Tour v490
UCTT
ULTRA CLEAN HLDGS IN
$84.54 -5.19%
$85.24 (+0.83%)🌙
as of 08/04 07:18 PM
(8/3 18:05) ◀
|
Tuesday, August 4, 2026 (7:18pm)
January 2026
|
▶ (8/5 19:19)
◀ 8/4 19:18 ▶

Option Volume

Detail
ℹ
Current (08/04) 5,930
Calls: 3,967 (67%)
Puts: 1,963 (33%)
Prior (08/03) 7,447
Calls: 6,601 (89%)
Puts: 846 (11%)
Current vs Prior -20.37%
Calls: -39.90% (Calls)
Puts: +132.03% (Puts)
Prior 7-Day Total 17,306
Calls: 13,946 (81%)
Puts: 3,360 (19%)
Prior 7-Day Average 2,472
Calls: 1,992 (81%)
Puts: 480 (19%)
Current vs Prior 7-Day Avg +139.86%
Calls: +99.12%
Puts: +308.96%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/04) $2.85M
Calls: $1.76M (62%)
Puts: $1.09M (38%)
Prior (08/03) $5.58M
Calls: $5.21M (93%)
Puts: $364.5K (7%)
Current vs Prior -48.86%
Calls: -66.25%
Puts: +199.84%
Prior 7-Day Total $15.66M
Calls: $12.88M (82%)
Puts: $2.79M (18%)
Prior 7-Day Average $2.24M
Calls: $1.84M (82%)
Puts: $398.4K (18%)
Current vs Prior 7-Day Avg +27.47%
Calls: -4.33%
Puts: +174.30%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/04) 0.49
Prior (08/03) 0.13
Current vs Prior +286.10%
Prior 7-Day Average 1.08
Current vs Prior 7-Day Avg -54.08%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/04) 17,842
Calls: 13,785 (77%)
Puts: 4,057 (23%)
Prior (08/03) 18,442
Calls: 13,700 (74%)
Puts: 4,742 (26%)
Current vs Prior -3.25%
Prior 7-Day Total 47,727
Calls: 34,685 (73%)
Puts: 13,042 (27%)
Prior 7-Day Average 6,818
Calls: 4,955 (73%)
Puts: 1,863 (27%)
Current vs Prior 7-Day Avg +161.68%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 18.10% | 30.22%
Prior 24.22% | 34.37%
Current vs Prior -25.29% | -12.07%
Prior 7-Day Avg 25.84% | 34.57%
Current vs 7-Day Avg -29.95% | -12.58%
Prior 7-Day Eod 24.22% | 34.37%
Current vs 7-Day Eod -25.29% | -12.07%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 9.16% | 11.09%
Calls: 12.50% | 14.67%
Puts: 5.83% | 7.51%
Prior 9.16% | 11.09%
Calls: 12.50% | 14.67%
Puts: 5.83% | 7.51%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 13.23% | 11.48%
Calls: 12.99% | 9.03%
Puts: 13.48% | 13.93%
Current vs 7-Day Avg -30.77% | -3.40%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 62% call dollar volume ($1.76M). Volume explosion - 140% above 7-day average (5,930 vs avg 2,472). Extreme bullish P/C ratio of 0.49 - heavy call buying (3,967 calls vs 1,963 puts). P/C ratio rising 286% - 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 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 -- of results (avg --%, best --%)

No options available for this category

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. 11 found (avg delta 0.66, highest 0.84)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Aug 2115.9019.50$17.7020.3%110.842.4K
$70.00Sep 1819.8022.60$21.2013.2%10.77--
$75.00Aug 2112.7015.20$13.9517.9%50.75--
$75.00Sep 1817.1020.20$18.6516.6%10.71--
$80.00Aug 219.5011.20$10.3516.4%50.6646
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Aug 2112.7015.20$13.9517.9%10.65--
$90.00Aug 219.5011.90$10.7022.4%150.5536

