Tour v423
UCTT
ULTRA CLEAN HLDGS IN
$86.97 -6.23%
$89.76 (+3.21%)🌙
as of 07/27 07:13 PM
(7/24 04:03) ◀
|
Monday, July 27, 2026 (7:13pm)
January 2026
|
▶ (7/28 19:13)
◀ 7/27 19:13 ▶

Option Volume

Detail
ℹ
Current (07/27) 327
Calls: 209 (64%)
Puts: 118 (36%)
Prior (07/24) 145
Calls: 119 (82%)
Puts: 26 (18%)
Current vs Prior +125.52%
Calls: +75.63% (Calls)
Puts: +353.85% (Puts)
Prior 7-Day Total 4,259
Calls: 2,586 (61%)
Puts: 1,673 (39%)
Prior 7-Day Average 608
Calls: 369 (61%)
Puts: 239 (39%)
Current vs Prior 7-Day Avg -46.25%
Calls: -43.43%
Puts: -50.63%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/27) $451.5K
Calls: $269.0K (60%)
Puts: $182.5K (40%)
Prior (07/24) $246.0K
Calls: $210.3K (85%)
Puts: $35.7K (15%)
Current vs Prior +83.55%
Calls: +27.92%
Puts: +411.37%
Prior 7-Day Total $3.79M
Calls: $2.66M (70%)
Puts: $1.14M (30%)
Prior 7-Day Average $542.0K
Calls: $379.5K (70%)
Puts: $162.5K (30%)
Current vs Prior 7-Day Avg -16.69%
Calls: -29.11%
Puts: +12.31%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/27) 0.56
Prior (07/24) 0.22
Current vs Prior +158.41%
Prior 7-Day Average 0.48
Current vs Prior 7-Day Avg +16.77%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/27) 3,104
Calls: 1,672 (54%)
Puts: 1,432 (46%)
Prior (07/24) 1,099
Calls: 941 (86%)
Puts: 158 (14%)
Current vs Prior +182.44%
Prior 7-Day Total 11,665
Calls: 8,441 (72%)
Puts: 3,224 (28%)
Prior 7-Day Average 1,666
Calls: 1,205 (72%)
Puts: 460 (28%)
Current vs Prior 7-Day Avg +86.27%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 25.53% | 34.09%
Prior 26.85% | 35.47%
Current vs Prior -4.92% | -3.89%
Prior 7-Day Avg 25.88% | 36.09%
Current vs 7-Day Avg -1.37% | -5.53%
Prior 7-Day Eod 26.85% | 35.47%
Current vs 7-Day Eod -4.92% | -3.89%
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

Elevated premium activity with dollar volume up 84% vs prior. Unusually high activity with volume up 126% vs prior - elevated interest. Bullish P/C ratio of 0.56. P/C ratio rising 158% - increased hedging/bearish positioning.

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 NEUTRAL
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 8.9%, best 8.4%)

CALLS (0)
No calls meet the criteria
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 2112.6013.70$13.158.4%100.4825
$100.00Aug 2119.0020.80$19.909.0%50.6132
$110.00Aug 2126.5029.10$27.809.4%20.71--

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. 6 found (avg delta 0.60, highest 0.71)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Aug 2113.6015.40$14.5012.4%50.653
$85.00Aug 2111.0012.70$11.8514.3%70.585
$90.00Aug 218.7010.30$9.5016.8%40.5132
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Aug 2126.5029.10$27.809.4%20.71--
$100.00Aug 2119.0020.80$19.909.0%50.6132
$95.00Aug 2115.0016.80$15.9011.3%50.55--

Most actively traded options today. High liquidity = easy entry/exit. 15 active (total vol 73, top 10)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Aug 216.908.60$7.7521.9%90.4492
$85.00Aug 2111.0012.70$11.8514.3%70.585
$105.00Aug 214.205.80$5.0032.0%60.32143
$80.00Aug 2113.6015.40$14.5012.4%50.653
$90.00Aug 218.7010.30$9.5016.8%40.5132
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 2112.6013.70$13.158.4%100.4825
$95.00Aug 2115.0016.80$15.9011.3%50.55--
$100.00Aug 2119.0020.80$19.909.0%50.6132
$65.00Aug 212.753.30$3.0318.2%40.16--
$70.00Aug 213.904.70$4.3018.6%30.2119

