Tour v452
UCTT
ULTRA CLEAN HLDGS IN
$77.50 -10.89%
$74.11 (-4.37%)🌙
as of 07/28 07:13 PM
(7/27 19:13) ◀
|
Tuesday, July 28, 2026 (7:13pm)
January 2026
|
▶ (7/29 19:18)
◀ 7/28 19:13 ▶

Option Volume

Detail
ℹ
Current (07/28) 802
Calls: 246 (31%)
Puts: 556 (69%)
Prior (07/27) 327
Calls: 209 (64%)
Puts: 118 (36%)
Current vs Prior +145.26%
Calls: +17.70% (Calls)
Puts: +371.19% (Puts)
Prior 7-Day Total 4,025
Calls: 2,518 (63%)
Puts: 1,507 (37%)
Prior 7-Day Average 575
Calls: 359 (63%)
Puts: 215 (37%)
Current vs Prior 7-Day Avg +39.48%
Calls: -31.61%
Puts: +158.26%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/28) $747.6K
Calls: $155.5K (21%)
Puts: $592.2K (79%)
Prior (07/27) $451.5K
Calls: $269.0K (60%)
Puts: $182.5K (40%)
Current vs Prior +65.58%
Calls: -42.21%
Puts: +224.47%
Prior 7-Day Total $3.27M
Calls: $2.57M (79%)
Puts: $697.1K (21%)
Prior 7-Day Average $467.1K
Calls: $367.5K (79%)
Puts: $99.6K (21%)
Current vs Prior 7-Day Avg +60.06%
Calls: -57.70%
Puts: +494.65%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/28) 2.26
Prior (07/27) 0.56
Current vs Prior +300.32%
Prior 7-Day Average 0.42
Current vs Prior 7-Day Avg +441.09%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/28) 1,273
Calls: 932 (73%)
Puts: 341 (27%)
Prior (07/27) 3,104
Calls: 1,672 (54%)
Puts: 1,432 (46%)
Current vs Prior -58.99%
Prior 7-Day Total 13,440
Calls: 9,393 (70%)
Puts: 4,047 (30%)
Prior 7-Day Average 1,920
Calls: 1,341 (70%)
Puts: 578 (30%)
Current vs Prior 7-Day Avg -33.70%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 26.00% | 34.65%
Prior 25.53% | 34.09%
Current vs Prior +1.86% | +1.62%
Prior 7-Day Avg 28.56% | 36.75%
Current vs 7-Day Avg -8.95% | -5.72%
Prior 7-Day Eod 25.53% | 34.09%
Current vs 7-Day Eod +1.86% | +1.62%
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 bearish conviction with 79% of dollar volume in puts ($592.2K) vs calls ($155.5K). Elevated premium activity with dollar volume up 66% vs prior. Dollar volume significantly above 7-day average (60% higher). Unusually high activity with volume up 145% vs prior - elevated interest.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
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 NEUTRAL
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 2 of results (avg 9.4%, best 9.1%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Aug 2110.8011.90$11.359.7%160.604
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Aug 218.409.20$8.809.1%3160.4057

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 0.61, highest 0.70)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Aug 2112.1015.20$13.6522.7%10.6813
$75.00Aug 2110.8011.90$11.359.7%160.604
$80.00Aug 218.8011.20$10.0024.0%340.535
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Aug 2120.2023.60$21.9015.5%10.70--
$90.00Aug 2117.7019.60$18.6510.2%120.6127
$85.00Aug 2114.3016.30$15.3013.1%170.5345

Most actively traded options today. High liquidity = easy entry/exit. 16 active (total vol 555, top 316)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 212.355.40$3.8878.6%410.2899
$80.00Aug 218.8011.20$10.0024.0%340.535
$85.00Aug 216.909.30$8.1029.6%190.4712
$75.00Aug 2110.8011.90$11.359.7%160.604
$90.00Aug 213.907.60$5.7564.3%160.3836
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Aug 218.409.20$8.809.1%3160.4057
$70.00Aug 216.007.70$6.8524.8%440.3221
$85.00Aug 2114.3016.30$15.3013.1%170.5345
$60.00Aug 212.703.60$3.1528.6%150.18--
$80.00Aug 2111.1013.20$12.1517.3%120.4667

