Tour v477
UCTT
ULTRA CLEAN HLDGS IN
$83.31 +0.10%
$85.92 (+3.13%)🌙
as of 07/31 06:03 PM
(7/31 14:06) ◀
|
Friday, July 31, 2026 (6:03pm)
January 2026
|
▶ (8/3 14:10)
◀ 7/31 18:03 ▶

Option Volume

Detail
ℹ
Current (07/31) 2,010
Calls: 388 (19%)
Puts: 1,622 (81%)
Prior (07/30) 5,784
Calls: 5,712 (99%)
Puts: 72 (1%)
Current vs Prior -65.25%
Calls: -93.21% (Calls)
Puts: +2152.78% (Puts)
Prior 7-Day Total 8,346
Calls: 7,433 (89%)
Puts: 913 (11%)
Prior 7-Day Average 1,192
Calls: 1,061 (89%)
Puts: 130 (11%)
Current vs Prior 7-Day Avg +68.58%
Calls: -63.46%
Puts: +1143.59%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/31) $1.75M
Calls: $313.7K (18%)
Puts: $1.43M (82%)
Prior (07/30) $6.30M
Calls: $6.25M (99%)
Puts: $49.1K (1%)
Current vs Prior -72.31%
Calls: -94.98%
Puts: +2816.23%
Prior 7-Day Total $8.56M
Calls: $7.54M (88%)
Puts: $1.02M (12%)
Prior 7-Day Average $1.22M
Calls: $1.08M (88%)
Puts: $145.1K (12%)
Current vs Prior 7-Day Avg +42.78%
Calls: -70.87%
Puts: +886.35%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/31) 4.18
Prior (07/30) 0.01
Current vs Prior +33064.60%
Prior 7-Day Average 0.49
Current vs Prior 7-Day Avg +754.84%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/31) 16,877
Calls: 13,621 (81%)
Puts: 3,256 (19%)
Prior (07/30) 3,794
Calls: 2,397 (63%)
Puts: 1,397 (37%)
Current vs Prior +344.83%
Prior 7-Day Total 16,177
Calls: 10,979 (68%)
Puts: 5,198 (32%)
Prior 7-Day Average 2,311
Calls: 1,568 (68%)
Puts: 742 (32%)
Current vs Prior 7-Day Avg +630.29%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 25.09% | 34.45%
Prior 26.37% | 34.18%
Current vs Prior -4.88% | +0.78%
Prior 7-Day Avg 27.38% | 35.64%
Current vs 7-Day Avg -8.39% | -3.33%
Prior 7-Day Eod 26.37% | 34.18%
Current vs 7-Day Eod -4.88% | +0.78%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 9.06% | 8.37%
Calls: 9.26% | 8.16%
Puts: 8.87% | 8.57%
Prior 14.88% | 12.18%
Calls: 13.84% | 8.07%
Puts: 15.93% | 16.28%
Current vs Prior -39.11% | -31.28%
Prior 7-Day Avg 14.88% | 12.18%
Calls: 13.84% | 8.07%
Puts: 15.93% | 16.28%
Current vs 7-Day Avg -39.11% | -31.28%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bearish conviction with 82% of dollar volume in puts ($1.43M) vs calls ($313.7K). Light premium activity with dollar volume down 72% vs prior. Below-average activity with volume down 65% vs prior. Extreme bearish P/C ratio of 4.18 - heavy put buying.

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 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 2 of results (avg 8.8%, best 8.5%)

CALLS (0)
No calls meet the criteria
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 2113.5014.70$14.108.5%60.5329
$95.00Aug 2116.8018.40$17.609.1%--0.6018

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. 8 found (avg delta 0.64, highest 0.77)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Aug 2116.8019.40$18.1014.4%--0.772.3K
$75.00Aug 2114.0015.80$14.9012.1%--0.70363
$80.00Aug 2110.7012.70$11.7017.1%10.6242
$85.00Aug 219.1010.80$9.9517.1%90.55684
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Aug 2123.6026.50$25.0511.6%--0.7115
$100.00Aug 2119.7022.00$20.8511.0%10.6632
$95.00Aug 2116.8018.40$17.609.1%--0.6018
$90.00Aug 2113.5014.70$14.108.5%60.5329

