Tour v460
UCTT
ULTRA CLEAN HLDGS IN
$69.57 -10.23%
$69.26 (-0.44%)🌙
as of 07/29 07:18 PM
(7/28 19:13) ◀
|
Wednesday, July 29, 2026 (7:18pm)
January 2026
|
▶
◀ 7/29 19:18

Option Volume

Detail
ℹ
Current (07/29) 791
Calls: 671 (85%)
Puts: 120 (15%)
Prior (07/28) 802
Calls: 246 (31%)
Puts: 556 (69%)
Current vs Prior -1.37%
Calls: +172.76% (Calls)
Puts: -78.42% (Puts)
Prior 7-Day Total 4,171
Calls: 2,248 (54%)
Puts: 1,923 (46%)
Prior 7-Day Average 595
Calls: 321 (54%)
Puts: 274 (46%)
Current vs Prior 7-Day Avg +32.75%
Calls: +108.94%
Puts: -56.32%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/29) $594.4K
Calls: $461.0K (78%)
Puts: $133.4K (22%)
Prior (07/28) $747.6K
Calls: $155.5K (21%)
Puts: $592.2K (79%)
Current vs Prior -20.50%
Calls: +196.52%
Puts: -77.47%
Prior 7-Day Total $3.69M
Calls: $2.52M (68%)
Puts: $1.17M (32%)
Prior 7-Day Average $527.1K
Calls: $360.0K (68%)
Puts: $167.1K (32%)
Current vs Prior 7-Day Avg +12.76%
Calls: +28.04%
Puts: -20.15%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/29) 0.18
Prior (07/28) 2.26
Current vs Prior -92.09%
Prior 7-Day Average 0.70
Current vs Prior 7-Day Avg -74.52%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/29) 3,138
Calls: 1,422 (45%)
Puts: 1,716 (55%)
Prior (07/28) 1,273
Calls: 932 (73%)
Puts: 341 (27%)
Current vs Prior +146.50%
Prior 7-Day Total 11,509
Calls: 9,191 (80%)
Puts: 2,318 (20%)
Prior 7-Day Average 1,644
Calls: 1,313 (80%)
Puts: 331 (20%)
Current vs Prior 7-Day Avg +90.86%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 26.81% | 34.79%
Prior 26.00% | 34.65%
Current vs Prior +3.11% | +0.40%
Prior 7-Day Avg 28.12% | 36.46%
Current vs 7-Day Avg -4.67% | -4.61%
Prior 7-Day Eod 26.00% | 34.65%
Current vs 7-Day Eod +3.11% | +0.40%
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 78% of dollar volume in calls ($461.0K) vs puts ($133.4K). Extreme bullish P/C ratio of 0.18 - heavy call buying (671 calls vs 120 puts). P/C ratio dropping 92% - sentiment shifting bullish. Rising open interest (up 146%) indicates new positions being established.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BULLISH
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
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 4 of results (avg 9.1%, best 8.2%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Aug 216.607.20$6.908.7%3510.4713
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Aug 2115.1016.40$15.758.3%30.6072
$90.00Aug 2121.8024.00$22.909.6%100.73--
$75.00Aug 2111.8013.00$12.409.7%10.53339

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 0.62, highest 0.73)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Aug 218.609.70$9.1512.0%20.5614
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 2121.8024.00$22.909.6%100.73--
$85.00Aug 2117.8019.70$18.7510.1%30.6652
$80.00Aug 2115.1016.40$15.758.3%30.6072
$75.00Aug 2111.8013.00$12.409.7%10.53339

Most actively traded options today. High liquidity = easy entry/exit. 14 active (total vol 461, top 351)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Aug 216.607.20$6.908.7%3510.4713
$90.00Aug 212.503.80$3.1541.3%230.2751
$80.00Aug 215.006.10$5.5519.8%50.40--
$85.00Aug 214.004.90$4.4520.2%50.34--
$70.00Aug 218.609.70$9.1512.0%20.5614
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 214.105.10$4.6021.7%240.271.0K
$55.00Aug 212.653.90$3.2838.1%110.2010
$65.00Aug 216.307.40$6.8516.1%110.3614
$70.00Aug 218.9010.10$9.5012.6%110.4463
$90.00Aug 2121.8024.00$22.909.6%100.73--