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 2.70, avg 1.49)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$75.00$80.00Aug 21$1.35$3.65$1.352.70$76.35
$80.00$85.00Aug 21$1.90$3.10$1.901.63$81.90
$90.00$95.00Aug 21$1.97$3.03$1.971.54$91.97
$70.00$75.00Aug 21$2.30$2.70$2.301.17$72.30
$85.00$90.00Aug 21$2.35$2.65$2.351.13$87.35
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$60.00$55.00Aug 21$1.62$3.38$1.622.09$58.38
$70.00$65.00Aug 21$1.75$3.25$1.751.86$68.25
$65.00$60.00Aug 21$1.95$3.05$1.951.56$63.05
$75.00$70.00Aug 21$1.95$3.05$1.951.56$73.05
$85.00$80.00Aug 21$3.15$1.85$3.150.59$81.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 13 found (best R:R 2.03, avg 1.02)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$85.00$90.00Aug 21$2.35$2.35$2.650.89$87.35
$70.00$75.00Aug 21$2.30$2.30$2.700.85$72.30
$90.00$95.00Aug 21$1.97$1.97$3.030.65$91.97
$80.00$85.00Aug 21$1.90$1.90$3.100.61$81.90
$75.00$80.00Aug 21$1.35$1.35$3.650.37$76.35
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$80.00$75.00Aug 21$3.35$3.35$1.652.03$76.65
$90.00$85.00Aug 21$3.35$3.35$1.652.03$86.65
$95.00$90.00Aug 21$3.25$3.25$1.751.86$91.75
$85.00$80.00Aug 21$3.15$3.15$1.851.70$81.85
$65.00$60.00Aug 21$1.95$1.95$3.050.64$63.05

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 26.00% of stock, avg 29.31%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$75.00Aug 21$11.35$8.80$20.15$54.85$95.1526.00%
$70.00Aug 21$13.65$6.85$20.50$49.50$90.5026.45%
$80.00Aug 21$10.00$12.15$22.15$57.85$102.1528.58%
$85.00Aug 21$8.10$15.30$23.40$61.60$108.4030.19%
$90.00Aug 21$5.75$18.65$24.40$65.60$114.4031.48%
$95.00Aug 21$3.78$21.90$25.68$69.32$120.6833.14%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 20 found (cheapest 8.94% of stock, avg 16.24%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$95.00$60.00Aug 21$3.78$3.15$6.93$53.07$101.93
$100.00$60.00Aug 21$3.88$3.15$7.03$52.97$107.03
$95.00$65.00Aug 21$3.78$5.10$8.88$56.12$103.88
$90.00$60.00Aug 21$5.75$3.15$8.90$51.10$98.90
$100.00$65.00Aug 21$3.88$5.10$8.98$56.02$108.98
$95.00$70.00Aug 21$3.78$6.85$10.63$59.37$105.63
$100.00$70.00Aug 21$3.88$6.85$10.73$59.27$110.73
$90.00$65.00Aug 21$5.75$5.10$10.85$54.15$100.85
$85.00$60.00Aug 21$8.10$3.15$11.25$48.75$96.25
$95.00$75.00Aug 21$3.78$8.80$12.58$62.42$107.58

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 17 found (best R:R 6.14, avg credit $3.78)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
60/6585/90Aug 21$4.30$0.706.14$60.70$89.30
70/7585/90Aug 21$4.30$0.706.14$70.70$89.30
60/6570/75Aug 21$4.25$0.755.67$60.75$74.25
65/7085/90Aug 21$4.10$0.904.56$65.90$89.10
55/6085/90Aug 21$3.97$1.033.85$56.03$88.97
55/6070/75Aug 21$3.92$1.083.63$56.08$73.92
60/6590/95Aug 21$3.92$1.083.63$61.08$93.92
70/7590/95Aug 21$3.92$1.083.63$71.08$93.92
60/6580/85Aug 21$3.85$1.153.35$61.15$83.85
70/7580/85Aug 21$3.85$1.153.35$71.15$83.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 7 found (best R:R 24.00, cheapest $0.20)

