Tour v397
UCTT
ULTRA CLEAN HLDGS IN
$92.75 -8.42%
(7/23 19:14) ◀
|
Friday, July 24, 2026 (4:03am)
January 2026
|
▶ (7/27 19:13)
◀ 7/24 04:03 ▶

Option Volume

Detail
ℹ
Current (07/25) 145
Calls: 119 (82%)
Puts: 26 (18%)
Prior (07/23) 96
Calls: 82 (85%)
Puts: 14 (15%)
Current vs Prior +51.04%
Calls: +45.12% (Calls)
Puts: +85.71% (Puts)
Prior 7-Day Total 4,475
Calls: 2,684 (60%)
Puts: 1,791 (40%)
Prior 7-Day Average 639
Calls: 383 (60%)
Puts: 255 (40%)
Current vs Prior 7-Day Avg -77.32%
Calls: -68.96%
Puts: -89.84%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/25) $246.0K
Calls: $210.3K (85%)
Puts: $35.7K (15%)
Prior (07/23) $124.0K
Calls: $109.0K (88%)
Puts: $14.9K (12%)
Current vs Prior +98.45%
Calls: +92.91%
Puts: +138.89%
Prior 7-Day Total $3.89M
Calls: $2.66M (68%)
Puts: $1.23M (32%)
Prior 7-Day Average $556.2K
Calls: $380.7K (68%)
Puts: $175.5K (32%)
Current vs Prior 7-Day Avg -55.77%
Calls: -44.75%
Puts: -79.66%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/25) 0.22
Prior (07/23) 0.17
Current vs Prior +27.97%
Prior 7-Day Average 0.55
Current vs Prior 7-Day Avg -60.06%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/25) 1,099
Calls: 941 (86%)
Puts: 158 (14%)
Prior (07/23) 653
Calls: 544 (83%)
Puts: 109 (17%)
Current vs Prior +68.30%
Prior 7-Day Total 14,287
Calls: 9,176 (64%)
Puts: 5,111 (36%)
Prior 7-Day Average 2,041
Calls: 1,310 (64%)
Puts: 730 (36%)
Current vs Prior 7-Day Avg -46.15%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 26.85% | 35.47%
Prior 29.73% | 38.09%
Current vs Prior -9.71% | -6.87%
Prior 7-Day Avg 23.69% | 35.63%
Current vs 7-Day Avg +13.32% | -0.45%
Prior 7-Day Eod 29.73% | 38.09%
Current vs 7-Day Eod -9.71% | -6.87%
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 ($210.3K) vs puts ($35.7K). Elevated premium activity with dollar volume up 98% vs prior. Above-average activity with volume up 51% vs prior. Extreme bullish P/C ratio of 0.22 - heavy call buying (119 calls vs 26 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 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 7.8%, best 7.8%)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 2116.0017.30$16.657.8%20.5233

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. 3 found (avg delta 0.63, highest 0.82)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Aug 2124.5028.40$26.4514.7%100.823
$95.00Aug 2110.1012.50$11.3021.2%50.5392
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 2116.0017.30$16.657.8%20.5233

Most actively traded options today. High liquidity = easy entry/exit. 10 active (total vol 40, top 10)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Aug 2124.5028.40$26.4514.7%100.823
$105.00Aug 216.508.90$7.7031.2%90.41138
$95.00Aug 2110.1012.50$11.3021.2%50.5392
$110.00Aug 216.107.50$6.8020.6%40.37--
$115.00Aug 215.006.30$5.6523.0%40.32--
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 216.909.10$8.0027.5%20.3447
$100.00Aug 2116.0017.30$16.657.8%20.5233
$75.00Aug 214.405.30$4.8518.6%10.22--

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. 8 found (best R:R 15.67, avg 3.85)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$115.00$120.00Aug 21$0.30$4.70$0.3015.67$115.30
$105.00$110.00Aug 21$0.90$4.10$0.904.56$105.90
$110.00$115.00Aug 21$1.15$3.85$1.153.35$111.15
$95.00$100.00Aug 21$1.50$3.50$1.502.33$96.50
$100.00$105.00Aug 21$2.10$2.90$2.101.38$102.10
BEAR PUT (2)
BuySellExpiryDebitMax GainMax LossR:RBE
$85.00$75.00Aug 21$3.15$6.85$3.152.17$81.85
$100.00$85.00Aug 21$8.65$6.35$8.650.73$91.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 8 found (best R:R 1.54, avg 0.64)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$70.00$95.00Aug 21$15.15$15.15$9.851.54$85.15
$100.00$105.00Aug 21$2.10$2.10$2.900.72$102.10
$95.00$100.00Aug 21$1.50$1.50$3.500.43$96.50
$110.00$115.00Aug 21$1.15$1.15$3.850.30$111.15
$105.00$110.00Aug 21$0.90$0.90$4.100.22$105.90
BULL PUT (2)
SellBuyExpiryCreditMax GainMax LossR:RBE
$100.00$85.00Aug 21$8.65$8.65$6.351.36$91.35
$85.00$75.00Aug 21$3.15$3.15$6.850.46$81.85