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. 10 found (best R:R 3.55, avg 1.85)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$80.00$85.00Aug 21$1.10$3.90$1.103.55$81.10
$85.00$90.00Aug 21$1.30$3.70$1.302.85$86.30
$75.00$80.00Aug 21$1.35$3.65$1.352.70$76.35
$70.00$75.00Aug 21$2.25$2.75$2.251.22$72.25
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$60.00$55.00Aug 21$1.32$3.68$1.322.79$58.68
$55.00$50.00Aug 21$1.75$3.25$1.751.86$53.25
$65.00$60.00Aug 21$2.25$2.75$2.251.22$62.75
$70.00$65.00Aug 21$2.65$2.35$2.650.89$67.35
$75.00$70.00Aug 21$2.90$2.10$2.900.72$72.10

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 12 found (best R:R 4.88, avg 1.20)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$70.00$75.00Aug 21$2.25$2.25$2.750.82$72.25
$75.00$80.00Aug 21$1.35$1.35$3.650.37$76.35
$85.00$90.00Aug 21$1.30$1.30$3.700.35$86.30
$80.00$85.00Aug 21$1.10$1.10$3.900.28$81.10
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$90.00$85.00Aug 21$4.15$4.15$0.854.88$85.85
$80.00$75.00Aug 21$3.35$3.35$1.652.03$76.65
$85.00$80.00Aug 21$3.00$3.00$2.001.50$82.00
$75.00$70.00Aug 21$2.90$2.90$2.101.38$72.10
$70.00$65.00Aug 21$2.65$2.65$2.351.13$67.35

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. 5 found (cheapest 26.81% of stock, avg 31.19%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$70.00Aug 21$9.15$9.50$18.65$51.35$88.6526.81%
$75.00Aug 21$6.90$12.40$19.30$55.70$94.3027.74%
$80.00Aug 21$5.55$15.75$21.30$58.70$101.3030.62%
$85.00Aug 21$4.45$18.75$23.20$61.80$108.2033.35%
$90.00Aug 21$3.15$22.90$26.05$63.95$116.0537.44%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 20 found (cheapest 6.73% of stock, avg 14.61%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$90.00$50.00Aug 21$3.15$1.53$4.68$45.32$94.68
$85.00$50.00Aug 21$4.45$1.53$5.98$44.02$90.98
$90.00$55.00Aug 21$3.15$3.28$6.43$48.57$96.43
$80.00$50.00Aug 21$5.55$1.53$7.08$42.92$87.08
$85.00$55.00Aug 21$4.45$3.28$7.73$47.27$92.73
$90.00$60.00Aug 21$3.15$4.60$7.75$52.25$97.75
$75.00$50.00Aug 21$6.90$1.53$8.43$41.57$83.43
$80.00$55.00Aug 21$5.55$3.28$8.83$46.17$88.83
$85.00$60.00Aug 21$4.45$4.60$9.05$50.95$94.05
$90.00$65.00Aug 21$3.15$6.85$10.00$55.00$100.00

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 18 found (best R:R 13.29, avg credit $3.55)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
75/8085/90Aug 21$4.65$0.3513.29$75.35$89.65
60/6570/75Aug 21$4.50$0.509.00$60.50$74.50
70/7585/90Aug 21$4.20$0.805.25$70.80$89.20
50/5570/75Aug 21$4.00$1.004.00$51.00$74.00
65/7075/80Aug 21$4.00$1.004.00$66.00$79.00
70/7580/85Aug 21$4.00$1.004.00$71.00$84.00
65/7085/90Aug 21$3.95$1.053.76$66.05$88.95
65/7080/85Aug 21$3.75$1.253.00$66.25$83.75
60/6575/80Aug 21$3.60$1.402.57$61.40$78.60
55/6070/75Aug 21$3.57$1.432.50$56.43$73.57

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 7 found (best R:R 19.00, cheapest $0.25)

CALLS (2)
LowMidHighExpiryDebitMax GainR:R
$75.00$80.00$85.00Aug 21$0.25$4.7519.00
$70.00$75.00$80.00Aug 21$0.90$4.104.56
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$65.00$70.00$75.00Aug 21$0.25$4.7519.00
$60.00$65.00$70.00Aug 21$0.40$4.6011.50
$70.00$75.00$80.00Aug 21$0.45$4.5510.11
$55.00$60.00$65.00Aug 21$0.93$4.074.38
$80.00$85.00$90.00Aug 21$1.15$3.853.35