CALLS (3)
LowMidHighExpiryDebitMax GainR:R
$85.00$90.00$95.00Aug 21$0.38$4.6212.16
$70.00$75.00$80.00Aug 21$0.95$4.054.26
$90.00$95.00$100.00Aug 21$2.07$2.931.42
PUTS (4)
LowMidHighExpiryDebitMax GainR:R
$65.00$70.00$75.00Aug 21$0.20$4.8024.00
$80.00$85.00$90.00Aug 21$0.20$4.8024.00
$55.00$60.00$65.00Aug 21$0.33$4.6714.15
$70.00$75.00$80.00Aug 21$1.40$3.602.57

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 $-1.20, 6 credits)

CALLS (3)
Buy KSell KRatioExpiryNetMax Gain
$90.00$95.001:2Aug 21-$1.81$3.19
$85.00$90.001:2Aug 21-$3.40$1.60
$95.00$100.001:2Aug 21-$3.98$1.02
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$65.00$60.001:2Aug 21-$1.20$3.80
$70.00$65.001:2Aug 21-$3.35$1.65
$75.00$70.001:2Aug 21-$4.90$0.10
$60.00$55.001:2Aug 21$0.09$4.91

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 11.35%, avg 6.29%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$80.00Aug 21$8.800.533.2%11.35%14.58%345
$85.00Aug 21$6.900.479.7%8.90%18.58%1912
$90.00Aug 21$3.900.3816.1%5.03%21.16%1636
$95.00Aug 21$2.450.3022.6%3.16%25.74%492
$100.00Aug 21$2.350.2829.0%3.03%32.06%4199

