Tour v390
UCTT
ULTRA CLEAN HLDGS IN
$101.46 -3.51%
$103.00 (+1.52%)🌙
as of 07/22 09:12 PM
(7/21 19:11) ◀
|
Wednesday, July 22, 2026 (9:12pm)
January 2026
|
▶ (7/23 19:14)
◀ 7/22 21:12 ▶

Option Volume

Detail
ℹ
Current (07/22) 401
Calls: 394 (98%)
Puts: 7 (2%)
Prior (07/21) 1,867
Calls: 747 (40%)
Puts: 1,120 (60%)
Current vs Prior -78.52%
Calls: -47.26% (Calls)
Puts: -99.38% (Puts)
Prior 7-Day Total 4,528
Calls: 2,510 (55%)
Puts: 2,018 (45%)
Prior 7-Day Average 646
Calls: 358 (55%)
Puts: 288 (45%)
Current vs Prior 7-Day Avg -38.01%
Calls: +9.88%
Puts: -97.57%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/22) $90.5K
Calls: $82.5K (91%)
Puts: $8.0K (9%)
Prior (07/21) $1.28M
Calls: $1.05M (83%)
Puts: $223.3K (17%)
Current vs Prior -92.91%
Calls: -92.18%
Puts: -96.40%
Prior 7-Day Total $4.30M
Calls: $2.91M (68%)
Puts: $1.39M (32%)
Prior 7-Day Average $614.1K
Calls: $415.9K (68%)
Puts: $198.2K (32%)
Current vs Prior 7-Day Avg -85.26%
Calls: -80.16%
Puts: -95.95%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/22) 0.02
Prior (07/21) 1.50
Current vs Prior -98.82%
Prior 7-Day Average 0.74
Current vs Prior 7-Day Avg -97.58%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/22) 3,116
Calls: 3,071 (99%)
Puts: 45 (1%)
Prior (07/21) 1,078
Calls: 974 (90%)
Puts: 104 (10%)
Current vs Prior +189.05%
Prior 7-Day Total 17,601
Calls: 10,652 (61%)
Puts: 6,949 (39%)
Prior 7-Day Average 2,514
Calls: 1,521 (61%)
Puts: 992 (39%)
Current vs Prior 7-Day Avg +23.92%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 30.41% | 38.19%
Prior 31.19% | 39.18%
Current vs Prior -2.52% | -2.53%
Prior 7-Day Avg 18.25% | 33.63%
Current vs 7-Day Avg +66.64% | +13.56%
Prior 7-Day Eod 31.19% | 39.18%
Current vs 7-Day Eod -2.52% | -2.53%
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 91% of dollar volume in calls ($82.5K) vs puts ($8.0K). Light premium activity with dollar volume down 93% vs prior. Below-average activity with volume down 79% vs prior. Extreme bullish P/C ratio of 0.02 - heavy call buying (394 calls vs 7 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 BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
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 1 of results (avg 8.4%, best 8.4%)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Aug 2118.3019.90$19.108.4%20.52--

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. 4 found (avg delta 0.61, highest 0.75)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 2121.5024.00$22.7511.0%10.75--
$95.00Aug 2115.9018.20$17.0513.5%20.6493
$105.00Aug 2112.0013.60$12.8012.5%20.53129
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Aug 2118.3019.90$19.108.4%20.52--

Most actively traded options today. High liquidity = easy entry/exit. 11 active (total vol 17, top 2)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Aug 2115.9018.20$17.0513.5%20.6493
$105.00Aug 2112.0013.60$12.8012.5%20.53129
$110.00Aug 2110.1011.80$10.9515.5%20.4850
$120.00Aug 216.908.70$7.8023.1%20.38--
$85.00Aug 2121.5024.00$22.7511.0%10.75--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 216.107.00$6.5513.7%20.2545
$110.00Aug 2118.3019.90$19.108.4%20.52--
$80.00Aug 214.605.90$5.2524.8%10.20--
$95.00Aug 2110.0011.20$10.6011.3%10.36--
$100.00Aug 2112.4013.90$13.1511.4%10.41--

