Tour v492
UCTT
ULTRA CLEAN HLDGS IN
$80.20 -5.13%
(8/4 19:18) ◀
|
Wednesday, August 5, 2026 (7:19pm)
January 2026
|
▶ (8/6 19:18)
◀ 8/5 19:19 ▶

Option Volume

Detail
ℹ
Current (08/05) 2,807
Calls: 961 (34%)
Puts: 1,846 (66%)
Prior (08/04) 5,930
Calls: 3,967 (67%)
Puts: 1,963 (33%)
Current vs Prior -52.66%
Calls: -75.78% (Calls)
Puts: -5.96% (Puts)
Prior 7-Day Total 23,091
Calls: 17,794 (77%)
Puts: 5,297 (23%)
Prior 7-Day Average 3,298
Calls: 2,542 (77%)
Puts: 756 (23%)
Current vs Prior 7-Day Avg -14.91%
Calls: -62.20%
Puts: +143.95%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/05) $1.88M
Calls: $589.3K (31%)
Puts: $1.29M (69%)
Prior (08/04) $2.85M
Calls: $1.76M (62%)
Puts: $1.09M (38%)
Current vs Prior -34.24%
Calls: -66.51%
Puts: +17.73%
Prior 7-Day Total $18.27M
Calls: $14.43M (79%)
Puts: $3.85M (21%)
Prior 7-Day Average $2.61M
Calls: $2.06M (79%)
Puts: $549.4K (21%)
Current vs Prior 7-Day Avg -28.13%
Calls: -71.40%
Puts: +134.17%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/05) 1.92
Prior (08/04) 0.49
Current vs Prior +288.20%
Prior 7-Day Average 1.12
Current vs Prior 7-Day Avg +71.96%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/05) 11,421
Calls: 8,064 (71%)
Puts: 3,357 (29%)
Prior (08/04) 17,842
Calls: 13,785 (77%)
Puts: 4,057 (23%)
Current vs Prior -35.99%
Prior 7-Day Total 64,470
Calls: 47,529 (74%)
Puts: 16,941 (26%)
Prior 7-Day Average 9,210
Calls: 6,789 (74%)
Puts: 2,420 (26%)
Current vs Prior 7-Day Avg +24.01%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 17.71% | 29.86%
Prior 18.10% | 30.22%
Current vs Prior -2.17% | -1.19%
Prior 7-Day Avg 24.59% | 33.82%
Current vs 7-Day Avg -27.99% | -11.70%
Prior 7-Day Eod 18.10% | 30.22%
Current vs 7-Day Eod -2.17% | -1.19%
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 12.41% | 11.32%
Calls: 12.80% | 9.97%
Puts: 12.04% | 12.67%
Current vs 7-Day Avg -26.21% | -2.07%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 69% put dollar volume ($1.29M). Below-average activity with volume down 53% vs prior. Extreme bearish P/C ratio of 1.92 - heavy put buying. P/C ratio rising 288% - increased hedging/bearish positioning.

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 6.9%, best 5.0%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Sep 188.709.50$9.108.8%2410.4790
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Sep 1817.6018.50$18.055.0%2080.5492

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. 7 found (avg delta 0.59, highest 0.74)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Sep 1811.5013.60$12.5516.7%50.59500
$80.00Aug 216.508.50$7.5026.7%10.5644
$85.00Sep 189.9011.60$10.7515.8%120.5362
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Aug 2115.9018.60$17.2515.7%10.7420
$90.00Aug 2112.3014.30$13.3015.0%20.6436
$85.00Aug 218.5010.90$9.7024.7%220.5565
$90.00Sep 1817.6018.50$18.055.0%2080.5492