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 $75.00 08-21 call last traded $26.20 on 07/21 (now $10.80/$11.90) — try a limit near $11.35. Also watch the $110.00 12-18 call last traded $25.95 on 07/22 (now $11.30/$13.70) — try a limit near $12.50; the $70.00 08-21 call last traded $28.40 on 07/24 (now $12.10/$15.20) — try a limit near $13.65. Most tradeable put: the $125.00 12-18 put last traded $43.00 on 07/21 (now $53.80/$57.20) — try a limit near $53.80.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$80.00Aug 21$8.80$11.20$10.00$18.80 07/20$10.00–$64.70$10.005
$80.00Sep 18$10.90$14.10$12.50$31.25 07/22$12.50–$66.70$12.50--
$80.00Dec 18$18.90$22.40$20.65$36.20 07/23$20.65–$71.65$20.65--
$80.00Mar 19$24.40$27.50$25.95$36.66 07/20$25.95–$45.45$25.95--
$75.00Aug 21$10.80$11.90$11.35$26.20 07/21$11.35–$69.60$11.354
$75.00Sep 18$13.50$16.40$14.95$58.00 07/02$14.95–$70.60$14.95--
$75.00Dec 18$20.60$24.50$22.55$45.76 07/10$22.55–$75.15$22.55--
$85.00Aug 21$6.90$9.30$8.10$24.23 07/22$8.10–$60.70$8.1012
$85.00Sep 18$8.90$11.70$10.30$27.60 07/22$10.30–$62.20$10.30--
$85.00Dec 18$17.40$20.50$18.95$31.00 07/07$18.95–$68.10$18.95--
$70.00Aug 21$12.10$15.20$13.65$28.40 07/24$13.65–$73.65$13.6513
$70.00Sep 18$15.60$18.60$17.10$38.40 07/22$17.10–$75.05$17.10--
$70.00Dec 18$23.60$26.30$24.95$48.68 07/10$24.95–$78.95$24.95--
$70.00Mar 19$27.50$31.10$29.30$38.10 07/17$29.30–$50.55$29.30--
$90.00Aug 21$3.90$7.60$5.75$18.97 07/23$5.75–$56.55$5.7536
$90.00Sep 18$7.20$10.70$8.95$13.12 07/17$8.95–$58.25$8.95--
$90.00Dec 18$15.40$18.70$17.05$38.45 07/15$17.05–$64.70$17.05--
$65.00Sep 18$18.40$21.90$20.15$35.12 07/16$20.15–$79.85$20.15--
$65.00Dec 18$25.30$29.00$27.15$39.82 07/16$27.15–$82.95$27.15--
$95.00Aug 21$2.45$5.10$3.78$11.35 07/24$3.78–$52.35$3.7892
$95.00Sep 18$6.40$9.80$8.10$22.30 07/22$8.10–$54.65$8.10--
$95.00Dec 18$14.90$16.80$15.85$32.30 07/22$15.85–$61.50$15.85--
$60.00Aug 21$18.80$22.50$20.65$37.12 07/16$20.65–$83.00$20.65--
$60.00Sep 18$22.40$25.00$23.70$70.62 06/29$23.70–$84.15$23.70--
$60.00Dec 18$28.10$31.50$29.80$43.86 07/24$29.80–$86.70$29.80--
$60.00Mar 19$32.00$35.30$33.65$48.16 07/24$33.65–$56.15$33.65--
$100.00Aug 21$2.35$5.40$3.88$11.70 07/24$3.88–$48.40$3.8899
$100.00Sep 18$6.20$7.80$7.00$15.00 07/24$7.00–$51.00$7.00--
$100.00Dec 18$12.90$16.50$14.70$23.10 07/20$14.70–$58.45$14.70--
$100.00Mar 19$18.80$21.20$20.00$28.61 07/20$20.00–$37.25$20.00--
$55.00Sep 18$25.10$28.70$26.90$36.60 07/17$26.90–$88.95$26.90--
$55.00Dec 18$30.90$34.00$32.45$52.21 07/14$32.45–$90.70$32.45--
$55.00Mar 19$34.20$37.80$36.00$52.72 07/21$36.00–$58.95$36.00--
$105.00Aug 21$1.45$4.50$2.98$8.28 07/24$2.98–$44.55$2.98--
$105.00Sep 18$4.40$7.30$5.85$13.80 07/24$5.85–$47.30$5.85--
$105.00Dec 18$12.40$14.90$13.65$21.55 07/16$13.65–$55.55$13.65--
$50.00Sep 18$28.80$32.40$30.60$47.18 07/24$30.60–$93.45$30.60--
$50.00Dec 18$34.20$37.20$35.70$43.00 07/17$35.70–$95.30$35.70--