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. 9 found (best R:R 2.85, avg 1.57)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$115.00$120.00Aug 21$1.45$3.55$1.452.45$116.45
$110.00$115.00Aug 21$1.70$3.30$1.701.94$111.70
$105.00$110.00Aug 21$1.85$3.15$1.851.70$106.85
$95.00$105.00Aug 21$4.25$5.75$4.251.35$99.25
$85.00$95.00Aug 21$5.70$4.30$5.700.75$90.70
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$85.00$80.00Aug 21$1.30$3.70$1.302.85$83.70
$95.00$85.00Aug 21$4.05$5.95$4.051.47$90.95
$100.00$95.00Aug 21$2.55$2.45$2.550.96$97.45
$110.00$100.00Aug 21$5.95$4.05$5.950.68$104.05

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 9 found (best R:R 1.47, avg 0.79)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$85.00$95.00Aug 21$5.70$5.70$4.301.33$90.70
$95.00$105.00Aug 21$4.25$4.25$5.750.74$99.25
$105.00$110.00Aug 21$1.85$1.85$3.150.59$106.85
$110.00$115.00Aug 21$1.70$1.70$3.300.52$111.70
$115.00$120.00Aug 21$1.45$1.45$3.550.41$116.45
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$110.00$100.00Aug 21$5.95$5.95$4.051.47$104.05
$100.00$95.00Aug 21$2.55$2.55$2.451.04$97.45
$95.00$85.00Aug 21$4.05$4.05$5.950.68$90.95
$85.00$80.00Aug 21$1.30$1.30$3.700.35$83.70

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 27.25% of stock, avg 28.58%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$95.00Aug 21$17.05$10.60$27.65$67.35$122.6527.25%
$85.00Aug 21$22.75$6.55$29.30$55.70$114.3028.88%
$110.00Aug 21$10.95$19.10$30.05$79.95$140.0529.62%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 12 found (cheapest 12.86% of stock, avg 17.96%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$120.00$80.00Aug 21$7.80$5.25$13.05$66.95$133.05
$120.00$85.00Aug 21$7.80$6.55$14.35$70.65$134.35
$115.00$80.00Aug 21$9.25$5.25$14.50$65.50$129.50
$115.00$85.00Aug 21$9.25$6.55$15.80$69.20$130.80
$110.00$80.00Aug 21$10.95$5.25$16.20$63.80$126.20
$110.00$85.00Aug 21$10.95$6.55$17.50$67.50$127.50
$120.00$95.00Aug 21$7.80$10.60$18.40$76.60$138.40
$115.00$95.00Aug 21$9.25$10.60$19.85$75.15$134.85
$120.00$100.00Aug 21$7.80$13.15$20.95$79.05$140.95
$110.00$95.00Aug 21$10.95$10.60$21.55$73.45$131.55

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 11 found (best R:R 7.33, avg credit $4.70)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
95/100105/110Aug 21$4.40$0.607.33$95.60$109.40
95/100110/115Aug 21$4.25$0.755.67$95.75$114.25
95/100115/120Aug 21$4.00$1.004.00$96.00$119.00
100/110115/120Aug 21$7.40$2.602.85$102.60$122.40
80/85105/110Aug 21$3.15$1.851.70$81.85$108.15
80/85110/115Aug 21$3.00$2.001.50$82.00$113.00
85/95105/110Aug 21$5.90$4.101.44$89.10$110.90
85/95110/115Aug 21$5.75$4.251.35$89.25$115.75
80/8595/105Aug 21$5.55$4.451.25$79.45$100.55
80/85115/120Aug 21$2.75$2.251.22$82.25$117.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 3 found (best R:R 32.33, cheapest $0.15)