Most actively traded options today. High liquidity = easy entry/exit. 14 active (total vol 1.7K, top 1.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 217.308.80$8.0518.6%540.4872
$100.00Aug 214.306.30$5.3037.7%140.352.4K
$105.00Aug 213.305.20$4.2544.7%100.30150
$85.00Aug 219.1010.80$9.9517.1%90.55684
$95.00Aug 215.807.10$6.4520.2%80.4196
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Aug 217.809.20$8.5016.5%1.5K0.3870
$65.00Aug 212.553.10$2.8319.4%150.1725
$85.00Aug 2110.3011.60$10.9511.9%130.4650
$70.00Aug 213.804.60$4.2019.0%100.2365
$90.00Aug 2113.5014.70$14.108.5%60.5329

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. 14 found (best R:R 3.76, avg 1.77)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$100.00$105.00Aug 21$1.05$3.95$1.053.76$101.05
$95.00$100.00Aug 21$1.15$3.85$1.153.35$96.15
$90.00$95.00Aug 21$1.60$3.40$1.602.12$91.60
$80.00$85.00Aug 21$1.75$3.25$1.751.86$81.75
$85.00$90.00Aug 21$1.90$3.10$1.901.63$86.90
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$65.00$60.00Aug 21$1.13$3.87$1.133.42$63.87
$70.00$65.00Aug 21$1.37$3.63$1.372.65$68.63
$80.00$75.00Aug 21$2.05$2.95$2.051.44$77.95
$75.00$70.00Aug 21$2.25$2.75$2.251.22$72.75
$85.00$80.00Aug 21$2.45$2.55$2.451.04$82.55

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 16 found (best R:R 5.25, avg 1.25)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$70.00$75.00Aug 21$3.20$3.20$1.801.78$73.20
$75.00$80.00Aug 21$3.20$3.20$1.801.78$78.20
$85.00$90.00Aug 21$1.90$1.90$3.100.61$86.90
$80.00$85.00Aug 21$1.75$1.75$3.250.54$81.75
$90.00$95.00Aug 21$1.60$1.60$3.400.47$91.60
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$105.00$100.00Aug 21$4.20$4.20$0.805.25$100.80
$95.00$90.00Aug 21$3.50$3.50$1.502.33$91.50
$100.00$95.00Aug 21$3.25$3.25$1.751.86$96.75
$90.00$85.00Aug 21$3.15$3.15$1.851.70$86.85
$85.00$80.00Aug 21$2.45$2.45$2.550.96$82.55

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. 8 found (cheapest 24.25% of stock, avg 27.97%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$80.00Aug 21$11.70$8.50$20.20$59.80$100.2024.25%
$85.00Aug 21$9.95$10.95$20.90$64.10$105.9025.09%
$75.00Aug 21$14.90$6.45$21.35$53.65$96.3525.63%
$90.00Aug 21$8.05$14.10$22.15$67.85$112.1526.59%
$70.00Aug 21$18.10$4.20$22.30$47.70$92.3026.77%
$95.00Aug 21$6.45$17.60$24.05$70.95$119.0528.87%
$100.00Aug 21$5.30$20.85$26.15$73.85$126.1531.39%
$105.00Aug 21$4.25$25.05$29.30$75.70$134.3035.17%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 20 found (cheapest 8.50% of stock, avg 15.12%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$105.00$65.00Aug 21$4.25$2.83$7.08$57.92$112.08
$100.00$65.00Aug 21$5.30$2.83$8.13$56.87$108.13
$105.00$70.00Aug 21$4.25$4.20$8.45$61.55$113.45
$95.00$65.00Aug 21$6.45$2.83$9.28$55.72$104.28
$100.00$70.00Aug 21$5.30$4.20$9.50$60.50$109.50
$95.00$70.00Aug 21$6.45$4.20$10.65$59.35$105.65
$105.00$75.00Aug 21$4.25$6.45$10.70$64.30$115.70
$90.00$65.00Aug 21$8.05$2.83$10.88$54.12$100.88
$100.00$75.00Aug 21$5.30$6.45$11.75$63.25$111.75
$90.00$70.00Aug 21$8.05$4.20$12.25$57.75$102.25

