07/17$5.15–$37.90$10.7055
$115.00Sep 18$14.30$17.30$15.80$7.00 07/17$9.40–$40.90$14.30--
$115.00Dec 18$24.40$27.70$26.05$19.70 07/16$17.80–$49.65$24.40--
$95.00Aug 21$19.30$20.60$19.95$12.55 07/17$11.45–$52.35$19.30110
$95.00Sep 18$22.00$25.20$23.60$16.56 07/17$14.95–$54.65$22.00--
$95.00Dec 18$31.20$35.10$33.15$27.55 07/16$23.95–$61.50$31.20--
$120.00Aug 21$8.30$10.40$9.35$5.52 07/17$4.30–$34.85$8.30212
$120.00Sep 18$12.60$15.20$13.90$8.80 07/17$8.05–$38.15$12.60--
$120.00Dec 18$22.70$25.70$24.20$17.90 07/07$17.20–$47.35$22.70--
$90.00Aug 21$21.60$23.60$22.60$14.00 07/17$13.60–$56.55$21.60--
$90.00Sep 18$24.90$27.80$26.35$13.12 07/17$17.25–$58.25$24.90--
$90.00Dec 18$33.50$37.30$35.40$38.45 07/15$25.95–$64.70$35.40--
$125.00Aug 21$7.00$8.60$7.80$4.65 07/17$3.35–$31.95$7.0022
$125.00Sep 18$10.90$13.70$12.30$25.90 06/29$7.50–$35.15$12.30--
$125.00Dec 18$21.00$24.50$22.75$21.40 07/14$16.15–$45.10$21.40--
$85.00Aug 21$24.40$28.10$26.25$14.00 07/17$16.05–$60.70$24.40--
$85.00Sep 18$27.60$31.50$29.55$30.10 07/02$19.70–$62.20$29.55--
$85.00Dec 18$36.70$39.90$38.30$31.00 07/07$28.20–$68.10$36.70--
$130.00Aug 21$5.80$7.80$6.80$3.70 07/17$3.08–$29.20$5.80--
$130.00Sep 18$9.30$12.40$10.85$4.80 07/17$6.45–$32.35$9.30--
$130.00Dec 18$18.80$22.70$20.75$16.10 07/16$14.25–$43.10$18.80--
$80.00Aug 21$27.90$31.50$29.70$20.52 07/17$18.85–$64.70$27.90--
$80.00Sep 18$30.70$34.60$32.65$31.90 07/14$22.20–$66.70$31.90--
$80.00Dec 18$38.60$42.40$40.50$40.35 07/02$30.35–$71.65$40.35--
$135.00Aug 21$4.80$6.80$5.80$3.31 07/17$2.15–$26.65$4.8010
$135.00Sep 18$8.60$11.20$9.90$6.50 07/17$6.10–$30.65$8.60--
$135.00Dec 18$18.30$20.90$19.60$12.39 07/17$13.65–$41.00$18.30--
$75.00Aug 21$31.80$35.20$33.50$35.26 07/10$22.10–$69.60$33.50--
$75.00Sep 18$34.10$37.80$35.95$58.00 07/02$24.95–$70.60$35.95--
$75.00Dec 18$41.90$44.70$43.30$45.76 07/10$32.75–$75.15$43.30--
$140.00Aug 21$4.00$6.60$5.30$2.90 07/17$2.50–$24.70$4.0052
$140.00Sep 18$7.60$10.20$8.90$4.20 07/17$5.40–$28.45$7.60--
$140.00Dec 18$17.30$20.10$18.70$11.55 07/17$12.80–$38.95$17.30126
$70.00Aug 21$35.80$39.50$37.65$25.97 07/07$25.55–$73.65$35.80--
$70.00Sep 18$37.60$41.50$39.55$33.40 07/13$28.05–$75.05$37.60--
$70.00Dec 18$44.50$48.00$46.25$48.68 07/10$35.25–$78.95$46.25--
$70.00Mar 19$48.70$52.40$50.55$38.10 07/17$40.20–$50.55$48.70--
$145.00Aug 21$3.30$5.10$4.20$3.80 07/15$1.73–$22.65$3.809
$145.00Sep 18$6.70$9.20$7.95$8.21 07/14$4.55–$26.55$7.95--
$145.00Dec 18$15.80$17.70$16.75$19.00 07/02$11.85–$37.05$16.75--