Most actively traded options today. High liquidity = easy entry/exit. 25 active (total vol 4.3K, top 1.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 215.206.70$5.9525.2%7470.461.9K
$100.00Aug 212.203.90$3.0555.7%6360.282.7K
$95.00Aug 213.405.20$4.3041.9%5670.36201
$85.00Aug 217.108.60$7.8519.1%5510.551.0K
$90.00Sep 189.7011.90$10.8020.4%290.5379
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Aug 214.406.30$5.3535.5%1.5K0.351.5K
$70.00Aug 211.152.90$2.0386.2%540.17189
$75.00Sep 186.508.40$7.4525.5%400.30--
$85.00Aug 216.208.70$7.4533.6%230.4671
$90.00Aug 219.5011.90$10.7022.4%150.5536

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 9 strikes (avg 1.4%, max 2.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$80.00Aug 21Sep 18108.6%105.5%2.9%9544
$90.00Aug 21Sep 18108.0%105.2%2.6%7762.0K
$95.00Aug 21Sep 18107.3%105.9%1.3%590530
$70.00Aug 21Sep 18109.1%108.9%0.1%122.4K
$75.00Aug 21Sep 18107.9%107.8%0.1%6--
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$80.00Aug 21Sep 18108.6%105.5%2.9%1.5K1.5K
$90.00Aug 21Sep 18108.0%105.2%2.6%2036
$70.00Aug 21Sep 18109.1%108.9%0.1%69222
$75.00Aug 21Sep 18107.9%107.8%0.1%46762

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 18 found (best R:R 3.76, avg 1.59)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$95.00$100.00Sep 18$1.05$3.95$1.053.76$96.05
$95.00$100.00Aug 21$1.25$3.75$1.253.00$96.25
$90.00$95.00Aug 21$1.65$3.35$1.652.03$91.65
$90.00$95.00Sep 18$1.65$3.35$1.652.03$91.65
$80.00$85.00Sep 18$1.70$3.30$1.701.94$81.70
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$75.00$70.00Aug 21$1.35$3.65$1.352.70$73.65
$75.00$70.00Sep 18$1.90$3.10$1.901.63$73.10
$80.00$75.00Aug 21$1.97$3.03$1.971.54$78.03
$85.00$80.00Aug 21$2.10$2.90$2.101.38$82.90
$80.00$75.00Sep 18$2.10$2.90$2.101.38$77.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 21 found (best R:R 3.00, avg 1.11)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$70.00$75.00Aug 21$3.75$3.75$1.253.00$73.75
$75.00$80.00Sep 18$3.65$3.65$1.352.70$78.65
$75.00$80.00Aug 21$3.60$3.60$1.402.57$78.60
$70.00$75.00Sep 18$2.55$2.55$2.451.04$72.55
$80.00$85.00Aug 21$2.50$2.50$2.501.00$82.50
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$90.00$85.00Aug 21$3.25$3.25$1.751.86$86.75
$95.00$90.00Aug 21$3.25$3.25$1.751.86$91.75
$90.00$85.00Sep 18$2.85$2.85$2.151.33$87.15
$85.00$80.00Sep 18$2.70$2.70$2.301.17$82.30
$85.00$80.00Aug 21$2.10$2.10$2.900.72$82.90