$50.00Mar 19$37.20$40.50$38.85$51.36 07/20$38.85–$62.55$38.85--
$110.00Aug 21$1.00$3.60$2.30$7.20 07/24$2.30–$41.20$2.3056
$110.00Sep 18$4.30$5.20$4.75$11.45 07/24$4.75–$44.25$4.75--
$110.00Dec 18$11.30$13.70$12.50$25.95 07/22$12.50–$52.60$12.5036
$45.00Sep 18$32.80$36.40$34.60$53.07 07/21$34.60–$98.10$34.60--
$45.00Dec 18$37.00$40.50$38.75$84.37 07/02$38.75–$99.70$38.75--
$45.00Mar 19$40.30$43.50$41.90$54.25 07/20$41.90–$66.10$41.90--
$115.00Aug 21$1.35$2.65$2.00$5.99 07/24$2.00–$37.90$2.00366
$115.00Sep 18$2.70$4.90$3.80$9.83 07/24$3.80–$40.90$3.80--
$115.00Dec 18$9.20$13.50$11.35$19.70 07/16$11.35–$49.65$11.35--
$40.00Sep 18$37.10$40.50$38.80$63.30 07/22$38.80–$103.10$38.80--
$40.00Dec 18$40.90$43.60$42.25$55.25 07/20$42.25–$104.25$42.25--
$120.00Aug 21$1.00$1.95$1.48$5.20 07/24$1.48–$34.85$1.48--
$120.00Sep 18$2.70$4.80$3.75$8.40 07/24$3.75–$38.15$3.75--
$120.00Dec 18$8.30$11.80$10.05$17.40 07/20$10.05–$47.35$10.05--
$120.00Mar 19$14.10$17.40$15.75$23.10 07/24$15.75–$30.20$15.75--
$35.00Sep 18$41.50$45.40$43.45$74.87 06/12$43.45–$107.65$43.45--
$125.00Aug 21$0.30$3.10$1.70$4.70 07/24$1.70–$31.95$1.70--
$125.00Sep 18$1.05$4.50$2.78$25.90 06/29$2.78–$35.15$2.78--
$125.00Dec 18$8.80$10.70$9.75$21.40 07/14$9.75–$45.10$9.75--
$125.00Mar 19$12.50$16.30$14.40$27.85 07/22$14.40–$29.10$14.40--
$130.00Aug 21$0.15$1.55$0.85$3.40 07/24$0.85–$29.20$0.8556
$130.00Sep 18$1.60$3.90$2.75$9.71 07/22$2.75–$32.35$2.75137
$130.00Dec 18$8.10$9.90$9.00$16.10 07/16$9.00–$43.10$9.00--
$130.00Mar 19$12.10$15.60$13.85$26.25 07/22$13.85–$27.90$13.85--
$22.50Sep 18$53.20$57.50$55.35$91.50 07/09$55.35–$120.05$55.35--
$135.00Aug 21$0.30$1.40$0.85$2.70 07/24$0.85–$26.65$0.85--
$135.00Sep 18$2.00$4.20$3.10$6.10 07/20$3.10–$30.65$3.10--
$135.00Dec 18$7.30$9.50$8.40$12.39 07/17$8.40–$41.00$8.40--
$20.00Sep 18$55.60$59.90$57.75$94.00 07/09$57.75–$122.45$57.75--
$140.00Aug 21$0.25$1.30$0.78$4.15 07/22$0.78–$24.70$0.78--
$140.00Sep 18$1.50$3.40$2.45$4.20 07/17$2.45–$28.45$2.45--
$140.00Dec 18$5.90$9.40$7.65$15.90 07/23$7.65–$38.95$7.65--
$140.00Mar 19$10.90$13.90$12.40$24.45 07/22$12.40–$25.10$12.40--
$145.00Aug 21$0.10$0.85$0.48$3.27 07/21$0.48–$22.65$0.48--
$145.00Sep 18$1.15$3.70$2.42$8.21 07/14$2.42–$26.55$2.42--
$145.00Dec 18$5.40$8.30$6.85$19.00 07/02$6.85–$37.05$6.85--
$150.00Aug 21$0.15$1.30$0.73$3.30 07/21$0.73–$20.60$0.73--
$150.00Sep 18$0.45$3.50$1.98$4.69 07/16$1.98–$24.55$1.98--
$150.00Dec 18$5.20$7.80$6.50$15.20 07/13$6.50–$35.55$6.50--
$150.00Mar 19$9.50$12.80$11.15$21.20 07/23$11.15–$23.25$11.15--
$155.00Aug 21$0.00$1.35$0.68$13.28 07/01$0.68–$18.80$0.68--
$155.00Sep 18$0.15$3.40$1.78$16.69 07/01$1.78–$22.55$1.78--
$155.00Dec 18$4.40$7.30$5.85$12.57 07/21$5.85–$33.60$5.8520
$155.00Mar 19$8.50$12.60$10.55$16.70 07/20$10.55–$21.80$10.55--
$160.00Aug 21$0.05$0.45$0.25$2.50 07/21$0.25–$16.85$0.25--
$160.00Sep 18$0.20$3.30$1.75$4.15 07/16$1.75–$21.00$1.75--