Most actively traded options today. High liquidity = easy entry/exit. 21 active (total vol 2.2K, top 600)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 214.806.40$5.6028.6%5230.461.5K
$90.00Sep 188.709.50$9.108.8%2410.4790
$90.00Aug 214.004.70$4.3516.1%420.371.4K
$85.00Sep 189.9011.60$10.7515.8%120.5362
$95.00Aug 211.853.50$2.6861.6%60.27637
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Sep 187.609.80$8.7025.3%6000.3550
$75.00Aug 213.805.30$4.5533.0%2090.33766
$90.00Sep 1817.6018.50$18.055.0%2080.5492
$70.00Sep 186.607.50$7.0512.8%1440.2943
$70.00Aug 211.803.70$2.7569.1%1400.23192

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 2.9%, max 3.6%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Aug 21Sep 18115.5%112.5%2.7%2831.5K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$65.00Aug 21Sep 18112.1%108.2%3.6%1033
$90.00Aug 21Sep 18115.5%112.5%2.7%210128
$75.00Aug 21Sep 18108.6%106.0%2.4%809816

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 14 found (best R:R 3.46, avg 1.70)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$85.00$90.00Aug 21$1.25$3.75$1.253.00$86.25
$85.00$90.00Sep 18$1.65$3.35$1.652.03$86.65
$90.00$95.00Aug 21$1.67$3.33$1.671.99$91.67
$80.00$85.00Sep 18$1.80$3.20$1.801.78$81.80
$80.00$85.00Aug 21$1.90$3.10$1.901.63$81.90
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$70.00$65.00Aug 21$1.12$3.88$1.123.46$68.88
$75.00$70.00Sep 18$1.65$3.35$1.652.03$73.35
$75.00$70.00Aug 21$1.80$3.20$1.801.78$73.20
$80.00$75.00Aug 21$2.15$2.85$2.151.33$77.85
$70.00$65.00Sep 18$2.35$2.65$2.351.13$67.65

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 17 found (best R:R 3.76, avg 1.12)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$90.00$95.00Sep 18$1.95$1.95$3.050.64$91.95
$80.00$85.00Aug 21$1.90$1.90$3.100.61$81.90
$80.00$85.00Sep 18$1.80$1.80$3.200.56$81.80
$90.00$95.00Aug 21$1.67$1.67$3.330.50$91.67
$85.00$90.00Sep 18$1.65$1.65$3.350.49$86.65
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$95.00$90.00Aug 21$3.95$3.95$1.053.76$91.05
$90.00$85.00Aug 21$3.60$3.60$1.402.57$86.40
$85.00$80.00Sep 18$3.35$3.35$1.652.03$81.65
$90.00$85.00Sep 18$3.30$3.30$1.701.94$86.70
$85.00$80.00Aug 21$3.00$3.00$2.001.50$82.00