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $4.50, cheapest $3.50)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$70.00Aug 21Sep 18$3.50109.1%108.9%
$80.00Aug 21Sep 18$4.65108.6%105.5%
$75.00Aug 21Sep 18$4.70107.9%107.8%
$90.00Aug 21Sep 18$4.85108.0%105.2%
$95.00Aug 21Sep 18$4.85107.3%105.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$70.00Aug 21Sep 18$3.52109.1%108.9%
$75.00Aug 21Sep 18$4.07107.9%107.8%
$80.00Aug 21Sep 18$4.20108.6%105.5%
$90.00Aug 21Sep 18$4.40108.0%105.2%
$85.00Aug 21Sep 18$4.80103.6%105.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 11 found (cheapest 18.10% of stock, avg 24.93%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$85.00Aug 21$7.85$7.45$15.30$69.70$100.3018.10%
$80.00Aug 21$10.35$5.35$15.70$64.30$95.7018.57%
$90.00Aug 21$5.95$10.70$16.65$73.35$106.6519.69%
$75.00Aug 21$13.95$3.38$17.33$57.67$92.3320.50%
$95.00Aug 21$4.30$13.95$18.25$76.75$113.2521.59%
$70.00Aug 21$17.70$2.03$19.73$50.27$89.7323.34%
$80.00Sep 18$15.00$9.55$24.55$55.45$104.5529.04%
$85.00Sep 18$13.30$12.25$25.55$59.45$110.5530.22%
$90.00Sep 18$10.80$15.10$25.90$64.10$115.9030.64%
$75.00Sep 18$18.65$7.45$26.10$48.90$101.1030.87%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 22 found (cheapest 6.01% of stock, avg 15.80%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$100.00$70.00Aug 21$3.05$2.03$5.08$64.92$105.08
$95.00$70.00Aug 21$4.30$2.03$6.33$63.67$101.33
$100.00$75.00Aug 21$3.05$3.38$6.43$68.57$106.43
$95.00$75.00Aug 21$4.30$3.38$7.68$67.32$102.68
$90.00$70.00Aug 21$5.95$2.03$7.98$62.02$97.98
$100.00$80.00Aug 21$3.05$5.35$8.40$71.60$108.40
$90.00$75.00Aug 21$5.95$3.38$9.33$65.67$99.33
$95.00$80.00Aug 21$4.30$5.35$9.65$70.35$104.65
$100.00$85.00Aug 21$3.05$7.45$10.50$74.50$110.50
$90.00$80.00Aug 21$5.95$5.35$11.30$68.70$101.30

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 20 found (best R:R 11.50, avg credit $3.65)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
75/8085/90Sep 18$4.60$0.4011.50$75.40$89.60
85/9095/100Aug 21$4.50$0.509.00$85.50$99.50
70/7585/90Sep 18$4.40$0.607.33$70.60$89.40
80/8590/95Sep 18$4.35$0.656.69$80.65$94.35
85/9095/100Sep 18$3.90$1.103.55$86.10$98.90
75/8085/90Aug 21$3.87$1.133.42$76.13$88.87
70/7580/85Aug 21$3.85$1.153.35$71.15$83.85
80/8590/95Aug 21$3.75$1.253.00$81.25$93.75
75/8090/95Sep 18$3.75$1.253.00$76.25$93.75
80/8595/100Sep 18$3.75$1.253.00$81.25$98.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 14 found (best R:R 37.46, cheapest $0.13)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$70.00$75.00$80.00Aug 21$0.15$4.8532.33
$85.00$90.00$95.00Aug 21$0.25$4.7519.00
$90.00$95.00$100.00Aug 21$0.40$4.6011.50
$80.00$85.00$90.00Aug 21$0.60$4.407.33
$90.00$95.00$100.00Sep 18$0.60$4.407.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$75.00$80.00$85.00Aug 21$0.13$4.8737.46
$80.00$85.00$90.00Sep 18$0.15$4.8532.33
$70.00$75.00$80.00Sep 18$0.20$4.8024.00
$75.00$80.00$85.00Sep 18$0.60$4.407.33
$70.00$75.00$80.00Aug 21$0.62$4.387.06

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 $-0.68, 8 credits)

CALLS (3)
Buy KSell KRatioExpiryNetMax Gain
$95.00$100.001:2Aug 21-$1.80$3.20
$90.00$95.001:2Aug 21-$2.65$2.35
$85.00$90.001:2Aug 21-$4.05$0.95
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$75.00$70.001:2Aug 21-$0.68$4.32
$80.00$75.001:2Aug 21-$1.41$3.59
$85.00$80.001:2Aug 21-$3.25$1.75
$75.00$70.001:2Sep 18-$3.65$1.35
$90.00$85.001:2Aug 21-$4.20$0.80

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 8 found (best yield 14.79%, avg 8.09%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$85.00Sep 18$12.500.590.5%14.79%15.33%858
$90.00Sep 18$9.700.536.5%11.47%17.93%2979
$95.00Sep 18$8.100.4712.4%9.58%21.95%23329
$85.00Aug 21$7.100.550.5%8.40%8.94%5511.0K
$100.00Sep 18$6.500.4218.3%7.69%25.98%13115
$90.00Aug 21$5.200.466.5%6.15%12.61%7471.9K
$95.00Aug 21$3.400.3612.4%4.02%16.39%567201
$100.00Aug 21$2.200.2818.3%2.60%20.89%6362.7K

