Tour v477
UCTT
ULTRA CLEAN HLDGS IN
$85.43 +2.64%
(7/30 19:43) ◀
|
Friday, July 31, 2026 (2:05pm)
January 2026
|
▶ (7/31 18:03)
◀ 7/31 14:06 ▶

Option Volume

Detail
ℹ
Current (07/31 2:05pm) 1,932
Calls: 361 (19%)
Puts: 1,571 (81%)
Prior (04/28) 248
Calls: 203 (82%)
Puts: 45 (18%)
Current vs Prior +679.03%
Calls: +77.83% (Calls)
Puts: +3391.11% (Puts)
Prior 7-Day Total 5,787
Calls: 5,246 (91%)
Puts: 541 (9%)
Prior 7-Day Average 1,446
Calls: 749 (91%)
Puts: 77 (9%)
Current vs Prior 7-Day Avg +33.54%
Calls: -51.83%
Puts: +1932.72%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/31 2:05pm) $1.54M
Calls: $302.8K (20%)
Puts: $1.24M (80%)
Prior (04/28) $154.8K
Calls: $136.7K (88%)
Puts: $18.1K (12%)
Current vs Prior +896.49%
Calls: +121.54%
Puts: +6742.49%
Prior 7-Day Total $3.15M
Calls: $2.90M (92%)
Puts: $250.3K (8%)
Prior 7-Day Average $788.5K
Calls: $414.8K (92%)
Puts: $35.8K (8%)
Current vs Prior 7-Day Avg +95.64%
Calls: -27.00%
Puts: +3367.68%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/31 2:05pm) 4.35
Prior (04/28) 0.22
Current vs Prior +1863.15%
Prior 7-Day Average 0.25
Current vs Prior 7-Day Avg +1632.06%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/31 2:05pm) 16,877
Calls: 13,621 (81%)
Puts: 3,256 (19%)
Prior (04/28) 7,345
Calls: 4,137 (56%)
Puts: 3,208 (44%)
Current vs Prior +129.78%
Prior 7-Day Total 33,514
Calls: 21,669 (65%)
Puts: 11,845 (35%)
Prior 7-Day Average 8,378
Calls: 5,417 (65%)
Puts: 2,961 (35%)
Current vs Prior 7-Day Avg +101.43%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 24.52% | 33.59%
Prior 19.73% | 25.28%
Current vs Prior +24.29% | +32.89%
Prior 7-Day Avg 18.25% | 26.75%
Current vs 7-Day Avg +34.35% | +25.61%
Prior 7-Day Eod 19.73% | 25.28%
Current vs 7-Day Eod +24.29% | +32.89%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 9.06% | 8.37%
Calls: 9.26% | 8.16%
Puts: 8.87% | 8.57%
Prior 37.77% | 18.71%
Calls: 33.92% | 15.67%
Puts: 41.61% | 21.76%
Current vs Prior -76.01% | -55.26%
Prior 7-Day Avg 50.00% | 11.35%
Calls: 20.02% | 11.05%
Puts: 79.97% | 11.65%
Current vs 7-Day Avg -81.88% | -26.26%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bearish conviction with 80% of dollar volume in puts ($1.24M) vs calls ($302.8K). Massive premium surge with dollar volume up 896% vs prior. Dollar volume significantly above 7-day average (96% higher). Unusually high activity with volume up 679% vs prior - elevated interest.

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 13 of results (avg 7.7%, best 5.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Aug 2118.7020.00$19.356.7%--0.782.3K
$80.00Aug 2112.8013.80$13.307.5%10.6442
$75.00Aug 2115.3016.60$15.958.2%--0.72363
$95.00Aug 216.507.10$6.808.8%80.4296
$85.00Aug 2110.3011.30$10.809.3%30.57684
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 2119.5020.60$20.055.5%--0.6432
$95.00Aug 2115.8016.80$16.306.1%--0.5718
$90.00Aug 2112.8013.70$13.256.8%50.5129
$110.00Aug 2126.8028.70$27.756.8%--0.7416
$105.00Aug 2122.7024.50$23.607.6%--0.7015