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. 1 found (cheapest 28.52% of stock, avg 28.52%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$100.00Aug 21$9.80$16.65$26.45$73.55$126.4528.52%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 10 found (cheapest 11.00% of stock, avg 14.54%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$120.00$75.00Aug 21$5.35$4.85$10.20$64.80$130.20
$115.00$75.00Aug 21$5.65$4.85$10.50$64.50$125.50
$110.00$75.00Aug 21$6.80$4.85$11.65$63.35$121.65
$105.00$75.00Aug 21$7.70$4.85$12.55$62.45$117.55
$120.00$85.00Aug 21$5.35$8.00$13.35$71.65$133.35
$115.00$85.00Aug 21$5.65$8.00$13.65$71.35$128.65
$100.00$75.00Aug 21$9.80$4.85$14.65$60.35$114.65
$110.00$85.00Aug 21$6.80$8.00$14.80$70.20$124.80
$105.00$85.00Aug 21$7.70$8.00$15.70$69.30$120.70
$100.00$85.00Aug 21$9.80$8.00$17.80$67.20$117.80

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 8 found (best R:R 1.88, avg credit $6.25)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
85/100110/115Aug 21$9.80$5.201.88$90.20$119.80
85/100105/110Aug 21$9.55$5.451.75$90.45$114.55
85/100115/120Aug 21$8.95$6.051.48$91.05$123.95
75/85100/105Aug 21$5.25$4.751.11$79.75$105.25
75/8595/100Aug 21$4.65$5.350.87$80.35$99.65
75/85110/115Aug 21$4.30$5.700.75$80.70$114.30
75/85105/110Aug 21$4.05$5.950.68$80.95$109.05
75/85115/120Aug 21$3.45$6.550.53$81.55$118.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 2 found (best R:R 4.88, cheapest $0.85)

CALLS (2)
LowMidHighExpiryDebitMax GainR:R
$110.00$115.00$120.00Aug 21$0.85$4.154.88
$100.00$105.00$110.00Aug 21$1.20$3.803.17
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 $-1.70, 2 credits)

CALLS (2)
Buy KSell KRatioExpiryNetMax Gain
$110.00$115.001:2Aug 21-$4.50$0.50
$70.00$95.001:2Aug 21$3.85$21.15
PUTS (2)
Buy KSell KRatioExpiryNetMax Gain
$85.00$75.001:2Aug 21-$1.70$8.30
$100.00$85.001:2Aug 21$0.65$14.35

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 10.89%, avg 7.35%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$95.00Aug 21$10.100.532.4%10.89%13.32%592
$100.00Aug 21$9.100.487.8%9.81%17.63%1--
$105.00Aug 21$6.500.4113.2%7.01%20.22%9138
$110.00Aug 21$6.100.3718.6%6.58%25.18%4--
$115.00Aug 21$5.000.3224.0%5.39%29.38%4--
$120.00Aug 21$4.100.3029.4%4.42%33.80%2284