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. 11 found (best R:R 5.25, avg 1.99)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$105.00$110.00Aug 21$0.80$4.20$0.805.25$105.80
$100.00$105.00Aug 21$1.25$3.75$1.253.00$101.25
$95.00$100.00Aug 21$1.50$3.50$1.502.33$96.50
$90.00$95.00Aug 21$1.75$3.25$1.751.86$91.75
$85.00$90.00Aug 21$2.35$2.65$2.351.13$87.35
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$70.00$65.00Aug 21$1.27$3.73$1.272.94$68.73
$80.00$70.00Aug 21$3.25$6.75$3.252.08$76.75
$95.00$90.00Aug 21$2.75$2.25$2.750.82$92.25
$85.00$80.00Aug 21$2.80$2.20$2.800.79$82.20
$90.00$85.00Aug 21$2.80$2.20$2.800.79$87.20

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 13 found (best R:R 4.00, avg 1.22)

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$2.35$2.35$2.650.89$87.35
$90.00$95.00Aug 21$1.75$1.75$3.250.54$91.75
$95.00$100.00Aug 21$1.50$1.50$3.500.43$96.50
$100.00$105.00Aug 21$1.25$1.25$3.750.33$101.25
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$100.00$95.00Aug 21$4.00$4.00$1.004.00$96.00
$110.00$100.00Aug 21$7.90$7.90$2.103.76$102.10
$85.00$80.00Aug 21$2.80$2.80$2.201.27$82.20
$90.00$85.00Aug 21$2.80$2.80$2.201.27$87.20
$95.00$90.00Aug 21$2.75$2.75$2.251.22$92.25

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. 6 found (cheapest 25.35% of stock, avg 28.50%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$80.00Aug 21$14.50$7.55$22.05$57.95$102.0525.35%
$85.00Aug 21$11.85$10.35$22.20$62.80$107.2025.53%
$90.00Aug 21$9.50$13.15$22.65$67.35$112.6526.04%
$95.00Aug 21$7.75$15.90$23.65$71.35$118.6527.19%
$100.00Aug 21$6.25$19.90$26.15$73.85$126.1530.07%
$110.00Aug 21$4.20$27.80$32.00$78.00$142.0036.79%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 20 found (cheapest 8.31% of stock, avg 15.49%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$110.00$65.00Aug 21$4.20$3.03$7.23$57.77$117.23
$105.00$65.00Aug 21$5.00$3.03$8.03$56.97$113.03
$110.00$70.00Aug 21$4.20$4.30$8.50$61.50$118.50
$100.00$65.00Aug 21$6.25$3.03$9.28$55.72$109.28
$105.00$70.00Aug 21$5.00$4.30$9.30$60.70$114.30
$100.00$70.00Aug 21$6.25$4.30$10.55$59.45$110.55
$95.00$65.00Aug 21$7.75$3.03$10.78$54.22$105.78
$110.00$80.00Aug 21$4.20$7.55$11.75$68.25$121.75
$95.00$70.00Aug 21$7.75$4.30$12.05$57.95$107.05
$105.00$80.00Aug 21$5.00$7.55$12.55$67.45$117.55

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 21 found (best R:R 24.00, avg credit $3.93)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
95/100105/110Aug 21$4.80$0.2024.00$95.20$109.80
80/8590/95Aug 21$4.55$0.4510.11$80.45$94.55
80/8595/100Aug 21$4.30$0.706.14$80.70$99.30
85/9095/100Aug 21$4.30$0.706.14$85.70$99.30
80/85100/105Aug 21$4.05$0.954.26$80.95$104.05
85/90100/105Aug 21$4.05$0.954.26$85.95$104.05
90/95100/105Aug 21$4.00$1.004.00$91.00$104.00
65/7080/85Aug 21$3.92$1.083.63$66.08$83.92
65/7085/90Aug 21$3.62$1.382.62$66.38$88.62
80/85105/110Aug 21$3.60$1.402.57$81.40$108.60