CALLS (3)
LowMidHighExpiryDebitMax GainR:R
$105.00$110.00$115.00Aug 21$0.15$4.8532.33
$110.00$115.00$120.00Aug 21$0.25$4.7519.00
$85.00$95.00$105.00Aug 21$1.45$8.555.90
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. 4 found (best net $-2.50, 4 credits)

CALLS (1)
Buy KSell KRatioExpiryNetMax Gain
$95.00$105.001:2Aug 21-$8.55$1.45
PUTS (3)
Buy KSell KRatioExpiryNetMax Gain
$95.00$85.001:2Aug 21-$2.50$7.50
$110.00$100.001:2Aug 21-$7.20$2.80
$85.00$80.001:2Aug 21-$3.95$1.05

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 11.83%, avg 9.21%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$105.00Aug 21$12.000.533.5%11.83%15.32%2129
$110.00Aug 21$10.100.488.4%9.95%18.37%250
$115.00Aug 21$8.400.4313.3%8.28%21.62%1355
$120.00Aug 21$6.900.3818.3%6.80%25.07%2--

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. 164 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 09-18 call last traded $60.58 on 07/13 (now $60.40/$63.90) — try a limit near $60.58. Also watch the $70.00 09-18 call last traded $33.40 on 07/13 (now $35.50/$37.70) — try a limit near $35.50; the $80.00 09-18 call last traded $31.90 on 07/14 (now $28.30/$31.00) — try a limit near $29.65. Most tradeable put: the $85.00 08-21 put last traded $9.50 on 07/17 (now $6.10/$7.00) — try a limit near $6.55.
CALLS (95)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$100.00Aug 21$14.20$15.80$15.00$11.00 07/17$9.45–$48.40$14.20--
$100.00Sep 18$17.70$20.40$19.05$10.31 07/17$12.95–$51.00$17.7093
$100.00Dec 18$27.50$30.70$29.10$18.50 07/17$22.40–$58.45$27.50--
$105.00Aug 21$12.00$13.60$12.80$8.90 07/17$7.65–$44.55$12.00129
$105.00Sep 18$15.50$18.30$16.90$12.71 07/17$11.80–$47.30$15.50--
$105.00Dec 18$25.80$28.50$27.15$21.55 07/16$20.95–$55.55$25.80--
$95.00Aug 21$15.90$18.20$17.05$12.55 07/17$11.45–$52.35$15.9093
$95.00Sep 18$20.30$22.60$21.45$16.56 07/17$14.95–$54.65$20.30328
$95.00Dec 18$29.60$32.60$31.10$27.55 07/16$23.95–$61.50$29.60--
$110.00Aug 21$10.10$11.80$10.95$4.10 07/17$5.95–$41.20$10.1050
$110.00Sep 18$13.50$15.20$14.35$7.20 07/17$10.00–$44.25$13.50367
$110.00Dec 18$23.70$27.30$25.50$18.60 07/17$19.40–$52.60$23.7036
$90.00Aug 21$19.20$21.40$20.30$14.00 07/17$13.60–$56.55$19.20--
$90.00Sep 18$22.60$25.90$24.25$13.12 07/17$17.25–$58.25$22.60--
$90.00Dec 18$31.90$35.00$33.45$38.45 07/15$25.95–$64.70$33.45--
$115.00Aug 21$8.40$10.10$9.25$6.40 07/17$5.15–$37.90$8.40355