$65.00Sep 18$41.60$45.30$43.45$35.12 07/16$31.35–$79.85$41.60--
$65.00Dec 18$48.10$50.10$49.10$39.82 07/16$37.80–$82.95$48.10--
$150.00Aug 21$2.70$4.90$3.80$2.16 07/17$2.00–$20.60$2.70--
$150.00Sep 18$6.00$8.50$7.25$4.69 07/16$4.22–$24.55$6.00--
$150.00Dec 18$14.70$17.50$16.10$15.20 07/13$10.90–$35.55$15.20--
$60.00Aug 21$44.40$48.10$46.25$37.12 07/16$33.30–$83.00$44.40--
$60.00Sep 18$45.60$49.30$47.45$70.62 06/29$35.00–$84.15$47.45--
$60.00Dec 18$51.40$53.40$52.40$43.10 07/16$40.65–$86.70$51.40--
$155.00Aug 21$2.25$3.90$3.08$13.28 07/01$2.03–$18.80$3.08--
$155.00Sep 18$4.70$7.60$6.15$16.69 07/01$3.43–$22.55$6.15--
$155.00Dec 18$13.90$16.30$15.10$11.00 07/16$10.10–$33.60$13.90--
$55.00Sep 18$49.80$53.10$51.45$36.60 07/17$38.75–$88.95$49.80--
$55.00Dec 18$54.20$58.00$56.10$52.21 07/14$43.65–$90.70$54.20--
$55.00Mar 19$57.50$60.40$58.95$40.80 07/17$47.90–$58.95$57.50--
$160.00Aug 21$1.70$4.10$2.90$3.01 07/14$1.68–$16.85$2.9028
$160.00Sep 18$4.50$6.70$5.60$4.15 07/16$3.38–$21.00$4.50--
$160.00Dec 18$12.80$15.10$13.95$17.30 07/09$9.45–$32.05$13.95--
$160.00Mar 19$21.20$23.30$22.25$13.00 07/17$15.90–$22.25$21.20--
$50.00Sep 18$54.20$57.30$55.75$36.06 07/17$42.60–$93.45$54.2078
$50.00Dec 18$57.80$61.60$59.70$43.00 07/17$46.80–$95.30$57.80--
$50.00Mar 19$61.00$64.10$62.55$52.40 07/16$50.95–$62.55$61.00--
$165.00Aug 21$1.55$3.60$2.58$1.90 07/08$1.02–$15.55$1.90--
$165.00Dec 18$11.90$15.40$13.65$16.80 07/02$9.00–$30.60$13.65--
$45.00Sep 18$58.80$62.10$60.45$43.00 07/17$47.05–$98.10$58.80--
$45.00Dec 18$61.60$65.10$63.35$84.37 07/02$50.30–$99.70$63.35--
$170.00Aug 21$0.30$3.50$1.90$1.70 07/15$1.55–$14.25$1.70--
$170.00Sep 18$3.70$6.00$4.85$4.90 07/13$2.90–$18.30$4.85--
$170.00Dec 18$10.50$14.30$12.40$10.10 07/07$8.20–$29.40$10.50--
$40.00Sep 18$63.50$67.20$65.35$60.58 07/13$51.50–$103.10$63.50--
$40.00Dec 18$65.70$69.10$67.40$62.83 07/13$53.95–$104.25$65.70--
$175.00Aug 21$0.15$3.30$1.73$12.40 06/30$1.35–$12.55$1.73--
$175.00Dec 18$10.40$13.00$11.70$10.04 07/16$7.55–$28.00$10.40--
$35.00Sep 18$68.30$72.40$70.35$74.87 06/12$56.30–$107.65$70.35--
$180.00Aug 21$0.05$3.10$1.58$0.95 07/17$0.95–$11.85$0.95--
$180.00Sep 18$3.00$4.80$3.90$3.20 07/16$2.45–$15.30$3.20--
$180.00Dec 18$9.80$12.70$11.25$10.30 07/15$6.55–$26.45$10.30--
$185.00Aug 21$0.00$3.30$1.65$0.95 07/17$0.78–$2.68$0.95--
$22.50Sep 18$80.60$84.70$82.65$91.50 07/09$68.35–$120.05$82.65--
$190.00Sep 18$1.65$4.40$3.03$3.00 07/13$2.20–$4.90$3.00--