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 28 found (best R:R 10.63, avg credit $3.48)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
65/7075/80Aug 21$4.57$0.4310.63$65.43$79.57
90/95100/105Aug 21$4.55$0.4510.11$90.45$104.55
60/6570/75Aug 21$4.33$0.676.46$60.67$74.33
60/6575/80Aug 21$4.33$0.676.46$60.67$79.33
85/9095/100Aug 21$4.30$0.706.14$85.70$99.30
85/90100/105Aug 21$4.20$0.805.25$85.80$104.20
70/7585/90Aug 21$4.15$0.854.88$70.85$89.15
80/8590/95Aug 21$4.05$0.954.26$80.95$94.05
70/7580/85Aug 21$4.00$1.004.00$71.00$84.00
75/8085/90Aug 21$3.95$1.053.76$76.05$88.95

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 10 found (best R:R 49.00, cheapest $0.10)

CALLS (4)
LowMidHighExpiryDebitMax GainR:R
$95.00$100.00$105.00Aug 21$0.10$4.9049.00
$85.00$90.00$95.00Aug 21$0.30$4.7015.67
$90.00$95.00$100.00Aug 21$0.45$4.5510.11
$75.00$80.00$85.00Aug 21$1.45$3.552.45
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$60.00$65.00$70.00Aug 21$0.24$4.7619.83
$85.00$90.00$95.00Aug 21$0.35$4.6513.29
$75.00$80.00$85.00Aug 21$0.40$4.6011.50
$80.00$85.00$90.00Aug 21$0.70$4.306.14
$65.00$70.00$75.00Aug 21$0.88$4.124.68

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 $-0.57, 7 credits)

CALLS (3)
Buy KSell KRatioExpiryNetMax Gain
$100.00$105.001:2Aug 21-$3.20$1.80
$95.00$100.001:2Aug 21-$4.15$0.85
$90.00$95.001:2Aug 21-$4.85$0.15
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$65.00$60.001:2Aug 21-$0.57$4.43
$70.00$65.001:2Aug 21-$1.46$3.54
$75.00$70.001:2Aug 21-$1.95$3.05
$80.00$75.001:2Aug 21-$4.40$0.60

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 10.92%, avg 7.15%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$85.00Aug 21$9.100.552.0%10.92%12.95%9684
$90.00Aug 21$7.300.488.0%8.76%16.79%5472
$95.00Aug 21$5.800.4114.0%6.96%20.99%896
$100.00Aug 21$4.300.3520.0%5.16%25.20%142.4K
$105.00Aug 21$3.300.3026.0%3.96%30.00%10150