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 6 found (best R:R 19.00, cheapest $0.25)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$90.00$95.00$100.00Aug 21$0.25$4.7519.00
$95.00$100.00$105.00Aug 21$0.25$4.7519.00
$80.00$85.00$90.00Aug 21$0.30$4.7015.67
$100.00$105.00$110.00Aug 21$0.45$4.5510.11
$85.00$90.00$95.00Aug 21$0.60$4.407.33
PUTS (1)
LowMidHighExpiryDebitMax GainR:R
$90.00$95.00$100.00Aug 21$1.25$3.753.00

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

CALLS (3)
Buy KSell KRatioExpiryNetMax Gain
$105.00$110.001:2Aug 21-$3.40$1.60
$100.00$105.001:2Aug 21-$3.75$1.25
$95.00$100.001:2Aug 21-$4.75$0.25
PUTS (3)
Buy KSell KRatioExpiryNetMax Gain
$80.00$70.001:2Aug 21-$1.05$8.95
$70.00$65.001:2Aug 21-$1.76$3.24
$85.00$80.001:2Aug 21-$4.75$0.25

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 10.00%, avg 6.55%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$90.00Aug 21$8.700.513.5%10.00%13.49%432
$95.00Aug 21$6.900.449.2%7.93%17.17%992
$100.00Aug 21$5.400.3815.0%6.21%21.19%496
$105.00Aug 21$4.200.3220.7%4.83%25.56%6143
$110.00Aug 21$3.300.2826.5%3.79%30.27%4--

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. 173 contracts (avg 697 vol/day, 173 traded recently)