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. 9 found (avg delta 0.65, highest 0.78)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Aug 2118.7020.00$19.356.7%--0.782.3K
$75.00Aug 2115.3016.60$15.958.2%--0.72363
$80.00Aug 2112.8013.80$13.307.5%10.6442
$85.00Aug 2110.3011.30$10.809.3%30.57684
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Aug 2126.8028.70$27.756.8%--0.7416
$105.00Aug 2122.7024.50$23.607.6%--0.7015
$100.00Aug 2119.5020.60$20.055.5%--0.6432
$95.00Aug 2115.8016.80$16.306.1%--0.5718
$90.00Aug 2112.8013.70$13.256.8%50.5129

Most actively traded options today. High liquidity = easy entry/exit. 13 active (total vol 1.6K, top 1.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 218.209.00$8.609.3%540.4972
$110.00Aug 213.103.60$3.3514.9%120.2555
$100.00Aug 215.105.70$5.4011.1%110.362.4K
$95.00Aug 216.507.10$6.808.8%80.4296
$105.00Aug 213.804.50$4.1516.9%40.30150
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Aug 217.408.10$7.759.0%1.5K0.3670
$65.00Aug 212.202.85$2.5325.7%90.1525
$70.00Aug 213.704.20$3.9512.7%80.2265
$85.00Aug 219.7010.60$10.158.9%70.4350
$90.00Aug 2112.8013.70$13.256.8%50.5129

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 5.25, avg 2.02)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$105.00$110.00Aug 21$0.80$4.20$0.805.25$105.80
$100.00$105.00Aug 21$1.25$3.75$1.253.00$101.25
$95.00$100.00Aug 21$1.40$3.60$1.402.57$96.40
$90.00$95.00Aug 21$1.80$3.20$1.801.78$91.80
$85.00$90.00Aug 21$2.20$2.80$2.201.27$87.20
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$65.00$60.00Aug 21$0.93$4.07$0.934.38$64.07
$70.00$65.00Aug 21$1.42$3.58$1.422.52$68.58
$75.00$70.00Aug 21$1.80$3.20$1.801.78$73.20
$80.00$75.00Aug 21$2.00$3.00$2.001.50$78.00
$85.00$80.00Aug 21$2.40$2.60$2.401.08$82.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 18 found (best R:R 4.88, avg 1.27)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$70.00$75.00Aug 21$3.40$3.40$1.602.13$73.40
$75.00$80.00Aug 21$2.65$2.65$2.351.13$77.65
$80.00$85.00Aug 21$2.50$2.50$2.501.00$82.50
$85.00$90.00Aug 21$2.20$2.20$2.800.79$87.20
$90.00$95.00Aug 21$1.80$1.80$3.200.56$91.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$110.00$105.00Aug 21$4.15$4.15$0.854.88$105.85
$100.00$95.00Aug 21$3.75$3.75$1.253.00$96.25
$105.00$100.00Aug 21$3.55$3.55$1.452.45$101.45
$90.00$85.00Aug 21$3.10$3.10$1.901.63$86.90
$95.00$90.00Aug 21$3.05$3.05$1.951.56$91.95