$20.00Sep 18$83.10$87.00$85.05$94.00 07/09$70.85–$122.45$85.05--
$195.00Aug 21$0.30$1.05$0.68$1.03 07/13$0.68–$2.58$0.68--
$200.00Aug 21$0.15$1.00$0.57$0.40 07/17$0.18–$2.18$0.40--
$200.00Sep 18$0.45$3.90$2.17$2.35 07/15$1.78–$3.95$2.17--
$200.00Dec 18$7.20$10.00$8.60$7.60 07/16$5.95–$11.10$7.60--
PUTS (69)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$105.00Aug 21$13.80$15.60$14.70$13.56 07/15$6.10–$24.20$13.80--
$105.00Sep 18$17.60$19.90$18.75$24.50 07/16$8.65–$26.65$18.75--
$105.00Dec 18$26.50$29.80$28.15$28.40 07/14$15.75–$34.70$28.15--
$110.00Aug 21$16.60$18.50$17.55$16.10 07/15$7.65–$28.00$16.60--
$110.00Sep 18$20.50$23.70$22.10$22.85 07/10$10.70–$30.75$22.10--
$110.00Dec 18$29.50$32.90$31.20$30.62 07/09$18.40–$37.90$30.62--
$100.00Aug 21$11.20$12.90$12.05$17.84 07/17$5.10–$20.70$12.0529
$100.00Sep 18$14.60$17.20$15.90$21.18 07/16$7.35–$24.15$15.90--
$100.00Dec 18$23.60$26.80$25.20$29.18 07/16$13.55–$31.00$25.20--
$115.00Aug 21$20.20$21.70$20.95$28.01 07/07$9.90–$31.60$20.95--
$115.00Sep 18$23.60$26.10$24.85$29.65 07/16$12.20–$34.55$24.85--
$115.00Dec 18$32.60$36.00$34.30$33.88 07/09$20.90–$42.00$33.88--
$95.00Aug 21$9.00$11.80$10.40$10.60 07/14$4.35–$17.75$10.40--
$95.00Sep 18$12.50$15.50$14.00$16.60 07/13$5.85–$20.65$14.00--
$95.00Dec 18$20.90$24.00$22.45$24.40 07/15$11.95–$28.10$22.45--
$120.00Aug 21$23.00$25.10$24.05$27.87 07/16$11.75–$35.20$24.05--
$120.00Dec 18$35.80$39.50$37.65$28.15 06/22$23.45–$45.00$35.80--
$90.00Aug 21$7.00$8.40$7.70$13.88 07/17$3.03–$14.60$7.70--
$90.00Sep 18$10.30$12.30$11.30$15.10 07/16$4.55–$17.65$11.30--
$90.00Dec 18$18.40$21.20$19.80$23.00 07/16$10.20–$24.90$19.80--
$125.00Aug 21$26.70$28.70$27.70$24.40 07/02$13.75–$39.70$26.70--
$125.00Sep 18$30.50$33.70$32.10$40.00 07/07$16.30–$42.05$32.10--
$125.00Dec 18$39.30$42.90$41.10$41.64 07/14$25.10–$48.95$41.1014
$85.00Aug 21$5.40$6.60$6.00$9.50 07/17$2.53–$11.95$6.0044
$85.00Sep 18$8.40$10.20$9.30$15.15 07/17$3.85–$14.45$9.30--
$85.00Dec 18$16.00$18.70$17.35$18.45 07/13$9.00–$21.75$17.35--
$130.00Aug 21$30.10$32.50$31.30$35.05 07/15$15.55–$43.55$31.30--
$130.00Dec 18$43.30$46.40$44.85$45.00 07/10$27.95–$52.65$44.85--
$80.00Aug 21$4.10$5.00$4.55$7.49 07/17$1.98–$9.20$4.55--
$80.00Sep 18$6.70$8.90$7.80$10.30 07/07$3.10–$12.40$7.80--
$80.00Dec 18$13.70$16.00$14.85$15.00 07/14$7.60–$19.20$14.85--
$135.00Aug 21$34.10$36.90$35.50$26.50 07/02$17.85–$47.90$34.10--
$75.00Aug 21$2.15$5.00$3.58$5.71 07/17$1.50–$7.45$3.58--