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. 185 contracts (avg 697 vol/day, 167 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 09-18 call last traded $63.30 on 07/22 (now $43.60/$45.80) — try a limit near $44.70. Also watch the $40.00 12-18 call last traded $55.25 on 07/20 (now $46.80/$49.30) — try a limit near $48.05; the $20.00 09-18 call last traded $94.00 on 07/09 (now $61.70/$65.40) — try a limit near $63.55. Most tradeable put: the $180.00 12-18 put last traded $67.00 on 07/01 (now $97.90/$100.50) — try a limit near $97.90.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$85.00Aug 21$9.10$10.80$9.95$24.23 07/22$4.45–$28.65$9.95684
$85.00Sep 18$13.20$15.20$14.20$27.60 07/22$6.95–$31.75$14.2057
$85.00Dec 18$21.10$23.90$22.50$31.00 07/07$14.70–$40.15$22.5043
$80.00Aug 21$10.70$12.70$11.70$18.80 07/20$5.55–$31.75$11.7042
$80.00Sep 18$15.30$17.00$16.15$31.25 07/22$8.50–$35.10$16.15498
$80.00Dec 18$23.10$25.90$24.50$36.20 07/23$16.60–$42.65$24.5047
$80.00Mar 19$28.70$31.50$30.10$36.66 07/20$21.10–$45.45$30.108
$90.00Aug 21$7.30$8.80$8.05$18.97 07/23$3.15–$25.35$8.0572
$90.00Sep 18$11.30$12.20$11.75$13.12 07/17$6.20–$29.20$11.7570
$90.00Dec 18$19.20$22.20$20.70$38.45 07/15$13.65–$37.65$20.7042
$75.00Aug 21$14.00$15.80$14.90$26.20 07/21$6.90–$35.70$14.90363
$75.00Sep 18$17.90$20.00$18.95$58.00 07/02$10.00–$38.15$18.9546
$75.00Dec 18$24.90$28.10$26.50$45.76 07/10$17.60–$45.30$26.5015
$75.00Mar 19$30.80$33.50$32.15--$32.15–$32.15—$30.801
$95.00Aug 21$5.80$7.10$6.45$11.35 07/24$2.48–$22.40$6.4596
$95.00Sep 18$8.60$10.60$9.60$22.30 07/22$5.20–$26.40$9.60330
$95.00Dec 18$17.40$20.60$19.00$32.30 07/22$12.45–$35.55$19.0015
$70.00Aug 21$16.80$19.40$18.10$28.40 07/24$9.15–$39.65$18.102.3K
$70.00Sep 18$20.50$23.40$21.95$38.40 07/22$12.25–$41.80$21.9535
$70.00Dec 18$27.10$30.10$28.60$48.68 07/10$19.80–$48.15$28.6048
$70.00Mar 19$32.80$35.50$34.15$38.10 07/17$24.35–$50.55$34.1514
$100.00Aug 21$4.30$6.30$5.30$11.70 07/24$1.53–$19.65$5.302.4K
$100.00Sep 18$8.10$9.90$9.00$15.00 07/24$4.20–$23.95$9.00105
$100.00Dec 18$15.80$17.90$16.85$23.10 07/20$10.75–$32.55$16.8598
$100.00Mar 19$21.70$24.70$23.20$28.61 07/20$16.05–$37.25$23.2013
$65.00Sep 18$23.60$26.40$25.00$35.12 07/16$14.60–$45.55$25.00253
$65.00Dec 18$29.90$33.10$31.50$39.82 07/16$21.70–$51.25$31.509
$105.00Aug 21$3.30$5.20$4.25$8.28 07/24$1.35–$17.90$4.25150
$105.00Sep 18$6.50$8.10$7.30$13.80 07/24$3.50–$21.65$7.3077
$105.00Dec 18$14.60$17.80$16.20$21.55 07/16$10.10–$31.50$16.2074