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. 180 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 $55.00 12-18 call last traded $36.21 on 07/30 (now $36.80/$39.20) — try a limit near $36.80. Also watch the $60.00 03-19 call last traded $30.00 on 07/29 (now $37.60/$40.60) — try a limit near $37.60; the $60.00 12-18 call last traded $24.99 on 07/29 (now $33.10/$36.10) — try a limit near $33.10. Most tradeable put: the $180.00 12-18 put last traded $67.00 on 07/01 (now $96.00/$99.40) — try a limit near $96.00.
CALLS (99)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$85.00Aug 21$7.10$8.60$7.85$11.03 07/31$4.45–$28.65$7.851.0K
$85.00Sep 18$12.50$14.10$13.30$15.10 07/31$6.95–$31.75$13.3058
$85.00Dec 18$20.70$23.90$22.30$23.16 07/27$14.70–$40.15$22.3043
$80.00Aug 21$9.50$11.20$10.35$13.50 07/31$5.55–$31.75$10.3546
$80.00Sep 18$13.90$16.10$15.00$17.00 07/31$8.50–$35.10$15.00498
$80.00Dec 18$22.80$25.90$24.35$23.90 07/30$16.60–$42.65$23.90--
$80.00Mar 19$28.70$31.50$30.10$36.66 07/20$21.10–$45.45$30.10--
$90.00Aug 21$5.20$6.70$5.95$8.62 07/31$3.15–$25.30$5.951.9K
$90.00Sep 18$9.70$11.90$10.80$12.94 07/31$6.20–$29.20$10.8079
$90.00Dec 18$18.80$21.10$19.95$19.10 07/30$13.65–$37.65$19.10--
$75.00Aug 21$12.70$15.20$13.95$13.65 07/30$6.90–$35.70$13.65--
$75.00Sep 18$17.10$20.20$18.65$58.00 07/02$10.00–$38.15$18.65--
$75.00Dec 18$25.00$27.80$26.40$19.00 07/29$17.60–$45.30$25.00--
$75.00Mar 19$30.70$33.80$32.25$33.00 07/31$22.40–$47.95$32.25--
$95.00Aug 21$3.40$5.20$4.30$7.10 07/31$2.48–$22.20$4.30201
$95.00Sep 18$8.10$10.20$9.15$9.60 07/30$5.20–$26.40$9.15329
$95.00Dec 18$16.80$20.30$18.55$12.40 07/29$12.45–$35.55$16.80--
$70.00Aug 21$15.90$19.50$17.70$17.30 07/30$9.15–$39.65$17.302.4K
$70.00Sep 18$19.80$22.60$21.20$18.60 07/30$12.25–$41.80$19.80--
$70.00Dec 18$27.40$30.30$28.85$19.69 07/29$19.80–$48.15$27.40--
$70.00Mar 19$33.20$35.90$34.55$31.30 07/30$24.35–$50.55$33.20--
$100.00Aug 21$2.20$3.90$3.05$5.10 07/31$1.53–$19.65$3.052.7K
$100.00Sep 18$6.50$9.70$8.10$9.65 07/31$4.20–$23.95$8.10115
$100.00Dec 18$15.20$18.50$16.85$17.50 07/31$10.75–$32.55$16.85--
$100.00Mar 19$21.90$25.00$23.45$22.40 07/30$16.05–$37.25$22.40--
$65.00Sep 18$22.90$25.90$24.40$20.00 07/28$14.60–$45.55$22.90--
$65.00Dec 18$30.70$33.30$32.00$39.82 07/16$21.70–$51.25$32.00--
$105.00Aug 21$1.35$2.95$2.15$4.45 07/31$1.35–$17.90$2.15427
$105.00Sep 18$5.10$7.10$6.10$8.32 07/31$3.50–$21.65$6.10--