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $4.54, cheapest $3.07)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$95.00Aug 21Sep 18$4.47107.7%108.1%
$90.00Aug 21Sep 18$4.75115.5%112.5%
$80.00Aug 21Sep 18$5.05105.1%106.6%
$85.00Aug 21Sep 18$5.15110.0%111.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$65.00Aug 21Sep 18$3.07112.1%108.2%
$75.00Aug 21Sep 18$4.15108.6%106.0%
$70.00Aug 21Sep 18$4.30108.7%112.7%
$80.00Aug 21Sep 18$4.70105.1%106.6%
$90.00Aug 21Sep 18$4.75115.5%112.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 7 found (cheapest 17.71% of stock, avg 25.59%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$80.00Aug 21$7.50$6.70$14.20$65.80$94.2017.71%
$85.00Aug 21$5.60$9.70$15.30$69.70$100.3019.08%
$90.00Aug 21$4.35$13.30$17.65$72.35$107.6522.01%
$95.00Aug 21$2.68$17.25$19.93$75.07$114.9324.85%
$80.00Sep 18$12.55$11.40$23.95$56.05$103.9529.86%
$85.00Sep 18$10.75$14.75$25.50$59.50$110.5031.80%
$90.00Sep 18$9.10$18.05$27.15$62.85$117.1533.85%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 22 found (cheapest 5.37% of stock, avg 15.41%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$95.00$65.00Aug 21$2.68$1.63$4.31$60.69$99.31
$95.00$70.00Aug 21$2.68$2.75$5.43$64.57$100.43
$90.00$65.00Aug 21$4.35$1.63$5.98$59.02$95.98
$90.00$70.00Aug 21$4.35$2.75$7.10$62.90$97.10
$85.00$65.00Aug 21$5.60$1.63$7.23$57.77$92.23
$95.00$75.00Aug 21$2.68$4.55$7.23$67.77$102.23
$85.00$70.00Aug 21$5.60$2.75$8.35$61.65$93.35
$90.00$75.00Aug 21$4.35$4.55$8.90$66.10$98.90
$95.00$80.00Aug 21$2.68$6.70$9.38$70.62$104.38
$85.00$75.00Aug 21$5.60$4.55$10.15$64.85$95.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 17 found (best R:R 14.15, avg credit $3.65)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
80/8590/95Aug 21$4.67$0.3314.15$80.33$94.67
75/8090/95Sep 18$4.65$0.3513.29$75.35$94.65
75/8085/90Sep 18$4.35$0.656.69$75.65$89.35
65/7090/95Sep 18$4.30$0.706.14$65.70$94.30
65/7080/85Sep 18$4.15$0.854.88$65.85$84.15
65/7085/90Sep 18$4.00$1.004.00$66.00$89.00
75/8090/95Aug 21$3.82$1.183.24$76.18$93.82
70/7580/85Aug 21$3.70$1.302.85$71.30$83.70
70/7590/95Sep 18$3.60$1.402.57$71.40$93.60
70/7590/95Aug 21$3.47$1.532.27$71.53$93.47

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 9 found (best R:R 32.33, cheapest $0.15)

CALLS (2)
LowMidHighExpiryDebitMax GainR:R
$80.00$85.00$90.00Sep 18$0.15$4.8532.33
$80.00$85.00$90.00Aug 21$0.65$4.356.69
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$70.00$75.00$80.00Aug 21$0.35$4.6513.29
$85.00$90.00$95.00Aug 21$0.35$4.6513.29
$80.00$85.00$90.00Aug 21$0.60$4.407.33
$75.00$80.00$85.00Sep 18$0.65$4.356.69
$65.00$70.00$75.00Aug 21$0.68$4.326.35

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 $-0.51, 8 credits)

CALLS (3)
Buy KSell KRatioExpiryNetMax Gain
$90.00$95.001:2Aug 21-$1.01$3.99
$85.00$90.001:2Aug 21-$3.10$1.90
$80.00$85.001:2Aug 21-$3.70$1.30
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$70.00$65.001:2Aug 21-$0.51$4.49
$75.00$70.001:2Aug 21-$0.95$4.05
$70.00$65.001:2Sep 18-$2.35$2.65
$80.00$75.001:2Aug 21-$2.40$2.60
$85.00$80.001:2Aug 21-$3.70$1.30

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 12.34%, avg 7.39%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$85.00Sep 18$9.900.536.0%12.34%18.33%1262
$90.00Sep 18$8.700.4712.2%10.85%23.07%24190
$95.00Sep 18$6.300.4118.4%7.86%26.31%4346
$85.00Aug 21$4.800.466.0%5.99%11.97%5231.5K
$90.00Aug 21$4.000.3712.2%4.99%17.21%421.4K
$95.00Aug 21$1.850.2718.4%2.31%20.76%6637

