Tour v487
UCTT
ULTRA CLEAN HLDGS IN
$89.17 +7.03%
$92.90 (+4.18%)🌙
as of 08/03 06:05 PM
(8/3 14:10) ◀
|
Monday, August 3, 2026 (6:05pm)
January 2026
|
▶ (8/4 19:18)
◀ 8/3 18:05 ▶

Option Volume

Detail
ℹ
Current (08/03) 7,447
Calls: 6,601 (89%)
Puts: 846 (11%)
Prior (07/31) 2,010
Calls: 388 (19%)
Puts: 1,622 (81%)
Current vs Prior +270.50%
Calls: +1601.29% (Calls)
Puts: -47.84% (Puts)
Prior 7-Day Total 9,955
Calls: 7,427 (75%)
Puts: 2,528 (25%)
Prior 7-Day Average 1,422
Calls: 1,061 (75%)
Puts: 361 (25%)
Current vs Prior 7-Day Avg +423.65%
Calls: +522.15%
Puts: +134.26%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/03) $5.58M
Calls: $5.21M (93%)
Puts: $364.5K (7%)
Prior (07/31) $1.75M
Calls: $313.7K (18%)
Puts: $1.43M (82%)
Current vs Prior +219.66%
Calls: +1561.98%
Puts: -74.54%
Prior 7-Day Total $10.21M
Calls: $7.77M (76%)
Puts: $2.44M (24%)
Prior 7-Day Average $1.46M
Calls: $1.11M (76%)
Puts: $348.5K (24%)
Current vs Prior 7-Day Avg +282.45%
Calls: +369.67%
Puts: +4.59%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/03) 0.13
Prior (07/31) 4.18
Current vs Prior -96.93%
Prior 7-Day Average 1.08
Current vs Prior 7-Day Avg -88.17%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/03) 18,442
Calls: 13,700 (74%)
Puts: 4,742 (26%)
Prior (07/31) 16,877
Calls: 13,621 (81%)
Puts: 3,256 (19%)
Current vs Prior +9.27%
Prior 7-Day Total 29,938
Calls: 21,529 (72%)
Puts: 8,409 (28%)
Prior 7-Day Average 4,276
Calls: 3,075 (72%)
Puts: 1,201 (28%)
Current vs Prior 7-Day Avg +331.20%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 24.22% | 34.37%
Prior 25.09% | 34.45%
Current vs Prior -3.44% | -0.22%
Prior 7-Day Avg 26.62% | 35.10%
Current vs 7-Day Avg -9.02% | -2.08%
Prior 7-Day Eod 25.09% | 34.45%
Current vs 7-Day Eod -3.44% | -0.22%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 9.16% | 11.09%
Calls: 12.50% | 14.67%
Puts: 5.83% | 7.51%
Prior 9.06% | 8.37%
Calls: 9.26% | 8.16%
Puts: 8.87% | 8.57%
Current vs Prior +1.10% | +32.50%
Prior 7-Day Avg 14.05% | 11.64%
Calls: 13.19% | 8.08%
Puts: 14.92% | 15.18%
Current vs 7-Day Avg -34.80% | -4.69%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 93% of dollar volume in calls ($5.21M) vs puts ($364.5K). Massive premium surge with dollar volume up 220% vs prior. Dollar volume significantly above 7-day average (282% higher). Unusually high activity with volume up 270% vs prior - elevated interest.