UCTT averages only 697 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 $55.00 12-18 call last traded $52.21 on 07/14 (now $38.40/$41.10) — try a limit near $39.75. Also watch the $60.00 09-18 call last traded $70.62 on 06/29 (now $29.50/$31.80) — try a limit near $30.65; the $80.00 12-18 call last traded $36.20 on 07/23 (now $25.10/$27.70) — try a limit near $26.40. Most tradeable put: the $90.00 08-21 put last traded $8.65 on 07/23 (now $12.60/$13.70) — try a limit near $12.60.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$85.00Aug 21$11.00$12.70$11.85$24.23 07/22$11.85–$60.70$11.855
$85.00Sep 18$14.60$17.30$15.95$27.60 07/22$15.95–$62.20$15.95--
$85.00Dec 18$22.90$25.80$24.35$31.00 07/07$24.35–$68.10$24.35--
$90.00Aug 21$8.70$10.30$9.50$18.97 07/23$9.50–$56.55$9.5032
$90.00Sep 18$12.50$14.60$13.55$13.12 07/17$13.55–$58.25$13.1267
$90.00Dec 18$21.00$23.90$22.45$38.45 07/15$22.45–$64.70$22.45--
$80.00Aug 21$13.60$15.40$14.50$18.80 07/20$14.50–$64.70$14.503
$80.00Sep 18$17.00$19.10$18.05$31.25 07/22$18.05–$66.70$18.05--
$80.00Dec 18$25.10$27.70$26.40$36.20 07/23$26.40–$71.65$26.4046
$80.00Mar 19$30.10$33.00$31.55$36.66 07/20$31.55–$45.45$31.55--
$95.00Aug 21$6.90$8.60$7.75$11.35 07/24$7.75–$52.35$7.7592
$95.00Sep 18$10.70$13.20$11.95$22.30 07/22$11.95–$54.65$11.95--
$95.00Dec 18$19.20$22.10$20.65$32.30 07/22$20.65–$61.50$20.65--
$75.00Aug 21$16.60$18.60$17.60$26.20 07/21$17.60–$69.60$17.60--
$75.00Sep 18$19.70$22.30$21.00$58.00 07/02$21.00–$70.60$21.00--
$75.00Dec 18$27.40$29.80$28.60$45.76 07/10$28.60–$75.15$28.60--
$100.00Aug 21$5.40$7.10$6.25$11.70 07/24$6.25–$48.40$6.2596
$100.00Sep 18$9.10$11.60$10.35$15.00 07/24$10.35–$51.00$10.35--
$100.00Dec 18$17.60$20.80$19.20$23.10 07/20$19.20–$58.45$19.20--
$100.00Mar 19$23.50$26.80$25.15$28.61 07/20$25.15–$37.25$25.158
$70.00Aug 21$19.30$22.20$20.75$28.40 07/24$20.75–$73.65$20.75--
$70.00Sep 18$22.50$24.70$23.60$38.40 07/22$23.60–$75.05$23.60--
$70.00Dec 18$29.80$32.70$31.25$48.68 07/10$31.25–$78.95$31.25--
$70.00Mar 19$34.80$37.00$35.90$38.10 07/17$35.90–$50.55$35.90--
$105.00Aug 21$4.20$5.80$5.00$8.28 07/24$5.00–$44.55$5.00143
$105.00Sep 18$7.70$10.30$9.00$13.80 07/24$9.00–$47.30$9.00--
$105.00Dec 18$16.10$19.40$17.75$21.55 07/16$17.75–$55.55$17.75--
$65.00Sep 18$25.80$28.30$27.05$35.12 07/16$27.05–$79.85$27.05--
$65.00Dec 18$32.20$35.40$33.80$39.82 07/16$33.80–$82.95$33.80--
$110.00Aug 21$3.30$5.10$4.20$7.20 07/24$4.20–$41.20$4.20--
$110.00Sep 18$6.40$8.60$7.50$11.45 07/24$7.50–$44.25$7.50371
$110.00Dec 18$14.80$17.90$16.35$25.95 07/22$16.35–$52.60$16.35--
$60.00Aug 21$27.00$30.10$28.55$37.12 07/16$28.55–$83.00$28.55--
$60.00Sep 18$29.50$31.80$30.65$70.62 06/29$30.65–$84.15$30.6565
$60.00Dec 18$35.00$37.90$36.45$43.86 07/24$36.45–$86.70$36.45--
$60.00Mar 19$39.20$42.20$40.70$48.16 07/24$40.70–$56.15$40.70--
$115.00Aug 21$2.10$4.00$3.05$5.99 07/24$3.05–$37.90$3.05357