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 $85.00 12-18 call last traded $23.16 on 07/27 (now $18.50/$19.90) — try a limit near $19.20. Also watch the $90.00 09-18 call last traded $12.94 on 07/31 (now $8.70/$9.50) — try a limit near $9.10; the $95.00 12-18 call last traded $12.40 on 07/29 (now $14.70/$16.50) — try a limit near $14.70. Most tradeable put: the $90.00 09-18 put last traded $18.50 on 07/27 (now $17.60/$18.50) — try a limit near $18.05.
CALLS (99)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$80.00Aug 21$6.50$8.50$7.50$13.50 07/31$5.55–$31.75$7.5044
$80.00Sep 18$11.50$13.60$12.55$17.00 07/31$8.50–$35.10$12.55500
$80.00Dec 18$20.10$21.60$20.85$23.90 07/30$16.60–$42.65$20.85--
$80.00Mar 19$25.90$28.50$27.20$36.66 07/20$21.10–$45.45$27.20--
$85.00Aug 21$4.80$6.40$5.60$11.03 07/31$4.45–$28.65$5.601.5K
$85.00Sep 18$9.90$11.60$10.75$15.10 07/31$6.95–$31.75$10.7562
$85.00Dec 18$18.50$19.90$19.20$23.16 07/27$14.70–$40.15$19.2041
$75.00Aug 21$9.90$12.30$11.10$13.65 07/30$6.90–$35.70$11.10--
$75.00Sep 18$14.00$17.00$15.50$58.00 07/02$10.00–$38.15$15.50--
$75.00Dec 18$22.30$24.90$23.60$19.00 07/29$17.60–$45.30$22.30--
$75.00Mar 19$27.70$30.60$29.15$33.00 07/31$22.40–$47.95$29.15--
$90.00Aug 21$4.00$4.70$4.35$8.62 07/31$3.15–$25.30$4.351.4K
$90.00Sep 18$8.70$9.50$9.10$12.94 07/31$6.20–$29.20$9.1090
$90.00Dec 18$16.20$18.80$17.50$19.10 07/30$13.65–$37.65$17.50--
$90.00Mar 19$23.10$25.60$24.35--$24.35–$24.35—$23.103
$70.00Aug 21$12.90$15.90$14.40$17.30 07/30$9.15–$39.65$14.40--
$70.00Sep 18$17.10$19.70$18.40$18.60 07/30$12.25–$41.80$18.40--
$70.00Dec 18$24.60$27.20$25.90$19.69 07/29$19.80–$48.15$24.60--
$70.00Mar 19$29.50$32.70$31.10$31.30 07/30$24.35–$50.55$31.10--
$95.00Aug 21$1.85$3.50$2.68$7.10 07/31$2.48–$22.20$2.68637
$95.00Sep 18$6.30$8.00$7.15$9.60 07/30$5.20–$26.40$7.15346
$95.00Dec 18$14.70$16.50$15.60$12.40 07/29$12.45–$35.55$14.7015
$65.00Sep 18$20.20$23.00$21.60$20.00 07/28$14.60–$45.55$20.20--
$65.00Dec 18$27.20$30.00$28.60$39.82 07/16$21.70–$51.25$28.60--
$100.00Aug 21$1.40$2.55$1.98$5.10 07/31$1.53–$19.65$1.982.7K
$100.00Sep 18$5.00$6.70$5.85$9.65 07/31$4.20–$23.95$5.85117
$100.00Dec 18$14.00$15.20$14.60$17.50 07/31$10.75–$32.55$14.60--
$100.00Mar 19$19.60$22.50$21.05$22.40 07/30$16.05–$37.25$21.05--
$60.00Aug 21$21.10$23.10$22.10$37.12 07/16$14.70–$47.95$22.10--
$60.00Sep 18$23.30$26.50$24.90$37.00 07/27$17.50–$49.30$24.90--