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 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 7.3%, best 5.2%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Aug 2118.8019.80$19.305.2%3420.77363
$85.00Aug 2112.2013.40$12.809.4%1.1K0.63684
PUTS (0)
No puts meet the criteria

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. 10 found (avg delta 0.68, highest 0.83)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Aug 2120.7023.40$22.0512.2%320.832.3K
$75.00Aug 2118.8019.80$19.305.2%3420.77363
$80.00Aug 2114.4016.20$15.3011.8%160.7042
$85.00Aug 2112.2013.40$12.809.4%1.1K0.63684
$90.00Aug 219.6011.70$10.6519.7%1.9K0.5660
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Aug 2126.9030.30$28.6011.9%--0.8017
$110.00Aug 2122.9026.60$24.7514.9%--0.7116
$105.00Aug 2119.8022.50$21.1512.8%--0.6615
$100.00Aug 2116.0017.90$16.9511.2%--0.5931
$95.00Aug 2112.6014.60$13.6014.7%90.5218

Most actively traded options today. High liquidity = easy entry/exit. 17 active (total vol 5.4K, top 1.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 219.6011.70$10.6519.7%1.9K0.5660
$85.00Aug 2112.2013.40$12.809.4%1.1K0.63684
$100.00Aug 216.007.10$6.5516.8%4290.412.5K
$105.00Aug 214.605.90$5.2524.8%4110.35160
$75.00Aug 2118.8019.80$19.305.2%3420.77363
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Aug 213.905.00$4.4524.7%4230.23340
$70.00Aug 212.903.50$3.2018.8%1690.1869
$80.00Aug 215.006.80$5.9030.5%570.301.5K
$65.00Aug 211.852.50$2.1730.0%470.1332
$85.00Aug 217.709.00$8.3515.6%280.3857

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 3.85, avg 1.88)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$105.00$110.00Aug 21$1.10$3.90$1.103.55$106.10
$100.00$105.00Aug 21$1.30$3.70$1.302.85$101.30
$110.00$115.00Aug 21$1.85$3.15$1.851.70$111.85
$95.00$100.00Aug 21$1.90$3.10$1.901.63$96.90
$85.00$90.00Aug 21$2.15$2.85$2.151.33$87.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$70.00$65.00Aug 21$1.03$3.97$1.033.85$68.97
$75.00$70.00Aug 21$1.25$3.75$1.253.00$73.75
$80.00$75.00Aug 21$1.45$3.55$1.452.45$78.55
$85.00$80.00Aug 21$2.45$2.55$2.451.04$82.55
$90.00$85.00Aug 21$2.60$2.40$2.600.92$87.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 19 found (best R:R 5.25, avg 1.42)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$75.00$80.00Aug 21$4.00$4.00$1.004.00$79.00
$70.00$75.00Aug 21$2.75$2.75$2.251.22$72.75
$80.00$85.00Aug 21$2.50$2.50$2.501.00$82.50
$90.00$95.00Aug 21$2.20$2.20$2.800.79$92.20
$85.00$90.00Aug 21$2.15$2.15$2.850.75$87.15
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$105.00$100.00Aug 21$4.20$4.20$0.805.25$100.80
$115.00$110.00Aug 21$3.85$3.85$1.153.35$111.15