$115.00Sep 18$11.90$13.50$12.70$7.00 07/17$9.40–$40.90$11.90--
$115.00Dec 18$21.80$25.50$23.65$19.70 07/16$17.80–$49.65$21.80--
$85.00Aug 21$21.50$24.00$22.75$14.00 07/17$16.05–$60.70$21.50--
$85.00Sep 18$25.20$27.80$26.50$30.10 07/02$19.70–$62.20$26.5059
$85.00Dec 18$34.10$37.30$35.70$31.00 07/07$28.20–$68.10$34.10--
$120.00Aug 21$6.90$8.70$7.80$5.52 07/17$4.30–$34.85$6.90--
$120.00Sep 18$10.40$13.30$11.85$8.80 07/17$8.05–$38.15$10.40--
$120.00Dec 18$20.00$24.00$22.00$17.90 07/07$17.20–$47.35$20.00--
$80.00Aug 21$25.00$28.50$26.75$20.52 07/17$18.85–$64.70$25.00--
$80.00Sep 18$28.30$31.00$29.65$31.90 07/14$22.20–$66.70$29.65493
$80.00Dec 18$36.40$40.00$38.20$40.35 07/02$30.35–$71.65$38.20--
$125.00Aug 21$5.70$8.10$6.90$4.65 07/17$3.35–$31.95$5.70--
$125.00Sep 18$9.10$12.40$10.75$25.90 06/29$7.50–$35.15$10.75--
$125.00Dec 18$18.70$22.00$20.35$21.40 07/14$16.15–$45.10$20.35--
$125.00Mar 19$25.70$29.50$27.60--$27.60–$27.60—$25.706
$75.00Aug 21$29.60$32.30$30.95$35.26 07/10$22.10–$69.60$30.95--
$75.00Sep 18$32.40$35.10$33.75$58.00 07/02$24.95–$70.60$33.75--
$75.00Dec 18$39.10$42.50$40.80$45.76 07/10$32.75–$75.15$40.80--
$130.00Aug 21$5.00$6.50$5.75$3.70 07/17$3.08–$29.20$5.00--
$130.00Sep 18$7.90$10.80$9.35$4.80 07/17$6.45–$32.35$7.90--
$130.00Dec 18$17.40$21.20$19.30$16.10 07/16$14.25–$43.10$17.40--
$130.00Mar 19$24.50$28.00$26.25--$26.25–$26.25—$24.5091
$70.00Aug 21$32.70$36.30$34.50$25.97 07/07$25.55–$73.65$32.70--
$70.00Sep 18$35.50$37.70$36.60$33.40 07/13$28.05–$75.05$35.5034
$70.00Dec 18$41.80$45.50$43.65$48.68 07/10$35.25–$78.95$43.65--
$70.00Mar 19$46.20$50.00$48.10$38.10 07/17$40.20–$50.55$46.20--
$135.00Aug 21$3.90$5.60$4.75$3.31 07/17$2.15–$26.65$3.9012
$135.00Sep 18$7.00$9.90$8.45$6.50 07/17$6.10–$30.65$7.00--
$135.00Dec 18$16.00$19.90$17.95$12.39 07/17$13.65–$41.00$16.00--
$65.00Sep 18$39.40$41.90$40.65$35.12 07/16$31.35–$79.85$39.40--
$65.00Dec 18$44.90$48.50$46.70$39.82 07/16$37.80–$82.95$44.90--
$140.00Aug 21$3.20$4.80$4.00$2.90 07/17$2.50–$24.70$3.20--
$140.00Sep 18$6.10$8.80$7.45$4.20 07/17$5.40–$28.45$6.10--
$140.00Dec 18$15.40$18.90$17.15$11.55 07/17$12.80–$38.95$15.40--
$60.00Aug 21$41.40$44.90$43.15$37.12 07/16$33.30–$83.00$41.40--
$60.00Sep 18$43.00$45.60$44.30$70.62 06/29$35.00–$84.15$44.30--
$60.00Dec 18$48.20$51.80$50.00$43.10 07/16$40.65–$86.70$48.20--
$145.00Aug 21$2.70$4.20$3.45$3.80 07/15$1.73–$22.65$3.45--