$160.00Dec 18$4.70$6.50$5.60$17.30 07/09$5.60–$32.05$5.60--
$160.00Mar 19$8.40$11.90$10.15$16.50 07/20$10.15–$22.25$10.15--
$165.00Aug 21$0.00$1.15$0.57$1.12 07/20$0.48–$15.55$0.57--
$165.00Dec 18$4.50$6.10$5.30$12.30 07/21$5.30–$30.60$5.30--
$170.00Aug 21$0.00$2.30$1.15$1.43 07/22$0.75–$14.25$1.15--
$170.00Sep 18$0.30$2.70$1.50$3.24 07/20$1.50–$18.30$1.50--
$170.00Dec 18$4.20$5.70$4.95$10.10 07/07$4.95–$29.40$4.95--
$175.00Aug 21$0.00$2.25$1.13$12.40 06/30$1.13–$12.55$1.13--
$175.00Dec 18$3.70$5.60$4.65$10.04 07/16$4.65–$28.00$4.65--
$180.00Aug 21$0.00$1.15$0.57$0.77 07/20$0.57–$11.85$0.57--
$180.00Sep 18$0.20$3.10$1.65$3.20 07/16$1.65–$15.30$1.65--
$180.00Dec 18$3.40$5.10$4.25$9.65 07/23$4.25–$26.45$4.25--
$185.00Aug 21$0.00$2.20$1.10$0.55 07/22$0.78–$2.68$0.55--
$190.00Sep 18$0.20$2.55$1.38$3.00 07/13$1.38–$4.90$1.38--
$195.00Aug 21$0.00$1.15$0.57$1.03 07/13$0.57–$2.58$0.57--
PUTS (73)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$80.00Aug 21$11.10$13.20$12.15$4.65 07/22$1.98–$12.15$11.1067
$80.00Sep 18$14.20$16.70$15.45$9.21 07/24$3.10–$15.45$14.203
$80.00Dec 18$20.50$23.50$22.00$15.00 07/14$7.60–$22.00$20.5011
$75.00Aug 21$8.40$9.20$8.80$4.40 07/24$1.50–$8.80$8.4057
$75.00Sep 18$9.90$13.90$11.90$4.50 06/17$1.80–$11.90$9.90--
$75.00Dec 18$17.60$19.80$18.70$14.00 07/24$6.05–$18.70$17.60--
$85.00Aug 21$14.30$16.30$15.30$7.20 07/24$2.53–$15.30$14.3045
$85.00Sep 18$17.00$19.70$18.35$15.15 07/17$3.85–$18.35$17.0035
$85.00Dec 18$23.50$26.90$25.20$18.45 07/13$9.00–$25.20$23.50--
$70.00Aug 21$6.00$7.70$6.85$2.65 07/23$1.40–$6.85$6.0021
$70.00Sep 18$8.90$10.70$9.80$5.70 07/24$1.90–$9.80$8.90--
$70.00Dec 18$14.90$17.90$16.40$11.90 07/24$4.65–$16.40$14.90--
$90.00Aug 21$17.70$19.60$18.65$8.65 07/23$3.03–$18.65$17.7027
$90.00Sep 18$20.80$22.70$21.75$12.10 07/21$4.55–$21.75$20.80--
$90.00Dec 18$27.10$30.20$28.65$23.00 07/16$10.20–$28.65$27.10--
$65.00Aug 21$4.10$6.10$5.10$2.71 07/20$1.27–$5.10$4.10--
$65.00Sep 18$6.80$8.50$7.65$3.90 07/07$1.70–$7.65$6.80--
$65.00Dec 18$12.30$15.50$13.90$9.90 07/24$3.88–$13.90$12.30--
$95.00Aug 21$20.20$23.60$21.90$9.90 07/22$4.35–$21.90$20.20--
$95.00Sep 18$24.40$26.00$25.20$16.60 07/13$5.85–$25.20$24.40--
$95.00Dec 18$30.60$33.70$32.15$24.60 07/24$11.95–$32.15$30.60--
$95.00Mar 19$34.70$38.30$36.50$28.40 07/24$27.35–$36.50$34.70--
$60.00Aug 21$2.70$3.60$3.15$1.26 07/21$0.88–$3.15$2.70--
$60.00Sep 18$5.00$6.80$5.90$3.61 07/20$1.60–$5.90$5.00--
$60.00Dec 18$10.00$12.80$11.40$6.00 07/13$3.13–$11.40$10.00--
$60.00Mar 19$13.00$16.40$14.70$12.20 07/17$10.40–$14.70$13.00--
$100.00Aug 21$23.90$27.60$25.75$15.84 07/24$5.10–$25.75$23.90--
$100.00Sep 18$27.00$30.20$28.60$21.18 07/16$7.35–$28.60$27.00--
$100.00Dec 18$34.10$37.40$35.75$29.18 07/16$13.55–$35.75$34.10--
$55.00Aug 21$1.00$2.05$1.53$0.58 07/21$0.90–$1.63$1.005
$55.00Sep 18$3.50$5.10$4.30$2.30 07/13$1.48–$4.30$3.50--
$55.00Dec 18$8.00$9.80$8.90$4.55 06/10$2.32–$8.90$8.00--