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 8 found (best net $-1.85, 7 credits)

CALLS (4)
Buy KSell KRatioExpiryNetMax Gain
$85.00$90.001:2Aug 21-$1.85$3.15
$80.00$85.001:2Aug 21-$3.35$1.65
$75.00$80.001:2Aug 21-$4.20$0.80
$70.00$75.001:2Aug 21-$4.65$0.35
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$60.00$55.001:2Aug 21-$1.96$3.04
$65.00$60.001:2Aug 21-$2.35$2.65
$70.00$65.001:2Aug 21-$4.20$0.80
$55.00$50.001:2Aug 21$0.22$4.78

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 12.36%, avg 7.68%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$70.00Aug 21$8.600.560.6%12.36%12.98%214
$75.00Aug 21$6.600.477.8%9.49%17.29%35113
$80.00Aug 21$5.000.4015.0%7.19%22.18%5--
$85.00Aug 21$4.000.3422.2%5.75%27.93%5--
$90.00Aug 21$2.500.2729.4%3.59%32.96%2351

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 $40.00 12-18 call last traded $55.25 on 07/20 (now $34.00/$36.70) — try a limit near $35.35. Also watch the $75.00 08-21 call last traded $26.20 on 07/21 (now $6.60/$7.20) — try a limit near $6.90; the $70.00 08-21 call last traded $28.40 on 07/24 (now $8.60/$9.70) — try a limit near $9.15. Most tradeable put: the $110.00 08-21 put last traded $17.90 on 07/22 (now $39.30/$42.20) — try a limit near $39.30.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$70.00Aug 21$8.60$9.70$9.15$28.40 07/24$9.15–$61.45$9.1514
$70.00Sep 18$10.70$13.80$12.25$38.40 07/22$12.25–$63.30$12.25--
$70.00Dec 18$18.60$21.00$19.80$48.68 07/10$19.80–$67.85$19.8048
$70.00Mar 19$22.90$25.80$24.35$38.10 07/17$24.35–$50.55$24.35--
$65.00Sep 18$13.00$16.20$14.60$35.12 07/16$14.60–$67.15$14.60--
$65.00Dec 18$20.60$22.80$21.70$39.82 07/16$21.70–$71.30$21.70--
$75.00Aug 21$6.60$7.20$6.90$26.20 07/21$6.90–$57.35$6.9013
$75.00Sep 18$8.90$11.10$10.00$58.00 07/02$10.00–$58.70$10.00--
$75.00Dec 18$16.30$18.90$17.60$45.76 07/10$17.60–$64.30$17.6014
$60.00Aug 21$13.00$16.40$14.70$37.12 07/16$14.70–$70.60$14.70--
$60.00Sep 18$16.50$18.50$17.50$70.62 06/29$17.50–$71.85$17.50--
$60.00Dec 18$21.80$24.90$23.35$43.86 07/24$23.35–$75.35$23.35--
$60.00Mar 19$26.00$29.40$27.70$48.16 07/24$27.70–$56.15$27.70--
$80.00Aug 21$5.00$6.10$5.55$18.80 07/20$5.55–$52.65$5.55--
$80.00Sep 18$7.40$9.60$8.50$31.25 07/22$8.50–$54.90$8.50--
$80.00Dec 18$15.30$17.90$16.60$36.20 07/23$16.60–$60.80$16.60--
$80.00Mar 19$19.70$22.50$21.10$36.66 07/20$21.10–$45.45$21.10--
$55.00Sep 18$18.70$22.00$20.35$36.60 07/17$20.35–$76.15$20.35--
$55.00Dec 18$25.20$27.90$26.55$52.21 07/14$26.55–$79.30$26.55--