$145.00Sep 18$5.40$8.30$6.85$8.21 07/14$4.55–$26.55$6.85--
$145.00Dec 18$14.20$17.70$15.95$19.00 07/02$11.85–$37.05$15.95--
$55.00Sep 18$46.90$50.30$48.60$36.60 07/17$38.75–$88.95$46.90--
$55.00Dec 18$51.40$55.00$53.20$52.21 07/14$43.65–$90.70$52.21--
$55.00Mar 19$55.60$58.50$57.05$40.80 07/17$47.90–$58.95$55.60--
$150.00Aug 21$2.25$3.60$2.93$2.16 07/17$2.00–$20.60$2.25--
$150.00Sep 18$4.70$7.20$5.95$4.69 07/16$4.22–$24.55$4.70--
$150.00Dec 18$13.10$16.70$14.90$15.20 07/13$10.90–$35.55$14.90--
$50.00Sep 18$51.90$54.80$53.35$36.06 07/17$42.60–$93.45$51.90--
$50.00Dec 18$54.70$58.70$56.70$43.00 07/17$46.80–$95.30$54.70--
$50.00Mar 19$57.80$61.60$59.70$52.40 07/16$50.95–$62.55$57.80--
$155.00Aug 21$1.30$3.80$2.55$13.28 07/01$2.03–$18.80$2.55--
$155.00Sep 18$4.20$6.50$5.35$16.69 07/01$3.43–$22.55$5.35--
$155.00Dec 18$12.00$15.80$13.90$11.00 07/16$10.10–$33.60$12.00--
$45.00Sep 18$56.40$58.80$57.60$43.00 07/17$47.05–$98.10$56.40--
$45.00Dec 18$58.80$62.30$60.55$84.37 07/02$50.30–$99.70$60.55--
$160.00Aug 21$1.60$3.80$2.70$3.01 07/14$1.68–$16.85$2.70--
$160.00Sep 18$3.70$6.20$4.95$4.15 07/16$3.38–$21.00$4.15--
$160.00Dec 18$11.20$14.90$13.05$17.30 07/09$9.45–$32.05$13.05--
$160.00Mar 19$18.10$22.00$20.05$13.00 07/17$15.90–$22.25$18.10--
$40.00Sep 18$60.40$63.90$62.15$60.58 07/13$51.50–$103.10$60.58517
$40.00Dec 18$62.50$66.20$64.35$62.83 07/13$53.95–$104.25$62.83--
$165.00Aug 21$0.20$3.40$1.80$1.90 07/08$1.02–$15.55$1.80--
$165.00Dec 18$10.20$14.20$12.20$16.80 07/02$9.00–$30.60$12.20--
$35.00Sep 18$65.20$68.70$66.95$74.87 06/12$56.30–$107.65$66.95--
$170.00Aug 21$0.95$3.30$2.13$1.70 07/15$1.55–$14.25$1.7013
$170.00Sep 18$3.00$4.90$3.95$4.90 07/13$2.90–$18.30$3.95--
$170.00Dec 18$9.80$13.50$11.65$10.10 07/07$8.20–$29.40$10.10--
$175.00Aug 21$0.75$2.10$1.43$12.40 06/30$1.35–$12.55$1.43--
$175.00Dec 18$9.10$12.70$10.90$10.04 07/16$7.55–$28.00$10.04--
$180.00Aug 21$0.55$2.90$1.73$0.95 07/17$0.95–$11.85$0.95--
$180.00Sep 18$1.60$4.40$3.00$3.20 07/16$2.45–$15.30$3.00--
$180.00Dec 18$8.80$11.40$10.10$10.30 07/15$6.55–$26.45$10.10--
$22.50Sep 18$76.80$81.00$78.90$91.50 07/09$68.35–$120.05$78.90--
$20.00Sep 18$79.30$83.50$81.40$94.00 07/09$70.85–$122.45$81.40--
$185.00Aug 21$0.35$2.15$1.25$0.95 07/17$0.78–$2.68$0.951
$190.00Sep 18$1.85$3.90$2.88$3.00 07/13$2.20–$4.90$2.88--
$195.00Aug 21$0.15$2.10$1.13$1.03 07/13$0.68–$2.58$1.03--