$105.00Dec 18$13.70$16.20$14.95$21.55 07/16$10.10–$31.50$14.95--
$105.00Mar 19$20.50$23.50$22.00$22.22 07/27$15.15–$35.55$22.00--
$60.00Aug 21$24.20$27.70$25.95$37.12 07/16$14.70–$47.95$25.956
$60.00Sep 18$26.60$30.20$28.40$37.00 07/27$17.50–$49.30$28.40--
$60.00Dec 18$33.10$36.10$34.60$24.99 07/29$23.35–$54.75$33.1023
$60.00Mar 19$37.60$40.60$39.10$30.00 07/29$27.70–$56.15$37.6022
$110.00Aug 21$0.90$2.20$1.55$3.30 07/31$1.55–$15.40$1.5591
$110.00Sep 18$4.30$6.00$5.15$5.75 07/30$3.22–$20.05$5.15365
$110.00Dec 18$12.70$15.60$14.15$16.60 07/31$9.70–$29.55$14.15--
$110.00Mar 19$19.10$22.20$20.65$23.00 07/31$13.95–$33.65$20.65--
$55.00Sep 18$30.70$33.50$32.10$36.60 07/17$20.35–$53.40$32.10--
$55.00Dec 18$36.80$39.20$38.00$36.21 07/30$26.55–$57.70$36.80181
$55.00Mar 19$40.20$43.30$41.75$52.72 07/21$30.15–$58.95$41.75--
$115.00Aug 21$0.30$2.50$1.40$3.00 07/31$1.18–$13.80$1.40587
$115.00Sep 18$3.50$5.00$4.25$7.09 07/27$3.00–$18.00$4.25--
$115.00Dec 18$11.40$14.40$12.90$13.00 07/30$8.30–$27.75$12.9095
$50.00Sep 18$35.20$38.30$36.75$29.45 07/28$24.25–$57.65$35.20--
$50.00Dec 18$40.20$42.60$41.40$29.50 07/29$28.80–$61.80$40.20--
$50.00Mar 19$43.20$46.10$44.65$51.36 07/20$32.05–$62.55$44.65--
$120.00Aug 21$0.35$1.70$1.02$2.00 07/31$0.55–$11.85$1.02509
$120.00Sep 18$2.60$4.20$3.40$5.60 07/27$2.70–$16.35$3.4049
$120.00Dec 18$10.50$13.90$12.20$12.30 07/30$8.20–$26.20$12.20--
$120.00Mar 19$16.70$19.80$18.25$23.10 07/24$12.50–$30.20$18.25--
$45.00Aug 21$38.90$41.80$40.35$40.40 07/31$26.35–$60.25$40.35--
$45.00Sep 18$40.10$42.70$41.40$40.48 07/31$27.70–$62.35$40.48--
$45.00Dec 18$43.80$45.90$44.85$84.37 07/02$31.75–$65.60$44.85--
$45.00Mar 19$46.20$49.20$47.70$48.33 07/31$35.20–$66.10$47.70--
$125.00Aug 21$0.25$1.50$0.88$1.35 07/30$0.88–$10.80$0.8841
$125.00Sep 18$2.45$4.40$3.43$4.20 07/31$2.55–$14.50$3.43--
$125.00Dec 18$9.40$12.90$11.15$11.00 07/30$7.15–$24.55$11.00--
$125.00Mar 19$15.50$18.60$17.05$27.85 07/22$11.75–$29.10$17.057
$40.00Sep 18$44.30$47.30$45.80$46.36 07/31$31.80–$66.85$45.80--
$40.00Dec 18$47.60$50.00$48.80$35.50 07/29$35.35–$69.15$47.60--
$40.00Mar 19$49.40$52.50$50.95$39.70 07/29$37.70–$54.85$49.40--
$130.00Aug 21$0.20$0.75$0.48$1.25 07/30$0.48–$9.05$0.4863
$130.00Sep 18$2.10$3.20$2.65$3.20 07/30$2.33–$12.95$2.65130
$130.00Dec 18$8.60$11.50$10.05$8.60 07/28$6.55–$23.15$8.6052
$130.00Mar 19$15.30$17.70$16.50$26.25 07/22$11.10–$27.90$16.50--
$35.00Sep 18$48.50$52.10$50.30$74.87 06/12$35.95–$71.60$50.30--