$60.00Dec 18$30.00$32.60$31.30$24.99 07/29$23.35–$54.75$30.00--
$60.00Mar 19$34.40$37.10$35.75$30.00 07/29$27.70–$56.15$34.40--
$105.00Aug 21$0.80$1.90$1.35$4.45 07/31$1.35–$17.90$1.35--
$105.00Sep 18$4.00$5.80$4.90$8.32 07/31$3.50–$21.65$4.90--
$105.00Dec 18$12.30$15.20$13.75$21.55 07/16$10.10–$31.50$13.75--
$105.00Mar 19$18.50$21.50$20.00$22.22 07/27$15.15–$35.55$20.00--
$55.00Sep 18$26.80$30.10$28.45$36.60 07/17$20.35–$53.40$28.45--
$55.00Dec 18$33.10$35.50$34.30$36.21 07/30$26.55–$57.70$34.30--
$55.00Mar 19$36.90$39.60$38.25$52.72 07/21$30.15–$58.95$38.25--
$110.00Aug 21$0.60$2.05$1.33$3.30 07/31$1.33–$15.40$1.33--
$110.00Sep 18$3.30$4.80$4.05$5.75 07/30$3.22–$20.05$4.05--
$110.00Dec 18$11.20$12.80$12.00$16.60 07/31$9.70–$29.55$12.00--
$110.00Mar 19$17.50$20.00$18.75$23.00 07/31$13.95–$33.65$18.75--
$50.00Sep 18$31.80$34.00$32.90$29.45 07/28$24.25–$57.65$31.80--
$50.00Dec 18$35.60$38.70$37.15$29.50 07/29$28.80–$61.80$35.60--
$50.00Mar 19$39.50$42.30$40.90$51.36 07/20$32.05–$62.55$40.90--
$115.00Aug 21$0.20$1.65$0.93$3.00 07/31$0.93–$13.80$0.93--
$115.00Sep 18$2.30$4.10$3.20$7.09 07/27$3.00–$18.00$3.2041
$115.00Dec 18$9.50$11.60$10.55$13.00 07/30$8.30–$27.75$10.5594
$45.00Aug 21$34.80$37.50$36.15$40.40 07/31$26.35–$60.25$36.15--
$45.00Sep 18$36.10$38.50$37.30$40.48 07/31$27.70–$62.35$37.30--
$45.00Dec 18$39.70$42.10$40.90$84.37 07/02$31.75–$65.60$40.90--
$45.00Mar 19$42.50$45.20$43.85$48.33 07/31$35.20–$66.10$43.85--
$120.00Aug 21$0.35$1.45$0.90$2.00 07/31$0.55–$11.85$0.90--
$120.00Sep 18$2.50$3.40$2.95$5.60 07/27$2.70–$16.35$2.95--
$120.00Dec 18$9.40$10.70$10.05$12.30 07/30$8.20–$26.20$10.05--
$120.00Mar 19$15.20$17.70$16.45$23.10 07/24$12.50–$30.20$16.45--
$40.00Sep 18$40.70$43.00$41.85$46.36 07/31$31.80–$66.85$41.85--
$40.00Dec 18$43.30$45.80$44.55$35.50 07/29$35.35–$69.15$43.30--
$40.00Mar 19$45.80$48.40$47.10$39.70 07/29$37.70–$54.85$45.80--
$125.00Aug 21$0.20$0.60$0.40$1.35 07/30$0.40–$10.80$0.4036
$125.00Sep 18$1.65$2.90$2.28$4.20 07/31$2.28–$14.50$2.2821
$125.00Dec 18$8.00$9.90$8.95$11.00 07/30$7.15–$24.55$8.95--
$125.00Mar 19$14.10$16.60$15.35$27.85 07/22$11.75–$29.10$15.35--
$35.00Sep 18$44.50$47.80$46.15$74.87 06/12$35.95–$71.60$46.15--
$130.00Aug 21$0.20$0.65$0.43$1.25 07/30$0.43–$9.05$0.43--
$130.00Sep 18$1.45$3.20$2.33$3.20 07/30$2.33–$12.95$2.33--
$130.00Dec 18$7.60$9.10$8.35$8.60 07/28$6.55–$23.15$8.35--
$130.00Mar 19$13.30$16.00$14.65$26.25 07/22$11.10–$27.90$14.65--