$115.00Sep 18$5.40$7.70$6.55$9.83 07/24$6.55–$40.90$6.55--
$115.00Dec 18$13.70$16.90$15.30$19.70 07/16$15.30–$49.65$15.30--
$55.00Sep 18$33.30$36.00$34.65$36.60 07/17$34.65–$88.95$34.65--
$55.00Dec 18$38.40$41.10$39.75$52.21 07/14$39.75–$90.70$39.75180
$55.00Mar 19$41.90$44.90$43.40$52.72 07/21$43.40–$58.95$43.40--
$120.00Aug 21$2.05$3.30$2.68$5.20 07/24$2.68–$34.85$2.68--
$120.00Sep 18$4.50$6.90$5.70$8.40 07/24$5.70–$38.15$5.70--
$120.00Dec 18$12.40$15.50$13.95$17.40 07/20$13.95–$47.35$13.95--
$120.00Mar 19$18.20$21.50$19.85$23.10 07/24$19.85–$30.20$19.85--
$50.00Sep 18$37.40$40.30$38.85$47.18 07/24$38.85–$93.45$38.85--
$50.00Dec 18$41.90$44.40$43.15$43.00 07/17$43.15–$95.30$43.00--
$50.00Mar 19$44.60$47.60$46.10$51.36 07/20$46.10–$62.55$46.10--
$125.00Aug 21$1.45$2.90$2.17$4.70 07/24$2.17–$31.95$2.17--
$125.00Sep 18$3.80$5.80$4.80$25.90 06/29$4.80–$35.15$4.80--
$125.00Dec 18$11.40$14.50$12.95$21.40 07/14$12.95–$45.10$12.95--
$125.00Mar 19$17.20$20.60$18.90$27.85 07/22$18.90–$29.10$18.90--
$45.00Sep 18$41.70$44.20$42.95$53.07 07/21$42.95–$98.10$42.95--
$45.00Dec 18$45.30$47.50$46.40$84.37 07/02$46.40–$99.70$46.40--
$45.00Mar 19$47.70$50.70$49.20$54.25 07/20$49.20–$66.10$49.20--
$130.00Aug 21$1.20$2.00$1.60$3.40 07/24$1.60–$29.20$1.6058
$130.00Sep 18$3.00$5.40$4.20$9.71 07/22$4.20–$32.35$4.20--
$130.00Dec 18$10.50$13.50$12.00$16.10 07/16$12.00–$43.10$12.0051
$130.00Mar 19$16.20$19.40$17.80$26.25 07/22$17.80–$27.90$17.80--
$40.00Sep 18$46.10$48.50$47.30$63.30 07/22$47.30–$103.10$47.30--
$40.00Dec 18$48.40$51.40$49.90$55.25 07/20$49.90–$104.25$49.90--
$135.00Aug 21$1.05$2.75$1.90$2.70 07/24$1.90–$26.65$1.90--
$135.00Sep 18$3.00$5.40$4.20$6.10 07/20$4.20–$30.65$4.20--
$135.00Dec 18$9.60$12.40$11.00$12.39 07/17$11.00–$41.00$11.00--
$35.00Sep 18$50.70$53.80$52.25$74.87 06/12$52.25–$107.65$52.25--
$140.00Aug 21$0.65$1.80$1.23$4.15 07/22$1.23–$24.70$1.2360
$140.00Sep 18$2.65$3.90$3.28$4.20 07/17$3.28–$28.45$3.2837
$140.00Dec 18$8.90$11.50$10.20$15.90 07/23$10.20–$38.95$10.20--
$140.00Mar 19$14.40$17.20$15.80$24.45 07/22$15.80–$25.10$15.801
$145.00Aug 21$0.45$1.45$0.95$3.27 07/21$0.95–$22.65$0.95--
$145.00Sep 18$2.15$3.80$2.97$8.21 07/14$2.97–$26.55$2.97--
$145.00Dec 18$8.20$11.10$9.65$19.00 07/02$9.65–$37.05$9.65--
$150.00Aug 21$0.15$1.70$0.93$3.30 07/21$0.93–$20.60$0.93--
$150.00Sep 18$1.65$4.80$3.22$4.69 07/16$3.22–$24.55$3.22--
$150.00Dec 18$7.30$10.30$8.80$15.20 07/13$8.80–$35.55$8.80--
$150.00Mar 19$12.90$15.80$14.35$21.20 07/23$14.35–$23.25$14.35--
$22.50Sep 18$62.60$66.90$64.75$91.50 07/09$64.75–$120.05$64.75--
$20.00Sep 18$65.10$69.20$67.15$94.00 07/09$67.15–$122.45$67.15--
$155.00Aug 21$0.00$1.50$0.75$13.28 07/01$0.75–$18.80$0.75--
$155.00Sep 18$1.45$4.00$2.73$16.69 07/01$2.73–$22.55$2.73--
$155.00Dec 18$6.80$9.20$8.00$12.57 07/21$8.00–$33.60$8.00--
$155.00Mar 19$12.20$15.30$13.75$16.70 07/20$13.75–$21.80$13.75--
$160.00Aug 21$0.05$0.95$0.50$2.50 07/21$0.50–$16.85$0.50--