$55.00Mar 19$28.90$31.40$30.15$52.72 07/21$30.15–$58.95$30.15--
$85.00Aug 21$4.00$4.90$4.45$24.23 07/22$4.45–$48.55$4.45--
$85.00Sep 18$5.90$8.00$6.95$27.60 07/22$6.95–$51.35$6.9558
$85.00Dec 18$13.40$16.00$14.70$31.00 07/07$14.70–$57.80$14.70--
$50.00Sep 18$23.10$25.40$24.25$47.18 07/24$24.25–$80.90$24.25--
$50.00Dec 18$27.10$30.50$28.80$43.00 07/17$28.80–$83.35$28.80--
$50.00Mar 19$30.50$33.60$32.05$51.36 07/20$32.05–$62.55$32.05--
$90.00Aug 21$2.50$3.80$3.15$18.97 07/23$3.15–$44.45$3.1551
$90.00Sep 18$5.60$6.80$6.20$13.12 07/17$6.20–$47.60$6.2070
$90.00Dec 18$12.40$14.90$13.65$38.45 07/15$13.65–$55.10$13.65--
$45.00Sep 18$26.70$28.70$27.70$53.07 07/21$27.70–$85.40$27.70--
$45.00Dec 18$30.10$33.40$31.75$84.37 07/02$31.75–$87.55$31.75--
$45.00Mar 19$34.00$36.40$35.20$54.25 07/20$35.20–$66.10$35.20--
$95.00Aug 21$1.75$3.20$2.48$11.35 07/24$2.48–$41.05$2.48--
$95.00Sep 18$4.70$5.70$5.20$22.30 07/22$5.20–$44.00$5.20--
$95.00Dec 18$11.40$13.50$12.45$32.30 07/22$12.45–$52.20$12.45--
$40.00Sep 18$30.80$32.80$31.80$63.30 07/22$31.80–$90.50$31.80--
$40.00Dec 18$34.00$36.70$35.35$55.25 07/20$35.35–$92.00$35.3541
$100.00Aug 21$0.80$2.25$1.53$11.70 07/24$1.53–$37.35$1.53113
$100.00Sep 18$3.30$5.10$4.20$15.00 07/24$4.20–$40.70$4.20103
$100.00Dec 18$9.70$11.80$10.75$23.10 07/20$10.75–$49.55$10.7592
$100.00Mar 19$14.60$17.50$16.05$28.61 07/20$16.05–$37.25$16.05--
$35.00Sep 18$34.90$37.00$35.95$74.87 06/12$35.95–$94.90$35.95--
$105.00Aug 21$0.90$1.80$1.35$8.28 07/24$1.35–$34.05$1.35--
$105.00Sep 18$2.80$4.20$3.50$13.80 07/24$3.50–$37.65$3.5071
$105.00Dec 18$9.00$11.20$10.10$21.55 07/16$10.10–$47.00$10.10--
$110.00Aug 21$0.90$2.35$1.63$7.20 07/24$1.63–$31.30$1.6356
$110.00Sep 18$2.35$4.10$3.22$11.45 07/24$3.22–$34.65$3.22--
$110.00Dec 18$8.40$11.00$9.70$25.95 07/22$9.70–$44.50$9.70--
$115.00Aug 21$0.10$2.25$1.18$5.99 07/24$1.18–$28.40$1.18361
$115.00Sep 18$1.30$4.70$3.00$9.83 07/24$3.00–$32.05$3.00--
$115.00Dec 18$6.70$9.90$8.30$19.70 07/16$8.30–$42.30$8.3071
$22.50Sep 18$45.20$49.60$47.40$91.50 07/09$47.40–$107.25$47.40--
$20.00Sep 18$47.70$51.80$49.75$94.00 07/09$49.75–$109.75$49.75--
$120.00Aug 21$0.10$1.00$0.55$5.20 07/24$0.55–$25.70$0.55--
$120.00Sep 18$1.60$3.80$2.70$8.40 07/24$2.70–$29.45$2.70--
$120.00Dec 18$6.90$9.50$8.20$17.40 07/20$8.20–$40.05$8.20118
$120.00Mar 19$11.00$14.00$12.50$23.10 07/24$12.50–$30.20$12.50--
$125.00Aug 21$0.00$2.60$1.30$4.70 07/24$1.30–$23.35$1.30--