$75.00Sep 18$5.20$6.60$5.90$4.50 06/17$1.80–$9.40$5.20--
$75.00Dec 18$11.70$13.70$12.70$17.00 07/17$6.05–$15.80$12.70--
$140.00Aug 21$38.00$40.50$39.25$25.70 07/01$21.10–$52.45$38.00--
$140.00Sep 18$41.60$44.40$43.00$29.00 07/01$24.55–$55.00$41.60--
$140.00Dec 18$50.70$53.10$51.90$41.80 06/22$33.60–$61.30$50.70--
$70.00Aug 21$1.60$4.10$2.85$3.90 07/17$1.40–$5.40$2.85--
$70.00Sep 18$3.60$6.40$5.00$6.05 07/16$1.90–$8.05$5.00--
$70.00Dec 18$8.30$11.90$10.10$11.79 07/16$4.65–$13.30$10.10--
$145.00Dec 18$54.30$57.50$55.90$45.00 06/22$36.70–$65.30$54.30--
$65.00Aug 21$0.25$3.50$1.88$3.51 07/17$1.27–$4.25$1.88--
$65.00Sep 18$2.10$4.60$3.35$3.90 07/07$1.70–$5.70$3.35--
$65.00Dec 18$7.30$10.70$9.00$9.40 07/16$3.88–$11.15$9.00--
$150.00Dec 18$57.60$61.50$59.55$67.30 07/07$39.95–$69.80$59.55--
$60.00Aug 21$1.10$1.95$1.53$1.85 07/17$0.88–$2.45$1.5317
$60.00Sep 18$0.85$4.10$2.47$4.10 07/17$1.60–$4.05$2.47--
$60.00Dec 18$6.10$9.00$7.55$6.00 07/13$3.13–$9.55$6.10--
$60.00Mar 19$9.50$11.90$10.70$12.20 07/17$10.70–$12.35$10.70--
$155.00Dec 18$61.30$64.60$62.95$62.64 07/09$43.10–$73.70$62.64--
$55.00Aug 21$0.10$2.90$1.50$1.15 07/13$0.90–$1.63$1.15--
$55.00Sep 18$0.30$3.40$1.85$2.30 07/13$1.10–$3.10$1.85--
$55.00Dec 18$4.20$7.10$5.65$4.55 06/10$2.32–$7.00$4.55--
$160.00Aug 21$55.60$59.20$57.40$38.20 07/01$33.45–$71.00$55.60--
$160.00Dec 18$66.30$68.80$67.55$67.00 07/09$47.00–$77.85$67.00--
$50.00Aug 21$0.00$2.55$1.27$0.45 07/10$0.58–$1.43$0.45--
$50.00Sep 18$0.00$3.10$1.55$1.60 07/13$0.83–$2.03$1.55--
$50.00Dec 18$2.80$5.70$4.25$5.00 07/16$2.03–$5.40$4.25--
$50.00Mar 19$5.90$7.80$6.85$8.41 07/17$6.85–$8.15$6.85--
$165.00Sep 18$62.30$66.20$64.25$60.60 06/16$40.75–$77.55$62.30--
$165.00Dec 18$70.70$73.50$72.10$59.00 06/18$50.10–$82.10$70.70--
$45.00Sep 18$0.00$2.75$1.38$1.35 07/08$0.48–$1.55$1.35--
$45.00Dec 18$2.90$4.40$3.65$4.40 07/17$1.58–$4.10$3.65--
$170.00Dec 18$73.50$77.60$75.55$62.90 06/18$54.00–$86.60$73.50--
$40.00Sep 18$0.00$2.40$1.20$0.75 07/08$0.48–$1.33$0.75--
$40.00Dec 18$1.30$2.60$1.95$2.70 07/17$1.40–$2.80$1.95--
$180.00Dec 18$83.30$85.30$84.30$67.00 07/01$60.80–$95.75$83.30--
$195.00Aug 21$89.60$92.50$91.05$85.82 07/06$89.80–$104.85$89.60--

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 747
Total Puts 1,120
Put/Call Ratio 1.50
Net Difference -373

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,861
Total Puts 1,033
Average Put/Call Ratio 0.72
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