$135.00Aug 21$0.10$0.85$0.48$0.62 07/28$0.35–$7.95$0.48--
$135.00Sep 18$1.05$3.60$2.33$3.18 07/31$2.23–$12.30$2.33--
$135.00Dec 18$7.10$8.40$7.75$12.39 07/17$6.30–$21.85$7.75--
$22.50Sep 18$56.00$59.90$57.95$91.50 07/09$47.40–$83.80$57.95--
$140.00Aug 21$0.00$0.45$0.23$0.80 07/31$0.23–$7.50$0.23--
$140.00Sep 18$1.35$3.50$2.42$2.45 07/30$1.67–$10.75$2.42--
$140.00Dec 18$6.40$7.80$7.10$9.62 07/31$5.85–$20.60$7.10--
$140.00Mar 19$11.60$14.40$13.00$14.75 07/27$10.15–$25.10$13.00--
$20.00Sep 18$59.20$62.40$60.80$94.00 07/09$49.75–$86.25$60.80--
$145.00Aug 21$0.00$0.75$0.38$0.50 07/28$0.25–$6.05$0.38--
$145.00Sep 18$0.75$2.55$1.65$8.21 07/14$1.65–$9.65$1.65--
$145.00Dec 18$5.60$7.70$6.65$19.00 07/02$5.40–$19.60$6.65--
$145.00Mar 19$11.20$13.60$12.40$9.80 07/29$9.55–$24.40$11.20--
$150.00Aug 21$0.00$0.35$0.18$3.30 07/21$0.05–$6.00$0.18467
$150.00Sep 18$0.70$2.70$1.70$2.00 07/30$1.65–$9.70$1.70--
$150.00Dec 18$4.80$6.80$5.80$15.20 07/13$4.90–$18.50$5.80--
$150.00Mar 19$10.20$12.90$11.55$21.20 07/23$9.05–$23.25$11.55--
$155.00Aug 21$0.00$0.10$0.05$13.28 07/01$0.05–$4.60$0.05--
$155.00Sep 18$0.50$2.95$1.73$16.69 07/01$1.55–$8.15$1.73--
$155.00Dec 18$5.40$6.40$5.90$5.85 07/28$4.70–$17.45$5.85--
$155.00Mar 19$9.40$12.30$10.85$16.70 07/20$8.50–$21.80$10.85--
$160.00Aug 21$0.00$0.35$0.18$0.40 07/31$0.18–$4.03$0.18--
$160.00Sep 18$0.15$2.85$1.50$4.15 07/16$1.50–$7.75$1.50--
$160.00Dec 18$4.90$5.90$5.40$6.30 07/27$4.43–$16.50$5.4060
$160.00Mar 19$9.00$11.70$10.35$12.50 07/31$8.05–$22.25$10.35--
$165.00Aug 21$0.00$0.75$0.38$0.15 07/31$0.03–$4.10$0.15--
$165.00Dec 18$3.50$5.30$4.40$12.30 07/21$4.15–$15.85$4.40--
$170.00Aug 21$0.00$0.05$0.03$0.35 07/30$0.03–$3.18$0.03--
$170.00Sep 18$0.35$2.00$1.18$1.90 07/28$1.18–$6.30$1.18--
$170.00Dec 18$3.40$4.90$4.15$6.40 07/31$3.73–$15.10$4.15--
PUTS (81)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$80.00Aug 21$5.60$7.80$6.70$8.00 07/31$4.55–$15.75$6.70837
$80.00Sep 18$10.30$12.50$11.40$18.60 07/29$6.80–$18.50$11.409
$80.00Dec 18$17.90$20.00$18.95$22.00 07/28$14.60–$24.60$18.95--
$80.00Mar 19$23.00$25.20$24.10$23.07 07/31$19.10–$28.70$23.07--
$85.00Aug 21$8.50$10.90$9.70$10.15 07/31$5.90–$18.75$9.7065
$85.00Sep 18$13.20$16.30$14.75$18.70 07/28$9.30–$22.10$14.7534
$85.00Dec 18$20.90$24.00$22.45$25.90 07/28$16.90–$28.40$22.45--
$85.00Mar 19$26.10$28.60$27.35$26.05 07/31$21.75–$32.15$26.10--