$125.00Sep 18$1.00$4.10$2.55$25.90 06/29$2.55–$27.50$2.55--
$125.00Dec 18$5.80$8.50$7.15$21.40 07/14$7.15–$38.10$7.15--
$125.00Mar 19$10.00$13.50$11.75$27.85 07/22$11.75–$29.10$11.75--
$130.00Aug 21$0.00$2.50$1.25$3.40 07/24$0.85–$21.00$1.25--
$130.00Sep 18$1.15$3.50$2.33$9.71 07/22$2.33–$25.15$2.33--
$130.00Dec 18$5.40$7.70$6.55$16.10 07/16$6.55–$35.85$6.55--
$130.00Mar 19$9.40$12.80$11.10$26.25 07/22$11.10–$27.90$11.10--
$135.00Aug 21$0.10$2.35$1.23$2.70 07/24$0.85–$18.80$1.23--
$135.00Sep 18$0.75$3.70$2.23$6.10 07/20$2.23–$23.40$2.23--
$135.00Dec 18$5.40$7.20$6.30$12.39 07/17$6.30–$34.60$6.30--
$140.00Aug 21$0.00$1.40$0.70$4.15 07/22$0.70–$17.30$0.7059
$140.00Sep 18$0.05$3.30$1.67$4.20 07/17$1.67–$21.50$1.67--
$140.00Dec 18$5.00$6.70$5.85$15.90 07/23$5.85–$32.90$5.85--
$140.00Mar 19$8.80$11.50$10.15$24.45 07/22$10.15–$25.10$10.15--
$145.00Aug 21$0.00$2.30$1.15$3.27 07/21$0.48–$15.55$1.15--
$145.00Sep 18$0.00$3.40$1.70$8.21 07/14$1.70–$19.65$1.70--
$145.00Dec 18$4.60$6.20$5.40$19.00 07/02$5.40–$31.15$5.40--
$150.00Aug 21$0.15$2.30$1.22$3.30 07/21$0.73–$13.95$1.22--
$150.00Sep 18$0.00$3.30$1.65$4.69 07/16$1.65–$18.20$1.65--
$150.00Dec 18$3.80$6.00$4.90$15.20 07/13$4.90–$29.60$4.90--
$150.00Mar 19$7.90$10.20$9.05$21.20 07/23$9.05–$23.25$9.05--
$155.00Aug 21$0.00$2.25$1.13$13.28 07/01$0.68–$12.50$1.13--
$155.00Sep 18$0.00$3.20$1.60$16.69 07/01$1.60–$16.75$1.60--
$155.00Dec 18$3.60$5.80$4.70$12.57 07/21$4.70–$28.55$4.70--
$155.00Mar 19$7.10$9.90$8.50$16.70 07/20$8.50–$21.80$8.50--
$160.00Aug 21$0.00$0.40$0.20$2.50 07/21$0.20–$11.65$0.20--
$160.00Sep 18$0.00$3.10$1.55$4.15 07/16$1.55–$15.85$1.55--
$160.00Dec 18$2.85$6.00$4.43$17.30 07/09$4.43–$27.05$4.43--
$160.00Mar 19$6.60$9.50$8.05$16.50 07/20$8.05–$22.25$8.05--
$165.00Aug 21$0.00$2.20$1.10$1.12 07/20$0.48–$10.60$1.10--
$165.00Dec 18$3.20$5.10$4.15$12.30 07/21$4.15–$26.05$4.15--
$170.00Aug 21$0.00$2.20$1.10$1.43 07/22$0.75–$9.10$1.10--
$170.00Sep 18$0.00$2.95$1.48$3.24 07/20$1.48–$13.50$1.48--
$170.00Dec 18$2.95$4.50$3.73$10.10 07/07$3.73–$23.90$3.73--
$175.00Aug 21$0.00$2.20$1.10$12.40 06/30$1.10–$8.30$1.10--
$175.00Dec 18$2.75$4.30$3.53$10.04 07/16$3.53–$23.75$3.53--
$180.00Aug 21$0.00$2.20$1.10$0.77 07/20$0.57–$7.50$0.77--
$180.00Sep 18$0.00$2.85$1.43$3.20 07/16$1.43–$11.20$1.43--
$180.00Dec 18$2.35$4.10$3.22$9.65 07/23$3.22–$22.20$3.2269
$185.00Aug 21$0.00$2.15$1.08$0.55 07/22$0.78–$2.68$0.55--
$190.00Sep 18$0.00$2.75$1.38$3.00 07/13$1.38–$4.90$1.38--
$195.00Aug 21$0.00$2.15$1.08$1.03 07/13$0.57–$2.58$1.03--