$160.00Sep 18$1.30$3.80$2.55$4.15 07/16$2.55–$21.00$2.55--
$160.00Dec 18$7.00$8.50$7.75$17.30 07/09$7.75–$32.05$7.75--
$160.00Mar 19$11.60$14.70$13.15$16.50 07/20$13.15–$22.25$13.15--
$165.00Aug 21$0.00$0.95$0.48$1.12 07/20$0.48–$15.55$0.48--
$165.00Dec 18$5.80$8.40$7.10$12.30 07/21$7.10–$30.60$7.10--
$170.00Aug 21$0.00$1.50$0.75$1.43 07/22$0.75–$14.25$0.75--
$170.00Sep 18$0.85$3.60$2.23$3.24 07/20$2.23–$18.30$2.23--
$170.00Dec 18$5.30$8.10$6.70$10.10 07/07$6.70–$29.40$6.70--
$175.00Aug 21$0.00$2.40$1.20$12.40 06/30$1.20–$12.55$1.20--
$175.00Dec 18$5.00$7.50$6.25$10.04 07/16$6.25–$28.00$6.25--
$180.00Aug 21$0.00$2.35$1.18$0.77 07/20$0.95–$11.85$0.77--
$180.00Sep 18$0.90$3.40$2.15$3.20 07/16$2.15–$15.30$2.15--
$180.00Dec 18$4.80$6.70$5.75$9.65 07/23$5.75–$26.45$5.75--
$185.00Aug 21$0.00$1.95$0.98$0.55 07/22$0.78–$2.68$0.55--
$190.00Sep 18$0.45$3.20$1.83$3.00 07/13$1.83–$4.90$1.83--
$195.00Aug 21$0.00$2.15$1.08$1.03 07/13$0.68–$2.58$1.03--
PUTS (73)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$85.00Aug 21$9.80$10.90$10.35$7.20 07/24$2.53–$11.95$9.8047
$85.00Sep 18$12.60$14.80$13.70$15.15 07/17$3.85–$14.45$13.70--
$85.00Dec 18$20.50$23.30$21.90$18.45 07/13$9.00–$21.90$20.5021
$90.00Aug 21$12.60$13.70$13.15$8.65 07/23$3.03–$14.60$12.6025
$90.00Sep 18$16.20$18.00$17.10$12.10 07/21$4.55–$17.65$16.2086
$90.00Dec 18$23.20$26.30$24.75$23.00 07/16$10.20–$24.90$23.20--
$80.00Aug 21$6.70$8.40$7.55$4.65 07/22$1.98–$9.20$6.7066
$80.00Sep 18$10.70$12.10$11.40$9.21 07/24$3.10–$12.40$10.70--
$80.00Dec 18$17.70$20.40$19.05$15.00 07/14$7.60–$19.20$17.70--
$95.00Aug 21$15.00$16.80$15.90$9.90 07/22$4.35–$17.75$15.00--
$95.00Sep 18$18.80$20.80$19.80$16.60 07/13$5.85–$20.65$18.80--
$95.00Dec 18$27.00$29.50$28.25$24.60 07/24$11.95–$28.25$27.00--
$95.00Mar 19$31.10$34.40$32.75$28.40 07/24$27.35–$32.75$31.10--
$75.00Aug 21$4.60$6.40$5.50$4.40 07/24$1.50–$7.45$4.60--
$75.00Sep 18$7.60$9.80$8.70$4.50 06/17$1.80–$9.40$7.60--
$75.00Dec 18$14.70$17.00$15.85$14.00 07/24$6.05–$15.85$14.70--
$100.00Aug 21$19.00$20.80$19.90$15.84 07/24$5.10–$20.70$19.0032
$100.00Sep 18$22.10$24.10$23.10$21.18 07/16$7.35–$24.15$22.10--
$100.00Dec 18$30.30$32.80$31.55$29.18 07/16$13.55–$31.55$30.30--
$70.00Aug 21$3.90$4.70$4.30$2.65 07/23$1.40–$5.40$3.9019
$70.00Sep 18$6.50$7.70$7.10$5.70 07/24$1.90–$8.05$6.5027
$70.00Dec 18$13.00$15.00$14.00$11.90 07/24$4.65–$14.00$13.00--
$105.00Aug 21$22.80$24.60$23.70$20.82 07/20$6.10–$24.20$22.80--
$105.00Sep 18$25.60$27.70$26.65$22.90 07/24$8.65–$26.65$25.60--
$105.00Dec 18$34.10$36.30$35.20$28.40 07/14$15.75–$35.20$34.10--
$65.00Aug 21$2.75$3.30$3.03$2.71 07/20$1.27–$4.25$2.75--
$65.00Sep 18$4.90$5.90$5.40$3.90 07/07$1.70–$5.70$4.90--
$65.00Dec 18$10.30$12.60$11.45$9.90 07/24$3.88–$11.45$10.30--
$110.00Aug 21$26.50$29.10$27.80$17.90 07/22$7.65–$28.00$26.50--
$110.00Sep 18$29.90$32.00$30.95$28.04 07/20$10.70–$30.95$29.90--
$110.00Dec 18$37.30$39.90$38.60$30.62 07/09$18.40–$38.60$37.30--