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 $60.00 12-18 call last traded $43.10 on 07/16 (now $40.60/$43.70) — try a limit near $42.15. Also watch the $50.00 09-18 call last traded $36.06 on 07/17 (now $43.10/$46.80) — try a limit near $43.10; the $100.00 09-18 call last traded $10.31 on 07/17 (now $12.90/$14.90) — try a limit near $12.90. Most tradeable put: the $100.00 08-21 put last traded $17.84 on 07/17 (now $16.00/$17.30) — try a limit near $16.65.
CALLS (95)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$95.00Aug 21$10.10$12.50$11.30$12.55 07/17$11.30–$52.35$11.3092
$95.00Sep 18$13.70$17.30$15.50$16.56 07/17$14.95–$54.65$15.50--
$95.00Dec 18$23.60$26.70$25.15$27.55 07/16$23.95–$61.50$25.15--
$90.00Aug 21$13.50$14.70$14.10$14.00 07/17$13.60–$56.55$14.00--
$90.00Sep 18$17.10$19.00$18.05$13.12 07/17$17.25–$58.25$17.10--
$90.00Dec 18$25.30$28.60$26.95$38.45 07/15$25.95–$64.70$26.95--
$100.00Aug 21$9.10$10.50$9.80$11.00 07/17$9.45–$48.40$9.80--
$100.00Sep 18$12.90$14.90$13.90$10.31 07/17$12.95–$51.00$12.9093
$100.00Dec 18$21.00$24.90$22.95$18.50 07/17$22.40–$58.45$21.00--
$85.00Aug 21$15.10$17.30$16.20$14.00 07/17$16.05–$60.70$15.10--
$85.00Sep 18$18.50$21.40$19.95$30.10 07/02$19.70–$62.20$19.95--
$85.00Dec 18$26.90$30.70$28.80$31.00 07/07$28.20–$68.10$28.80--
$105.00Aug 21$6.50$8.90$7.70$8.90 07/17$7.65–$44.55$7.70138
$105.00Sep 18$11.30$13.30$12.30$12.71 07/17$11.80–$47.30$12.3072
$105.00Dec 18$20.00$23.30$21.65$21.55 07/16$20.95–$55.55$21.55--
$80.00Aug 21$18.20$20.20$19.20$20.52 07/17$18.85–$64.70$19.20--
$80.00Sep 18$21.30$24.10$22.70$31.90 07/14$22.20–$66.70$22.70--
$80.00Dec 18$29.30$33.00$31.15$40.35 07/02$30.35–$71.65$31.15--
$110.00Aug 21$6.10$7.50$6.80$4.10 07/17$5.95–$41.20$6.10--
$110.00Sep 18$9.80$11.80$10.80$7.20 07/17$10.00–$44.25$9.80--
$110.00Dec 18$17.80$21.90$19.85$18.60 07/17$19.40–$52.60$18.60--
$75.00Aug 21$20.80$24.80$22.80$35.26 07/10$22.10–$69.60$22.80--
$75.00Sep 18$24.20$28.10$26.15$58.00 07/02$24.95–$70.60$26.15--
$75.00Dec 18$31.60$35.40$33.50$45.76 07/10$32.75–$75.15$33.50--
$115.00Aug 21$5.00$6.30$5.65$6.40 07/17$5.15–$37.90$5.65--
$115.00Sep 18$8.50$11.50$10.00$7.00 07/17$9.40–$40.90$8.50--
$115.00Dec 18$17.00$20.50$18.75$19.70 07/16$17.80–$49.65$18.75--
$70.00Aug 21$24.50$28.40$26.45$25.97 07/07$25.55–$73.65$25.973
$70.00Sep 18$27.50$31.40$29.45$33.40 07/13$28.05–$75.05$29.45--
$70.00Dec 18$34.20$38.10$36.15$48.68 07/10$35.25–$78.95$36.15--
$70.00Mar 19$38.70$42.60$40.65$38.10 07/17$40.20–$50.55$38.70--
$120.00Aug 21$4.10$6.60$5.35$5.52 07/17$4.30–$34.85$5.35284
$120.00Sep 18$7.30$9.20$8.25$8.80 07/17$8.05–$38.15$8.2545
$120.00Dec 18$15.30$19.20$17.25$17.90 07/07$17.20–$47.35$17.25--
$120.00Mar 19$21.70$25.20$23.45--$23.45–$23.45—$21.705