PUTS (73)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$70.00Aug 21$8.90$10.10$9.50$2.65 07/23$1.40–$9.50$8.9063
$70.00Sep 18$10.50$13.40$11.95$5.70 07/24$2.28–$11.95$10.50--
$70.00Dec 18$16.20$19.30$17.75$11.90 07/24$5.80–$17.75$16.20--
$65.00Aug 21$6.30$7.40$6.85$2.71 07/20$1.27–$6.85$6.3014
$65.00Sep 18$8.70$10.50$9.60$3.90 07/07$1.85–$9.60$8.70--
$65.00Dec 18$13.90$16.40$15.15$9.90 07/24$4.60–$15.15$13.90--
$75.00Aug 21$11.80$13.00$12.40$4.40 07/24$2.23–$12.40$11.80339
$75.00Sep 18$14.30$16.40$15.35$4.50 06/17$3.43–$15.35$14.30--
$75.00Dec 18$19.80$22.40$21.10$14.00 07/24$7.35–$21.10$19.80--
$60.00Aug 21$4.10$5.10$4.60$1.26 07/21$0.90–$4.60$4.101.0K
$60.00Sep 18$6.50$8.30$7.40$3.61 07/20$1.65–$7.40$6.50--
$60.00Dec 18$11.30$14.50$12.90$6.00 07/13$3.53–$12.90$11.30--
$60.00Mar 19$14.30$17.90$16.10$12.20 07/17$10.40–$16.10$14.30--
$80.00Aug 21$15.10$16.40$15.75$4.65 07/22$2.05–$15.75$15.1072
$80.00Sep 18$17.50$19.50$18.50$9.21 07/24$4.70–$18.50$17.50--
$80.00Dec 18$23.70$25.50$24.60$15.00 07/14$9.05–$24.60$23.70--
$55.00Aug 21$2.65$3.90$3.28$0.58 07/21$0.90–$3.28$2.6510
$55.00Sep 18$4.70$5.80$5.25$2.30 07/13$1.48–$5.25$4.70--
$55.00Dec 18$9.50$11.40$10.45$4.55 06/10$2.60–$10.45$9.50--
$85.00Aug 21$17.80$19.70$18.75$7.20 07/24$3.35–$18.75$17.8052
$85.00Sep 18$21.20$23.00$22.10$15.15 07/17$5.25–$22.10$21.20--
$85.00Dec 18$27.20$29.60$28.40$18.45 07/13$11.00–$28.40$27.20--
$50.00Aug 21$0.85$2.20$1.53$0.45 07/10$0.58–$1.53$0.85--
$50.00Sep 18$2.25$4.90$3.58$1.84 07/20$0.98–$3.58$2.25--
$50.00Dec 18$7.80$8.90$8.35$5.00 07/16$2.17–$8.35$7.80122
$50.00Mar 19$9.10$12.60$10.85$8.41 07/17$6.80–$10.85$9.10--
$90.00Aug 21$21.80$24.00$22.90$8.65 07/23$4.15–$22.90$21.80--
$90.00Sep 18$24.30$26.50$25.40$12.10 07/21$6.40–$25.40$24.30--
$90.00Dec 18$30.80$33.10$31.95$23.00 07/16$12.55–$31.95$30.80--
$45.00Aug 21$0.00$2.85$1.43$0.35 07/20$0.50–$1.43$0.35--
$45.00Sep 18$1.45$4.30$2.88$1.35 07/08$0.88–$2.88$1.45--
$45.00Dec 18$5.50$6.50$6.00$4.40 07/17$1.85–$6.00$5.50--
$45.00Mar 19$6.90$9.70$8.30$6.30 07/20$5.40–$8.30$6.90--
$95.00Aug 21$26.10$28.10$27.10$9.90 07/22$5.40–$27.10$26.10--
$95.00Sep 18$27.90$30.90$29.40$16.60 07/13$7.75–$29.40$27.90--
$95.00Dec 18$34.60$36.80$35.70$24.60 07/24$15.50–$35.70$34.60--
$95.00Mar 19$37.90$41.50$39.70$28.40 07/24$27.35–$39.70$37.90--
$40.00Sep 18$0.00$1.70$0.85$0.75 07/08$0.48–$1.65$0.759
$40.00Dec 18$3.10$4.90$4.00$2.20 07/21$1.50–$4.00$3.10--