$75.00Aug 21$3.80$5.30$4.55$5.95 07/31$3.28–$12.40$4.55766
$75.00Sep 18$7.60$9.80$8.70$10.70 07/30$5.45–$15.35$8.7050
$75.00Dec 18$15.10$17.20$16.15$20.25 07/29$12.30–$21.10$16.15--
$75.00Mar 19$19.90$22.20$21.05$20.32 07/31$16.85–$25.30$20.32--
$90.00Aug 21$12.30$14.30$13.30$13.62 07/31$7.70–$22.90$13.3036
$90.00Sep 18$17.60$18.50$18.05$18.50 07/27$11.20–$25.40$18.0592
$90.00Dec 18$24.30$26.50$25.40$25.10 07/31$19.30–$31.95$25.10--
$70.00Aug 21$1.80$3.70$2.75$4.42 07/31$2.03–$9.50$2.75192
$70.00Sep 18$6.60$7.50$7.05$9.15 07/30$4.50–$11.95$7.0543
$70.00Dec 18$12.40$14.50$13.45$14.48 07/30$10.10–$17.75$13.45--
$70.00Mar 19$17.10$20.10$18.60$20.72 07/29$14.40–$22.10$18.60--
$95.00Aug 21$15.90$18.60$17.25$22.10 07/28$10.30–$27.10$17.2520
$95.00Sep 18$20.00$22.10$21.05$16.60 07/13$13.55–$29.40$20.00--
$95.00Dec 18$27.70$30.00$28.85$27.98 07/31$21.85–$35.70$27.98--
$95.00Mar 19$32.40$35.40$33.90$28.40 07/24$27.35–$39.70$32.40--
$65.00Aug 21$0.85$2.40$1.63$2.63 07/31$1.63–$6.85$1.63--
$65.00Sep 18$3.70$5.70$4.70$7.05 07/30$3.35–$9.60$4.7033
$65.00Dec 18$10.00$12.10$11.05$14.50 07/29$8.35–$15.15$11.05--
$100.00Aug 21$19.60$22.70$21.15$20.55 07/31$12.05–$31.60$20.55--
$100.00Sep 18$23.70$25.90$24.80$21.18 07/16$15.90–$33.40$23.7058
$100.00Dec 18$31.20$33.50$32.35$32.00 07/30$24.85–$39.20$32.00--
$100.00Mar 19$36.00$39.50$37.75$37.00 07/27$30.20–$43.10$37.00--
$60.00Aug 21$0.40$1.60$1.00$1.60 07/31$0.68–$4.60$1.001.1K
$60.00Sep 18$2.40$4.10$3.25$6.53 07/29$2.30–$7.40$3.25--
$60.00Dec 18$7.80$9.70$8.75$6.00 07/13$7.00–$12.90$7.80--
$60.00Mar 19$11.70$14.60$13.15$12.20 07/17$10.40–$16.10$12.20--
$105.00Aug 21$24.00$27.10$25.55$20.82 07/20$14.70–$35.90$24.00--
$105.00Sep 18$27.30$30.30$28.80$22.90 07/24$18.75–$38.15$27.30--
$105.00Dec 18$34.50$37.90$36.20$35.55 07/27$27.85–$43.45$35.55--
$55.00Aug 21$0.00$1.50$0.75$0.82 07/31$0.45–$3.28$0.75--
$55.00Sep 18$1.50$3.00$2.25$5.15 07/29$1.53–$5.25$2.25--
$55.00Dec 18$6.10$7.90$7.00$8.30 07/30$5.40–$10.45$7.00--
$110.00Aug 21$28.60$31.30$29.95$38.66 07/29$17.55–$40.75$29.95--
$110.00Sep 18$31.70$34.40$33.05$28.04 07/20$21.95–$42.25$31.70--
$110.00Dec 18$38.50$41.90$40.20$30.62 07/09$30.90–$47.55$38.50--
$50.00Aug 21$0.00$0.80$0.40$0.52 07/31$0.30–$1.53$0.4043
$50.00Sep 18$0.80$2.60$1.70$1.69 07/31$1.30–$3.58$1.69--
$50.00Dec 18$4.70$6.30$5.50$5.50 07/31$4.08–$8.35$5.50--
$50.00Mar 19$7.70$9.80$8.75$8.41 07/17$6.80–$10.85$8.41--