$110.00$105.00Aug 21$3.60$3.60$1.402.57$106.40
$100.00$95.00Aug 21$3.35$3.35$1.652.03$96.65
$95.00$90.00Aug 21$2.65$2.65$2.351.13$92.35

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. 10 found (cheapest 23.72% of stock, avg 27.44%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$85.00Aug 21$12.80$8.35$21.15$63.85$106.1523.72%
$80.00Aug 21$15.30$5.90$21.20$58.80$101.2023.77%
$90.00Aug 21$10.65$10.95$21.60$68.40$111.6024.22%
$95.00Aug 21$8.45$13.60$22.05$72.95$117.0524.73%
$100.00Aug 21$6.55$16.95$23.50$76.50$123.5026.35%
$75.00Aug 21$19.30$4.45$23.75$51.25$98.7526.63%
$70.00Aug 21$22.05$3.20$25.25$44.75$95.2528.32%
$105.00Aug 21$5.25$21.15$26.40$78.60$131.4029.61%
$110.00Aug 21$4.15$24.75$28.90$81.10$138.9032.41%
$115.00Aug 21$2.30$28.60$30.90$84.10$145.9034.65%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 6.17% of stock, avg 13.36%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$115.00$70.00Aug 21$2.30$3.20$5.50$64.50$120.50
$115.00$75.00Aug 21$2.30$4.45$6.75$68.25$121.75
$110.00$70.00Aug 21$4.15$3.20$7.35$62.65$117.35
$115.00$80.00Aug 21$2.30$5.90$8.20$71.80$123.20
$105.00$70.00Aug 21$5.25$3.20$8.45$61.55$113.45
$110.00$75.00Aug 21$4.15$4.45$8.60$66.40$118.60
$105.00$75.00Aug 21$5.25$4.45$9.70$65.30$114.70
$100.00$70.00Aug 21$6.55$3.20$9.75$60.25$109.75
$110.00$80.00Aug 21$4.15$5.90$10.05$69.95$120.05
$115.00$85.00Aug 21$2.30$8.35$10.65$74.35$125.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 33 found (best R:R 13.29, avg credit $3.48)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
80/8590/95Aug 21$4.65$0.3513.29$80.35$94.65
85/9095/100Aug 21$4.50$0.509.00$85.50$99.50
90/95110/115Aug 21$4.50$0.509.00$90.50$114.50
85/90110/115Aug 21$4.45$0.558.09$85.55$114.45
95/100105/110Aug 21$4.45$0.558.09$95.55$109.45
80/8595/100Aug 21$4.35$0.656.69$80.65$99.35
80/85110/115Aug 21$4.30$0.706.14$80.70$114.30
90/95100/105Aug 21$3.95$1.053.76$91.05$103.95
85/90100/105Aug 21$3.90$1.103.55$86.10$103.90
70/7580/85Aug 21$3.75$1.253.00$71.25$83.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 13 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$100.00$105.00$110.00Aug 21$0.20$4.8024.00
$90.00$95.00$100.00Aug 21$0.30$4.7015.67
$80.00$85.00$90.00Aug 21$0.35$4.6513.29
$95.00$100.00$105.00Aug 21$0.60$4.407.33
$75.00$80.00$85.00Aug 21$1.50$3.502.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$85.00$90.00$95.00Aug 21$0.05$4.9599.00
$80.00$85.00$90.00Aug 21$0.15$4.8532.33
$70.00$75.00$80.00Aug 21$0.20$4.8024.00
$65.00$70.00$75.00Aug 21$0.22$4.7821.73
$105.00$110.00$115.00Aug 21$0.25$4.7519.00

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 $-0.45, 8 credits)