$105.00Mar 19$21.00$23.20$22.10--$22.10–$22.10—$21.001
$60.00Aug 21$24.80$27.40$26.10$37.12 07/16$14.70–$47.95$26.10--
$60.00Sep 18$27.10$29.20$28.15$70.62 06/29$17.50–$49.30$28.1564
$60.00Dec 18$33.20$35.90$34.55$43.86 07/24$23.35–$54.75$34.5523
$60.00Mar 19$37.10$40.10$38.60$48.16 07/24$27.70–$56.15$38.6022
$110.00Aug 21$2.65$4.10$3.38$7.20 07/24$1.63–$15.60$3.3855
$110.00Sep 18$5.70$6.60$6.15$11.45 07/24$3.22–$20.05$6.15365
$110.00Dec 18$13.10$16.30$14.70$25.95 07/22$9.70–$29.55$14.7038
$55.00Sep 18$30.80$33.50$32.15$36.60 07/17$20.35–$53.40$32.1577
$55.00Dec 18$36.30$38.80$37.55$52.21 07/14$26.55–$57.70$37.55181
$55.00Mar 19$39.30$42.70$41.00$52.72 07/21$30.15–$58.95$41.0014
$115.00Aug 21$2.00$3.30$2.65$5.99 07/24$1.18–$13.85$2.65361
$115.00Sep 18$4.40$6.00$5.20$9.83 07/24$3.00–$18.00$5.2040
$115.00Dec 18$11.20$15.50$13.35$19.70 07/16$8.30–$27.75$13.3595
$50.00Sep 18$34.70$36.90$35.80$47.18 07/24$24.25–$57.65$35.8078
$50.00Dec 18$39.50$42.10$40.80$43.00 07/17$28.80–$61.80$40.8020
$50.00Mar 19$42.60$45.40$44.00$51.36 07/20$32.05–$62.55$44.009
$120.00Aug 21$1.55$3.10$2.33$5.20 07/24$0.55–$12.40$2.33287
$120.00Sep 18$4.20$6.00$5.10$8.40 07/24$2.70–$16.35$5.1049
$120.00Dec 18$11.80$13.80$12.80$17.40 07/20$8.20–$26.20$12.80126
$120.00Mar 19$16.60$19.50$18.05$23.10 07/24$12.50–$30.20$18.056
$45.00Sep 18$39.20$41.70$40.45$53.07 07/21$27.70–$62.35$40.4559
$45.00Dec 18$42.90$45.70$44.30$84.37 07/02$31.75–$65.60$44.3056
$45.00Mar 19$45.30$48.50$46.90$54.25 07/20$35.20–$66.10$46.9014
$125.00Aug 21$0.85$3.40$2.13$4.70 07/24$1.30–$10.80$2.1327
$125.00Sep 18$3.50$4.50$4.00$25.90 06/29$2.55–$14.50$4.0018
$125.00Dec 18$10.20$12.90$11.55$21.40 07/14$7.15–$24.55$11.55213
$125.00Mar 19$15.60$18.40$17.00$27.85 07/22$11.75–$29.10$17.007
$40.00Sep 18$43.60$45.80$44.70$63.30 07/22$31.80–$66.85$44.70513
$40.00Dec 18$46.80$49.30$48.05$55.25 07/20$35.35–$69.15$48.0541
$40.00Mar 19$49.30$51.80$50.55--$50.55–$50.55—$49.301
$130.00Aug 21$0.55$1.65$1.10$3.40 07/24$0.85–$9.80$1.1058
$130.00Sep 18$2.75$4.90$3.83$9.71 07/22$2.33–$13.00$3.83130
$130.00Dec 18$9.00$12.00$10.50$16.10 07/16$6.55–$23.15$10.5052
$130.00Mar 19$14.70$17.40$16.05$26.25 07/22$11.10–$27.90$16.0592
$35.00Sep 18$47.70$50.80$49.25$74.87 06/12$35.95–$71.60$49.2526
$135.00Aug 21$0.65$2.55$1.60$2.70 07/24$0.85–$8.60$1.6019
$135.00Sep 18$2.35$3.50$2.93$6.10 07/20$2.23–$12.30$2.9310
$135.00Dec 18$9.10$11.40$10.25$12.39 07/17$6.30–$21.85$10.2540