$100.00Aug 21$29.90$33.30$31.60$15.84 07/24$7.05–$31.60$29.90--
$100.00Sep 18$32.20$34.60$33.40$21.18 07/16$10.15–$33.40$32.20--
$100.00Dec 18$37.70$40.70$39.20$29.18 07/16$17.90–$39.20$37.70--
$105.00Aug 21$34.60$37.20$35.90$20.82 07/20$8.45–$35.90$34.60--
$105.00Sep 18$36.50$39.80$38.15$22.90 07/24$11.70–$38.15$36.50--
$105.00Dec 18$42.50$44.40$43.45$28.40 07/14$19.80–$43.45$42.50--
$110.00Aug 21$39.30$42.20$40.75$17.90 07/22$10.35–$40.75$39.3018
$110.00Sep 18$41.00$43.50$42.25$28.04 07/20$13.85–$42.25$41.00--
$110.00Dec 18$46.50$48.60$47.55$30.62 07/09$23.25–$47.55$46.50--
$115.00Aug 21$44.10$46.80$45.45$28.01 07/07$12.50–$45.45$44.10--
$115.00Sep 18$45.60$49.10$47.35$29.65 07/16$15.85–$47.35$45.60--
$115.00Dec 18$50.40$53.50$51.95$33.88 07/09$25.20–$51.95$50.40--
$120.00Aug 21$48.90$51.50$50.20$27.87 07/16$14.90–$50.20$48.90--
$120.00Dec 18$54.70$57.00$55.85$28.15 06/22$28.00–$55.85$54.70--
$125.00Aug 21$53.70$56.70$55.20$24.40 07/02$17.90–$55.20$53.70--
$125.00Sep 18$54.90$58.20$56.55$40.00 07/07$21.40–$56.55$54.90--
$125.00Dec 18$58.80$61.70$60.25$43.00 07/21$30.95–$60.25$58.80--
$130.00Aug 21$58.60$61.90$60.25$35.05 07/15$19.90–$60.25$58.60--
$130.00Dec 18$63.20$66.40$64.80$45.00 07/10$33.85–$64.80$63.20--
$135.00Aug 21$63.60$66.10$64.85$26.50 07/02$23.35–$64.85$63.60--
$135.00Mar 19$70.70$74.40$72.55$56.40 07/21$54.20–$72.55$70.70--
$140.00Aug 21$68.50$71.20$69.85$25.70 07/01$26.35–$69.85$68.50--
$140.00Sep 18$69.30$73.00$71.15$29.00 07/01$30.40–$71.15$69.30--
$140.00Dec 18$72.50$75.10$73.80$41.80 06/22$40.50–$73.80$72.50--
$145.00Dec 18$76.80$79.40$78.10$45.00 06/22$43.55–$78.10$76.80--
$150.00Dec 18$81.40$84.60$83.00$67.30 07/07$46.80–$83.00$81.40--
$155.00Dec 18$86.10$88.90$87.50$62.64 07/09$50.75–$87.50$86.10--
$160.00Aug 21$88.50$92.50$90.50$38.20 07/01$40.70–$90.50$88.50--
$160.00Dec 18$90.80$94.00$92.40$67.00 07/09$54.05–$92.40$90.80--
$165.00Sep 18$93.80$98.00$95.90$60.60 06/16$48.35–$95.90$93.80--
$165.00Dec 18$95.50$98.30$96.90$59.00 06/18$57.70–$96.90$95.50--
$170.00Dec 18$100.30$102.90$101.60$62.90 06/18$61.50–$101.60$100.30--
$180.00Dec 18$109.90$112.40$111.15$67.00 07/01$69.60–$111.15$109.90--
$195.00Aug 21$123.50$127.50$125.50$85.82 07/06$89.80–$125.50$123.50--

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 671
Total Puts 120
Put/Call Ratio 0.18
Net Difference 551

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,248
Total Puts 1,923
Average Put/Call Ratio 0.70
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