CALLS (4)
Buy KSell KRatioExpiryNetMax Gain
$110.00$115.001:2Aug 21-$0.45$4.55
$105.00$110.001:2Aug 21-$3.05$1.95
$100.00$105.001:2Aug 21-$3.95$1.05
$95.00$100.001:2Aug 21-$4.65$0.35
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$70.00$65.001:2Aug 21-$1.14$3.86
$75.00$70.001:2Aug 21-$1.95$3.05
$80.00$75.001:2Aug 21-$3.00$2.00
$85.00$80.001:2Aug 21-$3.45$1.55

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 10.77%, avg 6.08%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$90.00Aug 21$9.600.560.9%10.77%11.70%1.9K60
$95.00Aug 21$7.900.486.5%8.86%15.40%124100
$100.00Aug 21$6.000.4112.2%6.73%18.87%4292.5K
$105.00Aug 21$4.600.3517.8%5.16%22.91%411160
$110.00Aug 21$3.500.2923.4%3.93%27.28%3066
$115.00Aug 21$0.900.2029.0%1.01%29.98%228362

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. 186 contracts (avg 860 vol/day, 179 traded recently)

UCTT averages only 860 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 $13.65 on 07/30 (now $18.80/$19.80) — try a limit near $18.80. Also watch the $20.00 09-18 call last traded $94.00 on 07/09 (now $66.90/$71.50) — try a limit near $69.20; the $40.00 03-19 call last traded $39.70 on 07/29 (now $53.00/$56.70) — try a limit near $53.00. Most tradeable put: the $170.00 12-18 put last traded $62.90 on 06/18 (now $84.00/$87.90) — try a limit near $84.00.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$90.00Aug 21$9.60$11.70$10.65$8.62 07/31$3.15–$25.30$9.6060
$90.00Sep 18$14.70$16.10$15.40$12.94 07/31$6.20–$29.20$14.7070
$90.00Dec 18$21.40$26.00$23.70$19.10 07/30$13.65–$37.65$21.4042
$85.00Aug 21$12.20$13.40$12.80$11.03 07/31$4.45–$28.65$12.20684
$85.00Sep 18$15.90$17.90$16.90$15.10 07/31$6.95–$31.75$15.9058
$85.00Dec 18$23.40$28.00$25.70$23.16 07/27$14.70–$40.15$23.4043
$95.00Aug 21$7.90$9.00$8.45$7.10 07/31$2.48–$22.20$7.90100
$95.00Sep 18$11.10$13.00$12.05$9.60 07/30$5.20–$26.40$11.10330
$95.00Dec 18$19.60$24.40$22.00$12.40 07/29$12.45–$35.55$19.6015
$80.00Aug 21$14.40$16.20$15.30$13.50 07/31$5.55–$31.75$14.4042
$80.00Sep 18$17.90$20.40$19.15$17.00 07/31$8.50–$35.10$17.90498
$80.00Dec 18$26.30$30.10$28.20$23.90 07/30$16.60–$42.65$26.3047
$80.00Mar 19$31.20$36.00$33.60$36.66 07/20$21.10–$45.45$33.608
$100.00Aug 21$6.00$7.10$6.55$5.10 07/31$1.53–$19.65$6.002.5K
$100.00Sep 18$9.10$11.60$10.35$9.65 07/31$4.20–$23.95$9.65105
$100.00Dec 18$18.70$22.40$20.55$17.50 07/31$10.75–$32.55$18.70100
$100.00Mar 19$24.10$28.90$26.50$22.40 07/30$16.05–$37.25$24.1013
$75.00Aug 21$18.80$19.80$19.30$13.65 07/30$6.90–$35.70$18.80363
$75.00Sep 18$20.90$23.10$22.00$58.00 07/02$10.00–$38.15$22.0046
$75.00Dec 18$29.10$32.30$30.70$19.00 07/29$17.60–$45.30$29.1015