$30.00Sep 18$52.00$55.60$53.80--$53.80–$53.80—$52.0020
$140.00Aug 21$0.70$1.35$1.02$4.15 07/22$0.70–$7.95$1.0271
$140.00Sep 18$2.00$3.30$2.65$4.20 07/17$1.67–$10.80$2.6532
$140.00Dec 18$8.40$10.60$9.50$15.90 07/23$5.85–$20.60$9.50143
$140.00Mar 19$13.00$16.50$14.75$24.45 07/22$10.15–$25.10$14.7531
$25.00Sep 18$56.50$60.60$58.55--$58.55–$58.55—$56.503
$22.50Sep 18$59.20$63.00$61.10$91.50 07/09$47.40–$83.80$61.105
$145.00Aug 21$0.00$2.25$1.13$3.27 07/21$0.48–$6.30$1.1314
$145.00Sep 18$0.90$3.90$2.40$8.21 07/14$1.70–$10.20$2.408
$145.00Dec 18$7.60$9.80$8.70$19.00 07/02$5.40–$19.60$8.7019
$145.00Mar 19$12.00$14.90$13.45--$13.45–$13.45—$12.001
$20.00Sep 18$61.70$65.40$63.55$94.00 07/09$49.75–$86.25$63.551
$150.00Aug 21$0.15$2.00$1.08$3.30 07/21$0.73–$6.00$1.0850
$150.00Sep 18$1.15$2.80$1.98$4.69 07/16$1.65–$9.70$1.98225
$150.00Dec 18$6.70$9.10$7.90$15.20 07/13$4.90–$18.50$7.9033
$150.00Mar 19$11.30$14.90$13.10$21.20 07/23$9.05–$23.25$13.109
$155.00Aug 21$0.15$2.05$1.10$13.28 07/01$0.68–$5.15$1.109
$155.00Sep 18$0.55$3.60$2.08$16.69 07/01$1.55–$8.15$2.0825
$155.00Dec 18$5.50$8.70$7.10$12.57 07/21$4.70–$17.45$7.1020
$155.00Mar 19$11.70$14.10$12.90$16.70 07/20$8.50–$21.80$12.9010
$160.00Aug 21$0.05$1.75$0.90$2.50 07/21$0.20–$4.80$0.9038
$160.00Sep 18$0.25$3.50$1.88$4.15 07/16$1.55–$7.75$1.8820
$160.00Dec 18$5.70$8.20$6.95$17.30 07/09$4.43–$16.50$6.9560
$160.00Mar 19$11.20$12.30$11.75$16.50 07/20$8.05–$22.25$11.758
$165.00Aug 21$0.05$0.75$0.40$1.12 07/20$0.18–$4.30$0.4025
$165.00Dec 18$5.40$7.70$6.55$12.30 07/21$4.15–$15.85$6.5541
$170.00Aug 21$0.00$0.95$0.48$1.43 07/22$0.38–$3.53$0.4814
$170.00Sep 18$0.65$3.10$1.88$3.24 07/20$1.48–$6.30$1.88364
$170.00Dec 18$5.20$7.30$6.25$10.10 07/07$3.73–$15.10$6.2521
$175.00Aug 21$0.00$1.55$0.78$12.40 06/30$0.13–$3.05$0.782
$175.00Dec 18$4.60$6.90$5.75$10.04 07/16$3.53–$14.20$5.7514
PUTS (85)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$85.00Aug 21$10.30$11.60$10.95$7.20 07/24$5.90–$18.75$10.3050
$85.00Sep 18$13.60$15.40$14.50$15.15 07/17$9.30–$22.10$14.5033
$85.00Dec 18$20.90$23.80$22.35$18.45 07/13$16.90–$28.40$20.9018
$85.00Mar 19$25.60$28.00$26.80--$26.80–$26.80—$25.603
$80.00Aug 21$7.80$9.20$8.50$4.65 07/22$4.55–$15.75$7.8070
$80.00Sep 18$10.90$13.50$12.20$9.21 07/24$6.80–$18.50$10.905
$80.00Dec 18$17.90$20.50$19.20$15.00 07/14$14.60–$24.60$17.9012
$80.00Mar 19$22.20$25.00$23.60--$23.60–$23.60—$22.208
$90.00Aug 21$13.50$14.70$14.10$8.65 07/23$7.70–$22.90$13.5029