$105.00Aug 21$28.20$31.80$30.00$20.82 07/20$6.10–$30.00$28.20--
$105.00Sep 18$30.60$34.40$32.50$22.90 07/24$8.65–$32.50$30.60--
$105.00Dec 18$37.90$41.20$39.55$28.40 07/14$15.75–$39.55$37.90--
$50.00Aug 21$0.15$1.50$0.83$0.45 07/10$0.58–$1.43$0.45--
$50.00Sep 18$1.85$4.70$3.28$1.84 07/20$0.98–$3.28$1.85--
$50.00Dec 18$5.80$7.80$6.80$5.00 07/16$2.03–$6.80$5.80--
$50.00Mar 19$8.70$11.90$10.30$8.41 07/17$6.80–$10.30$8.70--
$110.00Aug 21$32.60$36.20$34.40$17.90 07/22$7.65–$34.40$32.60--
$110.00Sep 18$34.80$38.50$36.65$28.04 07/20$10.70–$36.65$34.80--
$110.00Dec 18$41.90$45.00$43.45$30.62 07/09$18.40–$43.45$41.90--
$45.00Aug 21$0.15$1.25$0.70$0.35 07/20$0.50–$1.18$0.35--
$45.00Sep 18$0.10$3.70$1.90$1.35 07/08$0.48–$1.90$1.35--
$45.00Dec 18$4.30$6.60$5.45$4.40 07/17$1.85–$5.45$4.40--
$45.00Mar 19$6.70$8.60$7.65$6.30 07/20$5.40–$7.65$6.70--
$115.00Aug 21$37.00$40.70$38.85$28.01 07/07$9.90–$38.85$37.0017
$115.00Sep 18$39.10$42.80$40.95$29.65 07/16$12.20–$40.95$39.10--
$115.00Dec 18$44.90$49.00$46.95$33.88 07/09$20.90–$46.95$44.90--
$40.00Sep 18$0.10$3.20$1.65$0.75 07/08$0.48–$1.65$0.75--
$40.00Dec 18$3.20$4.30$3.75$2.20 07/21$1.48–$3.75$3.20--
$120.00Aug 21$41.70$45.40$43.55$27.87 07/16$11.75–$43.55$41.7038
$120.00Dec 18$49.90$52.90$51.40$28.15 06/22$23.45–$51.40$49.90--
$125.00Aug 21$46.50$50.10$48.30$24.40 07/02$13.75–$48.30$46.50--
$125.00Sep 18$48.30$51.70$50.00$40.00 07/07$16.30–$50.00$48.30--
$125.00Dec 18$53.80$57.20$55.50$43.00 07/21$25.10–$55.50$53.8015
$130.00Aug 21$51.20$54.90$53.05$35.05 07/15$15.55–$53.05$51.20--
$130.00Dec 18$57.60$61.40$59.50$45.00 07/10$27.95–$59.50$57.60--
$135.00Aug 21$56.30$59.70$58.00$26.50 07/02$17.85–$58.00$56.30--
$135.00Mar 19$65.80$69.80$67.80$56.40 07/21$54.20–$67.80$65.80--
$140.00Aug 21$61.00$64.50$62.75$25.70 07/01$21.10–$62.75$61.00--
$140.00Sep 18$62.00$65.80$63.90$29.00 07/01$24.55–$63.90$62.00--
$140.00Dec 18$66.30$70.00$68.15$41.80 06/22$33.60–$68.15$66.30--
$145.00Dec 18$70.80$74.50$72.65$45.00 06/22$36.70–$72.65$70.80--
$150.00Dec 18$75.20$79.00$77.10$67.30 07/07$39.95–$77.10$75.20--
$155.00Dec 18$79.70$83.50$81.60$62.64 07/09$43.10–$81.60$79.70--
$160.00Aug 21$80.70$84.60$82.65$38.20 07/01$33.45–$82.65$80.70--
$160.00Dec 18$84.30$88.10$86.20$67.00 07/09$47.00–$86.20$84.30--
$165.00Sep 18$86.30$89.90$88.10$60.60 06/16$40.75–$88.10$86.30--
$165.00Dec 18$88.90$92.70$90.80$59.00 06/18$50.10–$90.80$88.90--
$170.00Dec 18$93.60$97.30$95.45$62.90 06/18$54.00–$95.45$93.60--
$180.00Dec 18$103.00$106.90$104.95$67.00 07/01$60.80–$104.95$103.00--
$195.00Aug 21$115.40$119.70$117.55$85.82 07/06$89.80–$117.55$115.40--

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 246
Total Puts 556
Put/Call Ratio 2.26
Net Difference -310

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,518
Total Puts 1,507
Average Put/Call Ratio 0.42
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