$75.00Mar 19$34.30$37.40$35.85$33.00 07/31$22.40–$47.95$34.302
$105.00Aug 21$4.60$5.90$5.25$4.45 07/31$1.35–$17.90$4.60160
$105.00Sep 18$7.70$10.40$9.05$8.32 07/31$3.50–$21.65$8.32109
$105.00Dec 18$16.70$20.80$18.75$21.55 07/16$10.10–$31.50$18.7574
$105.00Mar 19$22.50$27.30$24.90$22.22 07/27$15.15–$35.55$22.501
$70.00Aug 21$20.70$23.40$22.05$17.30 07/30$9.15–$39.65$20.702.3K
$70.00Sep 18$23.80$27.80$25.80$18.60 07/30$12.25–$41.80$23.8035
$70.00Dec 18$31.20$35.00$33.10$19.69 07/29$19.80–$48.15$31.2048
$70.00Mar 19$35.70$40.30$38.00$31.30 07/30$24.35–$50.55$35.7014
$110.00Aug 21$3.50$4.80$4.15$3.30 07/31$1.63–$15.40$3.5066
$110.00Sep 18$6.30$8.80$7.55$5.75 07/30$3.22–$20.05$6.30365
$110.00Dec 18$15.80$18.30$17.05$16.60 07/31$9.70–$29.55$16.6038
$110.00Mar 19$21.50$25.50$23.50$23.00 07/31$13.95–$33.65$23.001
$65.00Sep 18$27.20$31.30$29.25$20.00 07/28$14.60–$45.55$27.20253
$65.00Dec 18$34.00$37.70$35.85$39.82 07/16$21.70–$51.25$35.859
$115.00Aug 21$0.90$3.70$2.30$3.00 07/31$1.18–$13.80$2.30362
$115.00Sep 18$5.80$8.50$7.15$7.09 07/27$3.00–$18.00$7.0940
$115.00Dec 18$14.00$18.20$16.10$13.00 07/30$8.30–$27.75$14.0095
$60.00Aug 21$28.70$32.50$30.60$37.12 07/16$14.70–$47.95$30.60--
$60.00Sep 18$31.00$34.80$32.90$37.00 07/27$17.50–$49.30$32.9064
$60.00Dec 18$36.80$40.70$38.75$24.99 07/29$23.35–$54.75$36.8023
$60.00Mar 19$40.60$45.40$43.00$30.00 07/29$27.70–$56.15$40.6022
$120.00Aug 21$2.50$3.40$2.95$2.00 07/31$0.55–$11.85$2.50293
$120.00Sep 18$4.00$7.70$5.85$5.60 07/27$2.70–$16.35$5.6049
$120.00Dec 18$13.10$16.00$14.55$12.30 07/30$8.20–$26.20$13.10126
$120.00Mar 19$18.50$23.30$20.90$23.10 07/24$12.50–$30.20$20.906
$55.00Sep 18$34.80$38.50$36.65$36.60 07/17$20.35–$53.40$36.6077
$55.00Dec 18$40.10$43.90$42.00$36.21 07/30$26.55–$57.70$40.10181
$55.00Mar 19$43.30$48.00$45.65$52.72 07/21$30.15–$58.95$45.6514
$125.00Aug 21$1.60$2.40$2.00$1.35 07/30$1.30–$10.80$1.6027
$125.00Sep 18$3.80$6.60$5.20$4.20 07/31$2.55–$14.50$4.2021
$125.00Dec 18$11.90$15.70$13.80$11.00 07/30$7.15–$24.55$11.90213
$125.00Mar 19$17.50$22.00$19.75$27.85 07/22$11.75–$29.10$19.757
$50.00Sep 18$39.00$42.90$40.95$29.45 07/28$24.25–$57.65$39.0078
$50.00Dec 18$43.60$47.20$45.40$29.50 07/29$28.80–$61.80$43.6020
$50.00Mar 19$46.20$51.00$48.60$51.36 07/20$32.05–$62.55$48.609
$130.00Aug 21$0.00$2.30$1.15$1.25 07/30$0.85–$9.05$1.1558
$130.00Sep 18$2.45$6.00$4.22$3.20 07/30$2.33–$12.95$3.20130
$130.00Dec 18$10.10$14.90$12.50$8.60 07/28$6.55–$23.15$10.1052
$130.00Mar 19$16.50$20.70$18.60$26.25 07/22$11.10–$27.90$18.6092
$45.00Aug 21$42.00$46.90$44.45$40.40 07/31$26.35–$60.25$42.001
$45.00Sep 18$43.40$47.30$45.35$40.48 07/31$27.70–$62.35$43.4055