$90.00Sep 18$16.70$18.50$17.60$12.10 07/21$11.20–$25.40$16.7092
$90.00Dec 18$23.90$26.70$25.30$23.00 07/16$19.30–$31.95$23.9010
$75.00Aug 21$5.70$7.20$6.45$4.40 07/24$3.28–$12.40$5.70339
$75.00Sep 18$8.70$10.60$9.65$4.50 06/17$5.45–$15.35$8.7026
$75.00Dec 18$15.30$17.50$16.40$14.00 07/24$12.30–$21.10$15.3025
$95.00Aug 21$16.80$18.40$17.60$9.90 07/22$10.30–$27.10$16.8018
$95.00Sep 18$20.00$21.60$20.80$16.60 07/13$13.55–$29.40$20.003
$95.00Dec 18$27.20$30.00$28.60$24.60 07/24$21.85–$35.70$27.2031
$95.00Mar 19$31.70$35.10$33.40$28.40 07/24$27.35–$39.70$31.701
$70.00Aug 21$3.80$4.60$4.20$2.65 07/23$2.75–$9.50$3.8065
$70.00Sep 18$6.60$8.80$7.70$5.70 07/24$4.50–$11.95$6.6032
$70.00Dec 18$12.60$14.70$13.65$11.90 07/24$10.10–$17.75$12.6026
$70.00Mar 19$16.50$19.20$17.85--$17.85–$17.85—$16.506
$100.00Aug 21$19.70$22.00$20.85$15.84 07/24$12.05–$31.60$19.7032
$100.00Sep 18$23.60$25.20$24.40$21.18 07/16$15.90–$33.40$23.6058
$100.00Dec 18$30.50$32.60$31.55$29.18 07/16$24.85–$39.20$30.5042
$100.00Mar 19$35.10$38.80$36.95--$36.95–$36.95—$35.101
$65.00Aug 21$2.55$3.10$2.83$2.71 07/20$1.63–$6.85$2.7125
$65.00Sep 18$4.90$6.50$5.70$3.90 07/07$3.33–$9.60$4.9028
$65.00Dec 18$10.50$12.80$11.65$9.90 07/24$7.95–$15.15$10.5082
$105.00Aug 21$23.60$26.50$25.05$20.82 07/20$14.70–$35.90$23.6015
$105.00Sep 18$27.20$28.90$28.05$22.90 07/24$18.75–$38.15$27.2023
$105.00Dec 18$34.00$36.30$35.15$28.40 07/14$27.85–$43.45$34.0031
$60.00Aug 21$1.15$2.25$1.70$1.26 07/21$0.90–$4.60$1.261.0K
$60.00Sep 18$2.35$4.90$3.63$3.61 07/20$2.05–$7.40$3.6165
$60.00Dec 18$8.60$10.70$9.65$6.00 07/13$6.25–$12.90$8.6018
$60.00Mar 19$11.70$14.70$13.20$12.20 07/17$10.40–$16.10$12.201
$110.00Aug 21$27.40$30.50$28.95$17.90 07/22$17.55–$40.75$27.4016
$110.00Sep 18$30.70$32.90$31.80$28.04 07/20$21.95–$42.25$30.7021
$110.00Dec 18$37.70$39.90$38.80$30.62 07/09$30.90–$47.55$37.7030
$55.00Aug 21$0.45$1.65$1.05$0.58 07/21$0.90–$3.28$0.5817
$55.00Sep 18$1.90$3.10$2.50$2.30 07/13$1.53–$5.25$2.3051
$55.00Dec 18$6.60$8.20$7.40$4.55 06/10$4.95–$10.45$6.607
$115.00Aug 21$31.80$34.60$33.20$28.01 07/07$20.95–$45.45$31.8017
$115.00Sep 18$34.80$37.00$35.90$29.65 07/16$24.85–$47.35$34.801
$115.00Dec 18$41.50$45.00$43.25$33.88 07/09$33.90–$51.95$41.506
$50.00Aug 21$0.40$2.20$1.30$0.45 07/10$0.58–$1.53$0.4514
$50.00Sep 18$0.25$2.35$1.30$1.84 07/20$0.98–$3.58$1.3037
$50.00Dec 18$5.00$7.00$6.00$5.00 07/16$3.50–$8.35$5.00122
$50.00Mar 19$7.30$10.00$8.65$8.41 07/17$6.80–$10.85$8.411
$120.00Aug 21$36.30$39.00$37.65$27.87 07/16$24.05–$50.20$36.3037