$200.00Aug 21$0.10$0.50$0.30$0.40 07/17$0.18–$2.18$0.30394
$200.00Sep 18$0.45$3.70$2.08$2.35 07/15$1.78–$3.95$2.08--
$200.00Dec 18$6.80$9.60$8.20$7.60 07/16$5.95–$11.10$7.60--
PUTS (69)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$100.00Aug 21$12.40$13.90$13.15$17.84 07/17$5.10–$20.70$13.15--
$100.00Sep 18$15.40$18.70$17.05$21.18 07/16$7.35–$24.15$17.05--
$100.00Dec 18$24.10$27.30$25.70$29.18 07/16$13.55–$31.00$25.70--
$105.00Aug 21$15.20$16.50$15.85$13.56 07/15$6.10–$24.20$15.20--
$105.00Sep 18$18.30$21.10$19.70$24.50 07/16$8.65–$26.65$19.70--
$105.00Dec 18$26.60$30.20$28.40$28.40 07/14$15.75–$34.70$28.40--
$95.00Aug 21$10.00$11.20$10.60$10.60 07/14$4.35–$17.75$10.60--
$95.00Sep 18$12.90$15.30$14.10$16.60 07/13$5.85–$20.65$14.10--
$95.00Dec 18$21.30$24.20$22.75$24.40 07/15$11.95–$28.10$22.75--
$110.00Aug 21$18.30$19.90$19.10$16.10 07/15$7.65–$28.00$18.30--
$110.00Sep 18$21.50$23.20$22.35$22.85 07/10$10.70–$30.75$22.35--
$110.00Dec 18$30.00$33.60$31.80$30.62 07/09$18.40–$37.90$30.62--
$90.00Aug 21$7.90$8.90$8.40$13.88 07/17$3.03–$14.60$8.40--
$90.00Sep 18$10.60$13.00$11.80$15.10 07/16$4.55–$17.65$11.80--
$90.00Dec 18$18.60$21.70$20.15$23.00 07/16$10.20–$24.90$20.15--
$115.00Aug 21$21.50$22.90$22.20$28.01 07/07$9.90–$31.60$22.20--
$115.00Sep 18$24.30$27.40$25.85$29.65 07/16$12.20–$34.55$25.85--
$115.00Dec 18$33.20$37.30$35.25$33.88 07/09$20.90–$42.00$33.88--
$85.00Aug 21$6.10$7.00$6.55$9.50 07/17$2.53–$11.95$6.5545
$85.00Sep 18$8.60$11.40$10.00$15.15 07/17$3.85–$14.45$10.00--
$85.00Dec 18$16.20$19.40$17.80$18.45 07/13$9.00–$21.75$17.80--
$120.00Aug 21$24.80$26.80$25.80$27.87 07/16$11.75–$35.20$25.80--
$120.00Dec 18$36.70$40.40$38.55$28.15 06/22$23.45–$45.00$36.70--
$80.00Aug 21$4.60$5.90$5.25$7.49 07/17$1.98–$9.20$5.25--
$80.00Sep 18$6.80$8.80$7.80$10.30 07/07$3.10–$12.40$7.80--
$80.00Dec 18$13.90$16.80$15.35$15.00 07/14$7.60–$19.20$15.00--
$125.00Aug 21$28.30$30.50$29.40$24.40 07/02$13.75–$39.70$28.30--
$125.00Sep 18$32.00$34.70$33.35$40.00 07/07$16.30–$42.05$33.35--
$125.00Dec 18$40.10$43.80$41.95$41.64 07/14$25.10–$48.95$41.64--
$75.00Aug 21$2.45$4.10$3.28$5.71 07/17$1.50–$7.45$3.28--
$75.00Sep 18$5.30$6.80$6.05$4.50 06/17$1.80–$9.40$5.30--
$75.00Dec 18$11.70$14.60$13.15$17.00 07/17$6.05–$15.80$13.15--
$130.00Aug 21$32.40$34.50$33.45$35.05 07/15$15.55–$43.55$33.45--
$130.00Dec 18$43.80$47.50$45.65$45.00 07/10$27.95–$52.65$45.00--