$45.00Dec 18$47.10$50.80$48.95$84.37 07/02$31.75–$65.60$48.9556
$45.00Mar 19$49.70$53.60$51.65$48.33 07/31$35.20–$66.10$49.7018
$135.00Aug 21$0.55$1.75$1.15$0.62 07/28$0.85–$7.95$0.6219
$135.00Sep 18$2.95$4.90$3.93$3.18 07/31$2.23–$12.30$3.1810
$135.00Dec 18$9.10$13.90$11.50$12.39 07/17$6.30–$21.85$11.5040
$40.00Sep 18$48.20$51.80$50.00$46.36 07/31$31.80–$66.85$48.20511
$40.00Dec 18$50.70$54.60$52.65$35.50 07/29$35.35–$69.15$50.7041
$40.00Mar 19$53.00$56.70$54.85$39.70 07/29$37.70–$54.85$53.001
$140.00Aug 21$0.00$1.90$0.95$0.80 07/31$0.70–$7.50$0.8057
$140.00Sep 18$0.60$4.90$2.75$2.45 07/30$1.67–$10.75$2.4532
$140.00Dec 18$9.00$12.40$10.70$9.62 07/31$5.85–$20.60$9.62139
$140.00Mar 19$14.50$19.20$16.85$14.75 07/27$10.15–$25.10$14.7531
$35.00Sep 18$52.10$57.00$54.55$74.87 06/12$35.95–$71.60$54.5526
$145.00Aug 21$0.20$0.95$0.57$0.50 07/28$0.48–$6.05$0.5014
$145.00Sep 18$0.80$4.30$2.55$8.21 07/14$1.70–$9.65$2.558
$145.00Dec 18$7.50$12.30$9.90$19.00 07/02$5.40–$19.60$9.9019
$145.00Mar 19$13.50$18.30$15.90$9.80 07/29$9.55–$24.40$13.501
$30.00Sep 18$57.00$61.90$59.45--$40.35–$76.40$57.0020
$150.00Aug 21$0.15$0.75$0.45$3.30 07/21$0.45–$6.00$0.4550
$150.00Sep 18$1.35$3.70$2.53$2.00 07/30$1.65–$9.70$2.00225
$150.00Dec 18$6.80$11.50$9.15$15.20 07/13$4.90–$18.50$9.1533
$150.00Mar 19$12.70$17.20$14.95$21.20 07/23$9.05–$23.25$14.959
$25.00Sep 18$61.80$66.50$64.15--$45.10–$81.40$61.803
$155.00Aug 21$0.00$1.15$0.57$13.28 07/01$0.57–$4.60$0.579
$155.00Sep 18$1.35$3.70$2.53$16.69 07/01$1.55–$8.15$2.5325
$155.00Dec 18$6.20$11.00$8.60$5.85 07/28$4.70–$17.45$6.2020
$155.00Mar 19$12.60$16.20$14.40$16.70 07/20$8.50–$21.80$14.4010
$22.50Sep 18$64.40$69.00$66.70$91.50 07/09$47.40–$83.80$66.705
$20.00Sep 18$66.90$71.50$69.20$94.00 07/09$49.75–$86.25$69.201
$160.00Aug 21$0.00$0.95$0.48$0.40 07/31$0.20–$4.03$0.4041
$160.00Sep 18$0.00$4.80$2.40$4.15 07/16$1.55–$7.75$2.4020
$160.00Dec 18$5.60$10.40$8.00$6.30 07/27$4.43–$16.50$6.3060
$160.00Mar 19$12.00$15.00$13.50$12.50 07/31$8.05–$22.25$12.5014
$165.00Aug 21$0.00$0.15$0.08$0.15 07/31$0.08–$4.10$0.0834
$165.00Dec 18$5.40$9.10$7.25$12.30 07/21$4.15–$15.85$7.2541
$170.00Aug 21$0.00$0.95$0.48$0.35 07/30$0.38–$3.18$0.3514
$170.00Sep 18$0.00$4.80$2.40$1.90 07/28$1.48–$6.30$1.90364
$170.00Dec 18$5.50$8.40$6.95$6.40 07/31$3.73–$15.10$6.4022
PUTS (86)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$90.00Aug 21$10.30$11.60$10.95$13.62 07/31$7.70–$22.90$10.9529
$90.00Sep 18$13.80$16.70$15.25$18.50 07/27$11.20–$25.40$15.2592
$90.00Dec 18$21.30$25.30$23.30$25.10 07/31$19.30–$31.95$23.305
$85.00Aug 21$7.70$9.00$8.35$10.15 07/31$5.90–$18.75$8.3557