$135.00Aug 21$0.10$0.60$0.35$0.62 07/28$0.35–$7.95$0.3519
$135.00Sep 18$2.00$2.90$2.45$3.18 07/31$2.23–$12.30$2.45--
$135.00Dec 18$7.80$10.60$9.20$12.39 07/17$6.30–$21.85$9.20--
$140.00Aug 21$0.00$2.35$1.18$0.80 07/31$0.70–$7.50$0.8061
$140.00Sep 18$1.40$2.55$1.98$2.45 07/30$1.67–$10.75$1.9832
$140.00Dec 18$7.00$9.00$8.00$9.62 07/31$5.85–$20.60$8.00139
$140.00Mar 19$12.60$16.20$14.40$14.75 07/27$10.15–$25.10$14.4031
$145.00Aug 21$0.05$0.45$0.25$0.50 07/28$0.25–$6.05$0.25--
$145.00Sep 18$1.00$3.50$2.25$8.21 07/14$1.70–$9.65$2.25--
$145.00Dec 18$6.30$8.30$7.30$19.00 07/02$5.40–$19.60$7.30--
$145.00Mar 19$11.90$15.10$13.50$9.80 07/29$9.55–$24.40$11.90--
$22.50Sep 18$60.30$64.30$62.30$91.50 07/09$47.40–$83.80$62.30--
$20.00Sep 18$63.30$66.80$65.05$94.00 07/09$49.75–$86.25$65.05--
$150.00Aug 21$0.00$0.10$0.05$3.30 07/21$0.05–$6.00$0.05459
$150.00Sep 18$1.10$2.75$1.93$2.00 07/30$1.65–$9.70$1.93--
$150.00Dec 18$5.60$7.60$6.60$15.20 07/13$4.90–$18.50$6.6033
$150.00Mar 19$12.00$14.40$13.20$21.20 07/23$9.05–$23.25$13.20--
$155.00Aug 21$0.00$0.25$0.13$13.28 07/01$0.13–$4.60$0.13--
$155.00Sep 18$0.65$2.50$1.58$16.69 07/01$1.55–$8.15$1.5825
$155.00Dec 18$5.50$8.00$6.75$5.85 07/28$4.70–$17.45$5.85--
$155.00Mar 19$10.60$13.70$12.15$16.70 07/20$8.50–$21.80$12.15--
$160.00Aug 21$0.00$2.15$1.08$0.40 07/31$0.20–$4.03$0.40--
$160.00Sep 18$0.70$3.10$1.90$4.15 07/16$1.55–$7.75$1.90--
$160.00Dec 18$5.10$7.60$6.35$6.30 07/27$4.43–$16.50$6.30--
$160.00Mar 19$10.40$13.10$11.75$12.50 07/31$8.05–$22.25$11.75--
$165.00Aug 21$0.00$0.05$0.03$0.15 07/31$0.03–$4.10$0.03911
$165.00Dec 18$4.80$6.10$5.45$12.30 07/21$4.15–$15.85$5.45--
$170.00Aug 21$0.00$0.05$0.03$0.35 07/30$0.03–$3.18$0.0314
$170.00Sep 18$0.00$2.80$1.40$1.90 07/28$1.40–$6.30$1.40--
$170.00Dec 18$4.20$5.70$4.95$6.40 07/31$3.73–$15.10$4.95--
$175.00Dec 18$4.00$5.30$4.65--$4.65–$4.65—$4.0014
PUTS (81)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$85.00Aug 21$6.20$8.70$7.45$10.15 07/31$5.90–$18.75$7.4571
$85.00Sep 18$11.10$13.40$12.25$18.70 07/28$9.30–$22.10$12.2533
$85.00Dec 18$19.00$21.40$20.20$25.90 07/28$16.90–$28.40$20.20--
$85.00Mar 19$24.50$27.50$26.00$26.05 07/31$21.75–$32.15$26.00--
$80.00Aug 21$4.40$6.30$5.35$8.00 07/31$4.55–$15.75$5.351.5K
$80.00Sep 18$8.30$10.80$9.55$18.60 07/29$6.80–$18.50$9.557
$80.00Dec 18$16.00$19.30$17.65$22.00 07/28$14.60–$24.60$17.65--
$80.00Mar 19$21.40$24.20$22.80$23.07 07/31$19.10–$28.70$22.80--