$120.00Dec 18$45.60$48.30$46.95$28.15 06/22$37.50–$55.85$45.605
$45.00Aug 21$0.00$0.75$0.38$0.35 07/20$0.38–$1.43$0.3512
$45.00Sep 18$0.10$1.70$0.90$1.35 07/08$0.88–$2.88$0.9023
$45.00Dec 18$3.70$5.00$4.35$4.40 07/17$2.55–$6.00$4.3537
$45.00Mar 19$5.50$8.20$6.85$6.30 07/20$5.40–$8.30$6.304
$125.00Aug 21$40.90$43.50$42.20$24.40 07/02$27.70–$55.20$40.901
$125.00Sep 18$43.10$45.50$44.30$40.00 07/07$32.05–$56.55$43.1051
$125.00Dec 18$49.30$51.70$50.50$43.00 07/21$40.90–$60.25$49.3015
$40.00Sep 18$0.05$2.70$1.38$0.75 07/08$0.48–$1.65$0.7513
$40.00Dec 18$1.80$4.20$3.00$2.20 07/21$1.65–$4.00$2.2056
$40.00Mar 19$3.90$6.30$5.10--$5.10–$5.10—$3.902
$130.00Aug 21$45.60$48.60$47.10$35.05 07/15$31.30–$60.25$45.6011
$130.00Dec 18$53.70$56.70$55.20$45.00 07/10$44.35–$64.80$53.7010
$35.00Sep 18$0.00$0.95$0.48--$0.48–$0.48—--64
$35.00Dec 18$1.25$3.60$2.42--$2.42–$2.42—$1.2511
$35.00Mar 19$3.50$4.30$3.90--$3.90–$3.90—$3.502
$135.00Aug 21$50.40$53.20$51.80$26.50 07/02$35.50–$64.85$50.404
$135.00Mar 19$61.90$65.20$63.55$56.40 07/21$54.20–$72.55$61.905
$30.00Sep 18$0.00$1.15$0.57--$0.57–$0.57—--36
$140.00Aug 21$55.90$57.70$56.80$25.70 07/01$39.25–$69.85$55.903
$140.00Sep 18$56.80$59.20$58.00$29.00 07/01$43.00–$71.15$56.801
$140.00Dec 18$62.20$64.70$63.45$41.80 06/22$51.75–$73.80$62.202
$25.00Sep 18$0.00$1.35$0.68--$0.68–$0.68—--25
$22.50Sep 18$0.00$2.15$1.08--$1.08–$1.08—--30
$145.00Dec 18$66.20$69.10$67.65$45.00 06/22$55.65–$78.10$66.207
$20.00Sep 18$0.00$1.25$0.63--$0.63–$0.63—--13
$150.00Dec 18$70.60$73.70$72.15$67.30 07/07$59.55–$83.00$70.6013
$155.00Dec 18$74.90$77.70$76.30$62.64 07/09$62.95–$87.50$74.902
$160.00Aug 21$75.50$77.30$76.40$38.20 07/01$57.10–$90.50$75.50--
$160.00Dec 18$79.60$82.70$81.15$67.00 07/09$67.50–$92.40$79.601
$165.00Sep 18$80.60$83.50$82.05$60.60 06/16$64.25–$95.90$80.601
$165.00Dec 18$84.10$86.70$85.40$59.00 06/18$71.40–$96.90$84.1024
$170.00Dec 18$88.80$91.50$90.15$62.90 06/18$75.55–$101.60$88.8013
$180.00Dec 18$97.90$100.50$99.20$67.00 07/01$84.20–$111.15$97.9032
$195.00Aug 21$109.70$113.30$111.50$85.82 07/06$89.80–$125.50$109.70--

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 388
Total Puts 1,622
Put/Call Ratio 4.18
Net Difference -1,234

Prior's Put/Call Breakdown

Total Calls 5,712
Total Puts 72
Put/Call Ratio 0.01
Net Difference 5,640

Prior 7-Day Put/Call Summary

Total Calls 7,433
Total Puts 913
Average Put/Call Ratio 0.49
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