$70.00Aug 21$1.70$3.80$2.75$3.90 07/17$1.40–$5.40$2.75--
$70.00Sep 18$2.90$6.20$4.55$6.05 07/16$1.90–$8.05$4.55--
$70.00Dec 18$9.90$12.90$11.40$11.79 07/16$4.65–$13.30$11.40--
$135.00Aug 21$35.50$38.80$37.15$26.50 07/02$17.85–$47.90$35.50--
$65.00Aug 21$0.45$3.90$2.17$3.51 07/17$1.27–$4.25$2.17--
$65.00Sep 18$2.50$5.00$3.75$3.90 07/07$1.70–$5.70$3.75--
$65.00Dec 18$8.10$10.00$9.05$9.40 07/16$3.88–$11.15$9.05--
$140.00Aug 21$39.80$43.00$41.40$25.70 07/01$21.10–$52.45$39.80--
$140.00Sep 18$43.60$46.60$45.10$29.00 07/01$24.55–$55.00$43.60--
$140.00Dec 18$51.70$55.20$53.45$41.80 06/22$33.60–$61.30$51.70--
$60.00Aug 21$0.55$1.90$1.23$1.85 07/17$0.88–$2.45$1.23--
$60.00Sep 18$0.80$3.80$2.30$4.10 07/17$1.60–$4.05$2.30--
$60.00Dec 18$5.60$9.10$7.35$6.00 07/13$3.13–$9.55$6.00--
$60.00Mar 19$9.10$12.70$10.90$12.20 07/17$10.70–$12.35$10.90--
$145.00Dec 18$55.40$58.90$57.15$45.00 06/22$36.70–$65.30$55.40--
$55.00Aug 21$0.00$2.25$1.13$1.15 07/13$0.90–$1.63$1.13--
$55.00Sep 18$0.30$3.70$2.00$2.30 07/13$1.48–$3.10$2.00--
$55.00Dec 18$4.30$7.60$5.95$4.55 06/10$2.32–$7.00$4.55--
$150.00Dec 18$59.00$63.00$61.00$67.30 07/07$39.95–$69.80$61.00--
$50.00Aug 21$0.00$1.30$0.65$0.45 07/10$0.58–$1.43$0.45--
$50.00Sep 18$0.00$3.30$1.65$1.60 07/13$0.83–$2.03$1.60--
$50.00Dec 18$2.90$6.10$4.50$5.00 07/16$2.03–$5.40$4.50--
$50.00Mar 19$5.50$8.90$7.20$8.41 07/17$6.85–$8.15$7.20--
$155.00Dec 18$63.50$66.90$65.20$62.64 07/09$43.10–$73.70$63.50--
$45.00Sep 18$0.00$2.25$1.13$1.35 07/08$0.48–$1.55$1.13--
$45.00Dec 18$1.75$4.90$3.33$4.40 07/17$1.58–$4.10$3.33--
$160.00Aug 21$58.00$61.30$59.65$38.20 07/01$33.45–$71.00$58.00--
$160.00Dec 18$67.20$71.30$69.25$67.00 07/09$47.00–$77.85$67.20--
$40.00Sep 18$0.00$0.95$0.48$0.75 07/08$0.48–$1.33$0.48--
$40.00Dec 18$1.00$3.90$2.45$2.70 07/17$1.40–$2.80$2.45--
$165.00Sep 18$65.30$68.30$66.80$60.60 06/16$40.75–$77.55$65.30--
$165.00Dec 18$71.30$74.90$73.10$59.00 06/18$50.10–$82.10$71.30--
$170.00Dec 18$75.70$79.00$77.35$62.90 06/18$54.00–$86.60$75.70--
$180.00Dec 18$84.10$87.60$85.85$67.00 07/01$60.80–$95.75$84.10--
$195.00Aug 21$91.80$95.20$93.50$85.82 07/06$89.80–$104.85$91.80--

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 394
Total Puts 7
Put/Call Ratio 0.02
Net Difference 387

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,510
Total Puts 2,018
Average Put/Call Ratio 0.74
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