$90.00Aug 21$9.50$11.90$10.70$13.62 07/31$7.70–$22.90$10.7036
$90.00Sep 18$13.80$16.40$15.10$18.50 07/27$11.20–$25.40$15.10--
$90.00Dec 18$22.00$24.60$23.30$25.10 07/31$19.30–$31.95$23.30--
$75.00Aug 21$2.55$4.20$3.38$5.95 07/31$3.28–$12.40$3.38762
$75.00Sep 18$6.50$8.40$7.45$10.70 07/30$5.45–$15.35$7.45--
$75.00Dec 18$13.70$16.70$15.20$20.25 07/29$12.30–$21.10$15.20--
$75.00Mar 19$18.60$21.40$20.00$20.32 07/31$16.85–$25.30$20.00--
$95.00Aug 21$12.70$15.20$13.95$22.10 07/28$10.30–$27.10$13.95--
$95.00Sep 18$17.00$20.00$18.50$16.60 07/13$13.55–$29.40$17.00--
$95.00Dec 18$25.20$28.60$26.90$27.98 07/31$21.85–$35.70$26.90--
$95.00Mar 19$30.90$33.90$32.40$28.40 07/24$27.35–$39.70$30.90--
$70.00Aug 21$1.15$2.90$2.03$4.42 07/31$2.03–$9.50$2.03189
$70.00Sep 18$4.70$6.40$5.55$9.15 07/30$4.50–$11.95$5.5533
$70.00Dec 18$11.30$14.20$12.75$14.48 07/30$10.10–$17.75$12.75--
$70.00Mar 19$15.90$18.80$17.35$20.72 07/29$14.40–$22.10$17.35--
$100.00Aug 21$16.40$19.70$18.05$20.55 07/31$12.05–$31.60$18.05--
$100.00Sep 18$20.90$23.00$21.95$21.18 07/16$15.90–$33.40$21.18--
$100.00Dec 18$28.60$32.00$30.30$32.00 07/30$24.85–$39.20$30.30--
$100.00Mar 19$34.00$37.50$35.75$37.00 07/27$30.20–$43.10$35.75--
$65.00Aug 21$1.20$2.25$1.73$2.63 07/31$1.73–$6.85$1.7363
$65.00Sep 18$2.95$4.70$3.83$7.05 07/30$3.35–$9.60$3.8328
$65.00Dec 18$9.00$11.50$10.25$14.50 07/29$8.35–$15.15$10.25--
$105.00Aug 21$20.50$23.70$22.10$20.82 07/20$14.70–$35.90$20.82--
$105.00Sep 18$24.10$27.30$25.70$22.90 07/24$18.75–$38.15$24.10--
$105.00Dec 18$32.40$35.40$33.90$35.55 07/27$27.85–$43.45$33.90--
$60.00Aug 21$0.35$1.00$0.68$1.60 07/31$0.68–$4.60$0.681.1K
$60.00Sep 18$1.70$4.10$2.90$6.53 07/29$2.30–$7.40$2.9065
$60.00Dec 18$7.50$9.00$8.25$6.00 07/13$7.00–$12.90$7.50--
$60.00Mar 19$11.10$13.90$12.50$12.20 07/17$10.40–$16.10$12.20--
$110.00Aug 21$24.80$28.50$26.65$38.66 07/29$17.55–$40.75$26.65--
$110.00Sep 18$28.10$31.30$29.70$28.04 07/20$21.95–$42.25$28.10--
$110.00Dec 18$36.10$38.40$37.25$30.62 07/09$30.90–$47.55$36.10--
$55.00Aug 21$0.00$0.90$0.45$0.82 07/31$0.45–$3.28$0.4516
$55.00Sep 18$1.30$2.85$2.08$5.15 07/29$1.53–$5.25$2.08--
$55.00Dec 18$5.40$7.10$6.25$8.30 07/30$5.40–$10.45$6.25--
$115.00Aug 21$29.40$32.90$31.15$38.68 07/28$20.95–$45.45$31.15--
$115.00Sep 18$32.20$35.40$33.80$29.65 07/16$24.85–$47.35$32.20--
$115.00Dec 18$39.50$42.30$40.90$33.88 07/09$34.30–$51.95$39.50--
$50.00Aug 21$0.00$0.85$0.43$0.52 07/31$0.30–$1.53$0.4346