$85.00Sep 18$11.10$13.30$12.20$18.70 07/28$9.30–$22.10$12.2033
$85.00Dec 18$18.00$22.80$20.40$25.90 07/28$16.90–$28.40$20.4018
$85.00Mar 19$23.90$27.20$25.55$26.05 07/31$21.75–$32.15$25.5510
$95.00Aug 21$12.60$14.60$13.60$22.10 07/28$10.30–$27.10$13.6018
$95.00Sep 18$16.20$18.60$17.40$16.60 07/13$13.55–$29.40$16.603
$95.00Dec 18$24.40$28.40$26.40$27.98 07/31$21.85–$35.70$26.4018
$95.00Mar 19$29.10$33.90$31.50$28.40 07/24$27.35–$39.70$29.101
$80.00Aug 21$5.00$6.80$5.90$8.00 07/31$4.55–$15.75$5.901.5K
$80.00Sep 18$9.40$10.80$10.10$18.60 07/29$6.80–$18.50$10.105
$80.00Dec 18$15.90$19.70$17.80$22.00 07/28$14.60–$24.60$17.8012
$80.00Mar 19$20.80$24.20$22.50$23.07 07/31$19.10–$28.70$22.5013
$100.00Aug 21$16.00$17.90$16.95$20.55 07/31$12.05–$31.60$16.9531
$100.00Sep 18$19.50$21.80$20.65$21.18 07/16$15.90–$33.40$20.6558
$100.00Dec 18$27.20$32.00$29.60$32.00 07/30$24.85–$39.20$29.6042
$100.00Mar 19$32.50$37.30$34.90$37.00 07/27$30.20–$43.10$34.901
$75.00Aug 21$3.90$5.00$4.45$5.95 07/31$3.28–$12.40$4.45340
$75.00Sep 18$7.00$9.50$8.25$10.70 07/30$5.45–$15.35$8.2526
$75.00Dec 18$13.50$16.20$14.85$20.25 07/29$12.30–$21.10$14.8525
$75.00Mar 19$18.50$21.50$20.00$20.32 07/31$16.85–$25.30$20.008
$105.00Aug 21$19.80$22.50$21.15$20.82 07/20$14.70–$35.90$20.8215
$105.00Sep 18$23.00$25.70$24.35$22.90 07/24$18.75–$38.15$23.0023
$105.00Dec 18$31.40$34.70$33.05$35.55 07/27$27.85–$43.45$33.0531
$70.00Aug 21$2.90$3.50$3.20$4.42 07/31$2.75–$9.50$3.2069
$70.00Sep 18$5.30$6.70$6.00$9.15 07/30$4.50–$11.95$6.0032
$70.00Dec 18$11.50$14.10$12.80$14.48 07/30$10.10–$17.75$12.8026
$70.00Mar 19$14.50$19.30$16.90$20.72 07/29$14.40–$22.10$16.906
$110.00Aug 21$22.90$26.60$24.75$38.66 07/29$17.55–$40.75$24.7516
$110.00Sep 18$27.00$30.40$28.70$28.04 07/20$21.95–$42.25$28.0421
$110.00Dec 18$34.50$38.70$36.60$30.62 07/09$30.90–$47.55$34.5030
$65.00Aug 21$1.85$2.50$2.17$2.63 07/31$1.88–$6.85$2.1732
$65.00Sep 18$4.00$5.10$4.55$7.05 07/30$3.35–$9.60$4.5528
$65.00Dec 18$9.30$12.30$10.80$14.50 07/29$8.35–$15.15$10.8082
$115.00Aug 21$26.90$30.30$28.60$38.68 07/28$20.95–$45.45$28.6017
$115.00Sep 18$30.70$33.20$31.95$29.65 07/16$24.85–$47.35$30.701
$115.00Dec 18$38.20$42.40$40.30$33.88 07/09$34.30–$51.95$38.206
$60.00Aug 21$0.95$1.45$1.20$1.60 07/31$0.90–$4.60$1.201.0K
$60.00Sep 18$2.25$4.60$3.43$6.53 07/29$2.30–$7.40$3.4365
$60.00Dec 18$7.50$9.80$8.65$6.00 07/13$7.00–$12.90$7.5018
$60.00Mar 19$10.00$14.80$12.40$12.20 07/17$10.40–$16.10$12.201
$120.00Aug 21$31.30$35.10$33.20$37.40 07/31$24.05–$50.20$33.2037
$120.00Dec 18$41.80$45.90$43.85$46.75 07/31$37.50–$55.85$43.855
$55.00Aug 21$0.15$1.05$0.60$0.82 07/31$0.60–$3.28$0.6015