$60.00Aug 21$1.35$2.80$2.08$1.26 07/21$0.88–$2.45$1.351.0K
$60.00Sep 18$2.85$4.60$3.72$3.61 07/20$1.60–$4.05$3.6162
$60.00Dec 18$8.40$10.10$9.25$6.00 07/13$3.13–$9.55$8.40--
$60.00Mar 19$11.40$14.10$12.75$12.20 07/17$10.40–$12.75$12.20--
$115.00Aug 21$30.30$33.30$31.80$28.01 07/07$9.90–$31.80$30.30--
$115.00Sep 18$33.30$35.40$34.35$29.65 07/16$12.20–$34.55$33.30--
$115.00Dec 18$40.90$44.00$42.45$33.88 07/09$20.90–$42.45$40.90--
$55.00Aug 21$0.00$2.00$1.00$0.58 07/21$0.90–$1.63$0.58--
$55.00Sep 18$1.95$3.90$2.93$2.30 07/13$1.48–$3.10$2.30--
$55.00Dec 18$6.30$8.20$7.25$4.55 06/10$2.32–$7.25$6.30--
$120.00Aug 21$34.50$37.60$36.05$27.87 07/16$11.75–$36.05$34.50--
$120.00Dec 18$44.80$47.40$46.10$28.15 06/22$23.45–$46.10$44.80--
$50.00Aug 21$0.00$1.50$0.75$0.45 07/10$0.58–$1.43$0.45--
$50.00Sep 18$0.40$3.00$1.70$1.84 07/20$0.98–$2.03$1.7034
$50.00Dec 18$4.50$7.00$5.75$5.00 07/16$2.03–$5.75$5.00--
$50.00Mar 19$6.90$9.80$8.35$8.41 07/17$6.80–$8.35$8.35--
$125.00Aug 21$39.60$42.10$40.85$24.40 07/02$13.75–$40.85$39.60--
$125.00Sep 18$41.90$44.30$43.10$40.00 07/07$16.30–$43.10$41.90--
$125.00Dec 18$49.10$51.30$50.20$43.00 07/21$25.10–$50.20$49.10--
$45.00Aug 21$0.00$2.35$1.18$0.35 07/20$0.50–$1.18$0.35--
$45.00Sep 18$0.30$3.10$1.70$1.35 07/08$0.48–$1.70$1.35--
$45.00Dec 18$3.40$4.90$4.15$4.40 07/17$1.73–$4.15$4.15--
$45.00Mar 19$5.30$7.20$6.25$6.30 07/20$5.40–$6.25$6.25--
$130.00Aug 21$43.70$46.60$45.15$35.05 07/15$15.55–$45.15$43.70--
$130.00Dec 18$53.20$55.30$54.25$45.00 07/10$27.95–$54.25$53.20--
$40.00Sep 18$0.05$2.75$1.40$0.75 07/08$0.48–$1.40$0.75--
$40.00Dec 18$1.55$3.00$2.28$2.20 07/21$1.40–$2.80$2.20--
$135.00Aug 21$48.60$51.30$49.95$26.50 07/02$17.85–$49.95$48.60--
$135.00Mar 19$61.40$64.20$62.80$56.40 07/21$54.20–$62.80$61.40--
$140.00Aug 21$53.50$56.00$54.75$25.70 07/01$21.10–$54.75$53.50--
$140.00Sep 18$55.40$57.80$56.60$29.00 07/01$24.55–$56.60$55.40--
$140.00Dec 18$61.30$63.50$62.40$41.80 06/22$33.60–$62.40$61.30--
$145.00Dec 18$64.90$67.70$66.30$45.00 06/22$36.70–$66.30$64.90--
$150.00Dec 18$69.10$72.00$70.55$67.30 07/07$39.95–$70.55$69.10--
$155.00Dec 18$74.30$76.40$75.35$62.64 07/09$43.10–$75.35$74.30--
$160.00Aug 21$72.80$75.30$74.05$38.20 07/01$33.45–$74.05$72.80--
$160.00Dec 18$78.60$80.90$79.75$67.00 07/09$47.00–$79.75$78.60--
$165.00Sep 18$78.40$80.90$79.65$60.60 06/16$40.75–$79.65$78.40--
$165.00Dec 18$83.20$85.50$84.35$59.00 06/18$50.10–$84.35$83.20--
$170.00Dec 18$86.80$90.10$88.45$62.90 06/18$54.00–$88.45$86.80--
$180.00Dec 18$96.60$99.20$97.90$67.00 07/01$60.80–$97.90$96.60--
$195.00Aug 21$106.00$110.10$108.05$85.82 07/06$89.80–$108.05$106.00--

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 209
Total Puts 118
Put/Call Ratio 0.56
Net Difference 91

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,586
Total Puts 1,673
Average Put/Call Ratio 0.48
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