$65.00Sep 18$31.00$34.90$32.95$35.12 07/16$31.35–$79.85$32.95--
$65.00Dec 18$36.90$40.90$38.90$39.82 07/16$37.80–$82.95$38.90--
$125.00Aug 21$3.30$4.40$3.85$4.65 07/17$3.35–$31.95$3.8527
$125.00Sep 18$6.50$8.70$7.60$25.90 06/29$7.50–$35.15$7.60--
$125.00Dec 18$14.00$18.00$16.00$21.40 07/14$16.00–$45.10$16.00--
$60.00Aug 21$32.70$36.50$34.60$37.12 07/16$33.30–$83.00$34.60--
$60.00Sep 18$34.70$38.60$36.65$70.62 06/29$35.00–$84.15$36.65--
$60.00Dec 18$40.60$43.70$42.15$43.10 07/16$40.65–$86.70$42.1524
$60.00Mar 19$44.60$47.70$46.15--$46.15–$46.15—$44.608
$130.00Aug 21$2.15$4.70$3.43$3.70 07/17$3.08–$29.20$3.43--
$130.00Sep 18$5.70$7.30$6.50$4.80 07/17$6.45–$32.35$5.70--
$130.00Dec 18$13.20$16.90$15.05$16.10 07/16$14.25–$43.10$15.05--
$55.00Sep 18$38.80$42.70$40.75$36.60 07/17$38.75–$88.95$38.80--
$55.00Dec 18$43.30$46.90$45.10$52.21 07/14$43.65–$90.70$45.10--
$55.00Mar 19$47.40$50.50$48.95$40.80 07/17$47.90–$58.95$47.40--
$135.00Aug 21$2.20$3.20$2.70$3.31 07/17$2.15–$26.65$2.7013
$135.00Sep 18$4.00$7.70$5.85$6.50 07/17$5.85–$30.65$5.85--
$135.00Dec 18$12.30$15.90$14.10$12.39 07/17$13.65–$41.00$12.39--
$50.00Sep 18$43.10$46.80$44.95$36.06 07/17$42.60–$93.45$43.1078
$50.00Dec 18$46.70$50.40$48.55$43.00 07/17$46.80–$95.30$46.70--
$50.00Mar 19$50.40$53.50$51.95$52.40 07/16$50.95–$62.55$51.95--
$140.00Aug 21$0.85$3.30$2.07$2.90 07/17$2.07–$24.70$2.07--
$140.00Sep 18$4.40$5.80$5.10$4.20 07/17$5.10–$28.45$4.40--
$140.00Dec 18$11.50$14.80$13.15$11.55 07/17$12.80–$38.95$11.55--
$45.00Sep 18$47.40$51.20$49.30$43.00 07/17$47.05–$98.10$47.40--
$45.00Dec 18$50.30$54.00$52.15$84.37 07/02$50.30–$99.70$52.15--
$145.00Aug 21$1.15$3.90$2.53$3.80 07/15$1.73–$22.65$2.53--
$145.00Sep 18$3.90$6.00$4.95$8.21 07/14$4.55–$26.55$4.95--
$145.00Dec 18$10.00$14.10$12.05$19.00 07/02$11.85–$37.05$12.05--
$40.00Sep 18$51.90$55.80$53.85$60.58 07/13$51.50–$103.10$53.85--
$40.00Dec 18$54.20$57.90$56.05$62.83 07/13$53.95–$104.25$56.05--
$150.00Aug 21$0.65$3.50$2.08$2.16 07/17$2.00–$20.60$2.08--
$150.00Sep 18$2.85$5.70$4.28$4.69 07/16$4.22–$24.55$4.28--
$150.00Dec 18$9.60$13.30$11.45$15.20 07/13$10.90–$35.55$11.45--
$35.00Sep 18$56.50$60.50$58.50$74.87 06/12$56.30–$107.65$58.50--
$155.00Aug 21$0.50$3.20$1.85$13.28 07/01$1.85–$18.80$1.85--
$155.00Sep 18$1.60$4.20$2.90$16.69 07/01$2.90–$22.55$2.90--
$155.00Dec 18$8.90$12.40$10.65$11.00 07/16$10.10–$33.60$10.65--
$160.00Aug 21$0.20$3.00$1.60$3.01 07/14$1.60–$16.85$1.60--
$160.00Sep 18$1.45$5.00$3.23$4.15 07/16$3.23–$21.00$3.23--
$160.00Dec 18$8.70$11.90$10.30$17.30 07/09$9.45–$32.05$10.30--
$160.00Mar 19$13.60$17.70$15.65$13.00 07/17$15.65–$22.25$13.60--
$22.50Sep 18$68.60$72.60$70.60$91.50 07/09$68.35–$120.05$70.60--
$165.00Aug 21$0.20$3.40$1.80$1.90 07/08$1.02–$15.55$1.80--
$165.00Dec 18$7.80$11.10$9.45$16.80 07/02$9.00–$30.60$9.45--