$50.00Sep 18$0.75$2.50$1.63$1.69 07/31$1.30–$3.58$1.63--
$50.00Dec 18$4.00$5.70$4.85$5.50 07/31$4.08–$8.35$4.85--
$50.00Mar 19$7.30$9.00$8.15$8.41 07/17$6.80–$10.85$8.151
$120.00Aug 21$34.00$37.30$35.65$37.40 07/31$24.05–$50.20$35.65--
$120.00Dec 18$43.50$47.30$45.40$46.75 07/31$37.50–$55.85$45.40--
$45.00Aug 21$0.00$1.15$0.57$0.45 07/30$0.38–$1.43$0.45--
$45.00Sep 18$0.00$2.15$1.08$2.16 07/29$0.88–$2.88$1.08--
$45.00Dec 18$2.80$4.40$3.60$4.40 07/31$2.78–$6.00$3.6046
$45.00Mar 19$5.20$7.40$6.30$6.40 07/27$5.40–$8.30$6.30--
$125.00Aug 21$38.80$41.90$40.35$24.40 07/02$27.70–$55.20$38.80--
$125.00Sep 18$41.00$44.20$42.60$40.00 07/07$32.05–$56.55$41.00--
$125.00Dec 18$47.60$50.30$48.95$56.85 07/28$40.90–$60.25$48.95--
$40.00Sep 18$0.00$0.60$0.30$1.70 07/29$0.30–$1.65$0.30--
$40.00Dec 18$1.80$3.40$2.60$4.30 07/29$1.95–$4.00$2.60--
$40.00Mar 19$4.00$5.90$4.95$6.00 07/29$4.95–$6.75$4.95--
$130.00Aug 21$43.60$46.70$45.15$35.05 07/15$31.30–$60.25$43.60--
$130.00Dec 18$51.90$54.20$53.05$45.00 07/10$44.35–$64.80$51.90--
$35.00Dec 18$1.45$1.90$1.67$2.34 07/30$1.67–$2.42$1.6711
$35.00Mar 19$3.00$4.80$3.90$3.85 07/31$3.35–$4.05$3.8510
$135.00Aug 21$48.50$51.40$49.95$26.50 07/02$35.50–$64.85$48.50--
$135.00Mar 19$60.60$63.80$62.20$56.40 07/21$54.20–$72.55$60.60--
$140.00Aug 21$53.40$56.40$54.90$25.70 07/01$39.25–$69.85$53.40--
$140.00Sep 18$54.60$58.30$56.45$29.00 07/01$43.00–$71.15$54.60--
$140.00Dec 18$60.30$62.70$61.50$41.80 06/22$51.75–$73.80$60.30--
$145.00Dec 18$64.60$67.00$65.80$45.00 06/22$55.65–$78.10$64.60--
$150.00Dec 18$69.00$71.70$70.35$67.30 07/07$59.55–$83.00$69.0013
$155.00Dec 18$73.50$76.10$74.80$84.20 07/28$62.95–$87.50$74.80--
$160.00Aug 21$73.30$76.60$74.95$38.20 07/01$57.10–$90.50$73.30--
$160.00Dec 18$77.60$80.70$79.15$67.00 07/09$67.50–$92.40$77.60--
$165.00Sep 18$78.70$81.70$80.20$60.60 06/16$64.25–$95.90$78.70--
$165.00Dec 18$82.10$85.30$83.70$59.00 06/18$71.40–$96.90$82.10--
$170.00Dec 18$86.80$89.40$88.10$62.90 06/18$75.55–$101.60$86.80--
$180.00Dec 18$96.00$99.40$97.70$67.00 07/01$84.20–$111.15$96.0032
$195.00Aug 21$108.30$111.30$109.80$85.82 07/06$89.80–$125.50$108.30--

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 3,967
Total Puts 1,963
Put/Call Ratio 0.49
Net Difference 2,004

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 13,946
Total Puts 3,360
Average Put/Call Ratio 1.08
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