$55.00Sep 18$1.65$3.90$2.78$5.15 07/29$1.53–$5.25$2.7851
$55.00Dec 18$6.10$8.10$7.10$8.30 07/30$5.40–$10.45$7.107
$125.00Aug 21$35.70$39.50$37.60$24.40 07/02$27.70–$55.20$35.701
$125.00Sep 18$38.70$42.40$40.55$40.00 07/07$32.05–$56.55$40.0051
$125.00Dec 18$45.90$49.70$47.80$56.85 07/28$40.90–$60.25$47.8015
$50.00Aug 21$0.10$0.50$0.30$0.52 07/31$0.30–$1.53$0.3015
$50.00Sep 18$0.95$2.85$1.90$1.69 07/31$1.30–$3.58$1.6936
$50.00Dec 18$4.60$7.00$5.80$5.50 07/31$4.08–$8.35$5.50122
$50.00Mar 19$5.70$10.50$8.10$8.41 07/17$6.80–$10.85$8.101
$130.00Aug 21$40.20$44.00$42.10$35.05 07/15$31.30–$60.25$40.2011
$130.00Dec 18$49.50$54.00$51.75$45.00 07/10$44.35–$64.80$49.5010
$45.00Aug 21$0.00$0.90$0.45$0.45 07/30$0.38–$1.43$0.4512
$45.00Sep 18$0.30$3.10$1.70$2.16 07/29$0.88–$2.88$1.7023
$45.00Dec 18$3.40$5.40$4.40$4.40 07/31$2.78–$6.00$4.4046
$45.00Mar 19$4.00$8.50$6.25$6.40 07/27$5.40–$8.30$6.254
$135.00Aug 21$44.80$48.70$46.75$26.50 07/02$35.50–$64.85$44.804
$135.00Mar 19$58.50$63.40$60.95$56.40 07/21$54.20–$72.55$58.505
$40.00Sep 18$0.00$2.65$1.33$1.70 07/29$0.48–$1.65$1.3313
$40.00Dec 18$2.30$4.30$3.30$4.30 07/29$1.95–$4.00$3.3056
$40.00Mar 19$3.90$6.40$5.15$6.00 07/29$5.05–$6.75$5.152
$140.00Aug 21$49.50$53.40$51.45$25.70 07/01$39.25–$69.85$49.503
$140.00Sep 18$51.10$56.00$53.55$29.00 07/01$43.00–$71.15$51.101
$140.00Dec 18$57.50$62.40$59.95$41.80 06/22$51.75–$73.80$57.502
$35.00Sep 18$0.00$2.35$1.18--$0.40–$1.43--64
$35.00Dec 18$0.50$4.00$2.25$2.34 07/30$2.10–$2.42$2.2511
$35.00Mar 19$2.90$3.80$3.35$3.85 07/31$3.35–$4.05$3.359
$145.00Dec 18$61.50$66.40$63.95$45.00 06/22$55.65–$78.10$61.507
$30.00Sep 18$0.00$2.20$1.10--$0.48–$1.25--36
$150.00Dec 18$66.00$70.90$68.45$67.30 07/07$59.55–$83.00$67.3013
$25.00Sep 18$0.00$2.15$1.08--$0.45–$1.15--25
$155.00Dec 18$70.50$75.00$72.75$84.20 07/28$62.95–$87.50$72.752
$22.50Sep 18$0.00$2.15$1.08--$0.40–$1.13--30
$20.00Sep 18$0.00$0.25$0.13--$0.13–$1.08--13
$160.00Aug 21$69.00$72.80$70.90$38.20 07/01$57.10–$90.50$69.00--
$160.00Dec 18$74.50$79.40$76.95$67.00 07/09$67.50–$92.40$74.501
$165.00Sep 18$74.50$79.40$76.95$60.60 06/16$64.25–$95.90$74.501
$165.00Dec 18$79.40$83.30$81.35$59.00 06/18$71.40–$96.90$79.4024
$170.00Dec 18$84.00$87.90$85.95$62.90 06/18$75.55–$101.60$84.0013
$180.00Dec 18$92.60$97.50$95.05$67.00 07/01$84.20–$111.15$92.6032
$195.00Aug 21$103.50$108.40$105.95$85.82 07/06$89.80–$125.50$103.50--

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 6,601
Total Puts 846
Put/Call Ratio 0.13
Net Difference 5,755

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 7,427
Total Puts 2,528
Average Put/Call Ratio 1.08
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