$20.00Sep 18$71.20$75.10$73.15$94.00 07/09$70.85–$122.45$73.15--
$170.00Aug 21$0.95$3.30$2.13$1.70 07/15$1.55–$14.25$1.70--
$170.00Sep 18$1.50$4.80$3.15$4.90 07/13$2.90–$18.30$3.15--
$170.00Dec 18$7.30$10.60$8.95$10.10 07/07$8.20–$29.40$8.95--
$175.00Aug 21$0.75$2.10$1.43$12.40 06/30$1.35–$12.55$1.43--
$175.00Dec 18$6.90$10.20$8.55$10.04 07/16$7.55–$28.00$8.55--
$180.00Aug 21$0.55$2.90$1.73$0.95 07/17$0.95–$11.85$0.95--
$180.00Sep 18$1.25$4.20$2.73$3.20 07/16$2.45–$15.30$2.73--
$180.00Dec 18$6.70$9.50$8.10$10.30 07/15$6.55–$26.45$8.10--
$185.00Aug 21$0.35$2.15$1.25$0.95 07/17$0.78–$2.68$0.95--
$190.00Sep 18$0.60$3.90$2.25$3.00 07/13$2.20–$4.90$2.25--
$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$0.30--
$200.00Sep 18$0.60$3.60$2.10$2.35 07/15$1.78–$3.95$2.10--
$200.00Dec 18$5.10$7.50$6.30$7.60 07/16$5.95–$11.10$6.3059
PUTS (69)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$95.00Aug 21$13.00$14.20$13.60$10.60 07/14$4.35–$17.75$13.00--
$95.00Sep 18$16.40$18.40$17.40$16.60 07/13$5.85–$20.65$16.60--
$95.00Dec 18$24.30$26.00$25.15$24.40 07/15$11.95–$28.10$24.40--
$90.00Aug 21$10.30$11.50$10.90$13.88 07/17$3.03–$14.60$10.90--
$90.00Sep 18$12.90$15.60$14.25$15.10 07/16$4.55–$17.65$14.25--
$90.00Dec 18$20.20$24.30$22.25$23.00 07/16$10.20–$24.90$22.25--
$100.00Aug 21$16.00$17.30$16.65$17.84 07/17$5.10–$20.70$16.6533
$100.00Sep 18$19.40$21.50$20.45$21.18 07/16$7.35–$24.15$20.45--
$100.00Dec 18$26.40$30.20$28.30$29.18 07/16$13.55–$31.00$28.30--
$85.00Aug 21$6.90$9.10$8.00$9.50 07/17$2.53–$11.95$8.0047
$85.00Sep 18$10.10$13.90$12.00$15.15 07/17$3.85–$14.45$12.00--
$85.00Dec 18$17.50$21.50$19.50$18.45 07/13$9.00–$21.75$18.45--
$105.00Aug 21$18.30$20.70$19.50$13.56 07/15$6.10–$24.20$18.30--
$105.00Sep 18$21.60$24.80$23.20$24.50 07/16$8.65–$26.65$23.2021
$105.00Dec 18$29.70$33.70$31.70$28.40 07/14$15.75–$34.70$29.70--
$80.00Aug 21$6.00$7.00$6.50$7.49 07/17$1.98–$9.20$6.50--
$80.00Sep 18$8.90$10.60$9.75$10.30 07/07$3.10–$12.40$9.75--
$80.00Dec 18$15.30$18.70$17.00$15.00 07/14$7.60–$19.20$15.30--
$110.00Aug 21$22.90$24.80$23.85$16.10 07/15$7.65–$28.00$22.90--
$110.00Sep 18$26.30$29.00$27.65$22.85 07/10$10.70–$30.75$26.30--
$110.00Dec 18$33.10$37.20$35.15$30.62 07/09$18.40–$37.90$33.10--
$75.00Aug 21$4.40$5.30$4.85$5.71 07/17$1.50–$7.45$4.85--
$75.00Sep 18$7.00$8.50$7.75$4.50 06/17$1.80–$9.40$7.00--
$75.00Dec 18$13.40$15.70$14.55$17.00 07/17$6.05–$15.80$14.5513
$115.00Aug 21$25.50$28.10$26.80$28.01 07/07$9.90–$31.60$26.80--
$115.00Sep 18$28.80$31.90$30.35$29.65 07/16$12.20–$34.55$29.65--
$115.00Dec 18$36.50$41.00$38.75$33.88 07/09$20.90–$42.00$36.50--
$70.00Aug 21$2.95$3.90$3.43$3.90 07/17$1.40–$5.40$3.43--
$70.00Sep 18$5.40$6.70$6.05$6.05 07/16$1.90–$8.05$6.0526
$70.00Dec 18$11.20$13.70$12.45$11.79 07/16$4.65–$13.30$11.7918