$115.00Aug 21$33.30$36.00$34.65$38.68 07/28$20.95–$45.45$34.65--
$115.00Sep 18$35.70$38.40$37.05$29.65 07/16$24.85–$47.35$35.70--
$115.00Dec 18$42.60$45.20$43.90$33.88 07/09$34.30–$51.95$42.60--
$45.00Aug 21$0.00$2.20$1.10$0.45 07/30$0.38–$1.43$0.45--
$45.00Sep 18$0.60$1.50$1.05$2.16 07/29$0.88–$2.88$1.05--
$45.00Dec 18$3.40$5.40$4.40$4.40 07/31$2.78–$6.00$4.40--
$45.00Mar 19$5.40$8.20$6.80$6.40 07/27$5.40–$8.30$6.40--
$120.00Aug 21$38.20$40.90$39.55$37.40 07/31$24.05–$50.20$38.20--
$120.00Dec 18$46.70$48.90$47.80$46.75 07/31$37.50–$55.85$46.75--
$40.00Sep 18$0.05$2.60$1.33$1.70 07/29$0.30–$1.65$1.33--
$40.00Dec 18$2.20$4.10$3.15$4.30 07/29$1.95–$4.00$3.15--
$40.00Mar 19$4.40$6.00$5.20$6.00 07/29$4.95–$6.75$5.20--
$125.00Aug 21$43.00$45.80$44.40$24.40 07/02$27.70–$55.20$43.00--
$125.00Sep 18$44.70$47.30$46.00$40.00 07/07$32.05–$56.55$44.70--
$125.00Dec 18$50.50$53.70$52.10$56.85 07/28$40.90–$60.25$52.10--
$35.00Dec 18$0.70$3.30$2.00$2.34 07/30$1.67–$2.42$2.0023
$35.00Mar 19$2.30$3.90$3.10$3.85 07/31$3.10–$4.05$3.10--
$130.00Aug 21$47.90$50.40$49.15$35.05 07/15$31.30–$60.25$47.90--
$130.00Dec 18$54.90$57.20$56.05$45.00 07/10$44.35–$64.80$54.90--
$135.00Aug 21$52.90$55.60$54.25$26.50 07/02$35.50–$64.85$52.90--
$135.00Mar 19$63.50$66.60$65.05$56.40 07/21$54.20–$72.55$63.50--
$140.00Aug 21$57.80$60.30$59.05$25.70 07/01$39.25–$69.85$57.80--
$140.00Sep 18$58.70$61.50$60.10$29.00 07/01$43.00–$71.15$58.70--
$140.00Dec 18$63.50$66.50$65.00$41.80 06/22$51.75–$73.80$63.50--
$145.00Dec 18$67.90$70.60$69.25$45.00 06/22$55.65–$78.10$67.90--
$150.00Dec 18$72.20$75.10$73.65$67.30 07/07$59.55–$83.00$72.20--
$155.00Dec 18$77.20$79.30$78.25$84.20 07/28$62.95–$87.50$78.25--
$160.00Aug 21$77.80$80.80$79.30$38.20 07/01$57.10–$90.50$77.80--
$160.00Dec 18$81.50$84.30$82.90$67.00 07/09$67.50–$92.40$81.50--
$165.00Sep 18$83.00$85.50$84.25$60.60 06/16$64.25–$95.90$83.00--
$165.00Dec 18$86.00$88.80$87.40$59.00 06/18$71.40–$96.90$86.00--
$170.00Dec 18$90.60$93.10$91.85$62.90 06/18$75.55–$101.60$90.60--
$180.00Dec 18$100.00$102.80$101.40$67.00 07/01$84.20–$111.15$100.00--
$195.00Aug 21$112.80$115.40$114.10$85.82 07/06$89.80–$125.50$112.80--

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 961
Total Puts 1,846
Put/Call Ratio 1.92
Net Difference -885

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 17,794
Total Puts 5,297
Average Put/Call Ratio 1.12
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