$120.00Aug 21$30.10$32.10$31.10$27.87 07/16$11.75–$35.20$30.10--
$120.00Dec 18$41.00$44.50$42.75$28.15 06/22$23.45–$45.00$41.00--
$65.00Aug 21$1.65$2.50$2.08$3.51 07/17$1.27–$4.25$2.08--
$65.00Sep 18$3.10$5.40$4.25$3.90 07/07$1.70–$5.70$3.90--
$65.00Dec 18$9.20$11.90$10.55$9.40 07/16$3.88–$11.15$9.40--
$125.00Aug 21$33.70$37.50$35.60$24.40 07/02$13.75–$39.70$33.70--
$125.00Sep 18$36.70$40.40$38.55$40.00 07/07$16.30–$42.05$38.55--
$125.00Dec 18$44.70$48.30$46.50$41.64 07/14$25.10–$48.95$44.70--
$60.00Aug 21$0.40$1.50$0.95$1.85 07/17$0.88–$2.45$0.95--
$60.00Sep 18$2.30$4.20$3.25$4.10 07/17$1.60–$4.05$3.25--
$60.00Dec 18$7.40$8.40$7.90$6.00 07/13$3.13–$9.55$7.40--
$60.00Mar 19$9.90$12.80$11.35$12.20 07/17$10.40–$12.35$11.35--
$130.00Aug 21$37.90$41.60$39.75$35.05 07/15$15.55–$43.55$37.90--
$130.00Dec 18$48.60$52.20$50.40$45.00 07/10$27.95–$52.65$48.60--
$55.00Aug 21$0.10$2.90$1.50$1.15 07/13$0.90–$1.63$1.15--
$55.00Sep 18$0.50$3.70$2.10$2.30 07/13$1.48–$3.10$2.10--
$55.00Dec 18$5.10$7.00$6.05$4.55 06/10$2.32–$7.00$5.10--
$135.00Aug 21$42.50$46.30$44.40$26.50 07/02$17.85–$47.90$42.50--
$50.00Aug 21$0.05$2.00$1.02$0.45 07/10$0.58–$1.43$0.45--
$50.00Sep 18$0.05$2.65$1.35$1.60 07/13$0.98–$2.03$1.35--
$50.00Dec 18$3.70$5.00$4.35$5.00 07/16$2.03–$5.40$4.35--
$50.00Mar 19$6.10$8.40$7.25$8.41 07/17$6.80–$8.15$7.25--
$140.00Aug 21$46.90$50.80$48.85$25.70 07/01$21.10–$52.45$46.90--
$140.00Sep 18$49.50$53.40$51.45$29.00 07/01$24.55–$55.00$49.50--
$140.00Dec 18$56.10$60.10$58.10$41.80 06/22$33.60–$61.30$56.10--
$45.00Sep 18$0.50$1.90$1.20$1.35 07/08$0.48–$1.55$1.20--
$45.00Dec 18$1.90$4.90$3.40$4.40 07/17$1.73–$4.10$3.40--
$145.00Dec 18$60.70$64.20$62.45$45.00 06/22$36.70–$65.30$60.70--
$40.00Sep 18$0.05$0.95$0.50$0.75 07/08$0.48–$1.33$0.50--
$40.00Dec 18$1.30$3.40$2.35$2.70 07/17$1.40–$2.80$2.35--
$150.00Dec 18$64.40$68.30$66.35$67.30 07/07$39.95–$69.80$66.35--
$155.00Dec 18$69.10$72.60$70.85$62.64 07/09$43.10–$73.70$69.10--
$160.00Aug 21$65.80$69.60$67.70$38.20 07/01$33.45–$71.00$65.80--
$160.00Dec 18$73.00$76.70$74.85$67.00 07/09$47.00–$77.85$73.00--
$165.00Sep 18$72.90$76.00$74.45$60.60 06/16$40.75–$77.55$72.90--
$165.00Dec 18$77.40$81.30$79.35$59.00 06/18$50.10–$82.10$77.40--
$170.00Dec 18$81.80$85.10$83.45$62.90 06/18$54.00–$86.60$81.80--
$180.00Dec 18$90.70$94.60$92.65$67.00 07/01$60.80–$95.75$90.70--
$195.00Aug 21$100.20$103.80$102.00$85.82 07/06$89.80–$104.85$100.20--

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 119
Total Puts 26
Put/Call Ratio 0.22
Net Difference 93

Prior's Put/Call Breakdown

Total Calls 82
Total Puts 14
Put/Call Ratio 0.17
Net Difference 68

Prior 7-Day Put/Call Summary

Total Calls 2,684
Total Puts 1,791
Average Put/Call Ratio 0.55
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