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. 9 found (cheapest 24.52% of stock, avg 28.12%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$85.00Aug 21$10.80$10.15$20.95$64.05$105.9524.52%
$80.00Aug 21$13.30$7.75$21.05$58.95$101.0524.64%
$75.00Aug 21$15.95$5.75$21.70$53.30$96.7025.40%
$90.00Aug 21$8.60$13.25$21.85$68.15$111.8525.58%
$95.00Aug 21$6.80$16.30$23.10$71.90$118.1027.04%
$70.00Aug 21$19.35$3.95$23.30$46.70$93.3027.27%
$100.00Aug 21$5.40$20.05$25.45$74.55$125.4529.79%
$105.00Aug 21$4.15$23.60$27.75$77.25$132.7532.48%
$110.00Aug 21$3.35$27.75$31.10$78.90$141.1036.40%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 6.88% of stock, avg 13.68%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$110.00$65.00Aug 21$3.35$2.53$5.88$59.12$115.88
$105.00$65.00Aug 21$4.15$2.53$6.68$58.32$111.68
$110.00$70.00Aug 21$3.35$3.95$7.30$62.70$117.30
$100.00$65.00Aug 21$5.40$2.53$7.93$57.07$107.93
$105.00$70.00Aug 21$4.15$3.95$8.10$61.90$113.10
$110.00$75.00Aug 21$3.35$5.75$9.10$65.90$119.10
$95.00$65.00Aug 21$6.80$2.53$9.33$55.67$104.33
$100.00$70.00Aug 21$5.40$3.95$9.35$60.65$109.35
$105.00$75.00Aug 21$4.15$5.75$9.90$65.10$114.90
$95.00$70.00Aug 21$6.80$3.95$10.75$59.25$105.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 36 found (best R:R 10.11, avg credit $3.46)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
95/100105/110Aug 21$4.55$0.4510.11$95.45$109.55
85/9095/100Aug 21$4.50$0.509.00$85.50$99.50
85/90100/105Aug 21$4.35$0.656.69$85.65$104.35
60/6570/75Aug 21$4.33$0.676.46$60.67$74.33
70/7580/85Aug 21$4.30$0.706.14$70.70$84.30
90/95100/105Aug 21$4.30$0.706.14$90.70$104.30
75/8085/90Aug 21$4.20$0.805.25$75.80$89.20
80/8590/95Aug 21$4.20$0.805.25$80.80$94.20
65/7075/80Aug 21$4.07$0.934.38$65.93$79.07
70/7585/90Aug 21$4.00$1.004.00$71.00$89.00

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 14 found (best R:R 32.33, cheapest $0.15)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$75.00$80.00$85.00Aug 21$0.15$4.8532.33
$95.00$100.00$105.00Aug 21$0.15$4.8532.33
$80.00$85.00$90.00Aug 21$0.30$4.7015.67
$85.00$90.00$95.00Aug 21$0.40$4.6011.50
$90.00$95.00$100.00Aug 21$0.40$4.6011.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$70.00$75.00$80.00Aug 21$0.20$4.8024.00
$65.00$70.00$75.00Aug 21$0.38$4.6212.16
$75.00$80.00$85.00Aug 21$0.40$4.6011.50
$60.00$65.00$70.00Aug 21$0.49$4.519.20
$100.00$105.00$110.00Aug 21$0.60$4.407.33

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 $-0.67, 7 credits)

CALLS (3)
Buy KSell KRatioExpiryNetMax Gain
$105.00$110.001:2Aug 21-$2.55$2.45
$100.00$105.001:2Aug 21-$2.90$2.10
$95.00$100.001:2Aug 21-$4.00$1.00
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$65.00$60.001:2Aug 21-$0.67$4.33
$70.00$65.001:2Aug 21-$1.11$3.89
$75.00$70.001:2Aug 21-$2.15$2.85
$80.00$75.001:2Aug 21-$3.75$1.25

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 9.60%, avg 6.25%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$90.00Aug 21$8.200.495.3%9.60%14.95%5472
$95.00Aug 21$6.500.4211.2%7.61%18.81%896
$100.00Aug 21$5.100.3617.1%5.97%23.02%112.4K
$105.00Aug 21$3.800.3022.9%4.45%27.36%4150
$110.00Aug 21$3.100.2528.8%3.63%32.39%1255

Historical option prices for this thinly-traded ticker. Live quotes are wide and stale — use where each contract actually traded plus its 30-day range to place a limit order. 173 contracts (avg 697 vol/day, 173 traded recently)

UCTT averages only 697 option contracts/day, so quotes are thin and bid/ask spreads run wide. Use the last actually-traded price below to set a limit order rather than chasing the displayed ask. Most tradeable call: the $70.00 03-19 call last traded $38.10 on 07/17 (now $31.80/$35.00) — try a limit near $33.40. Also watch the $100.00 03-19 call last traded $28.61 on 07/20 (now $21.50/$24.10) — try a limit near $22.80; the $80.00 09-18 call last traded $31.25 on 07/22 (now $14.70/$17.00) — try a limit near $15.85. Most tradeable put: the $100.00 12-18 put last traded $29.18 on 07/16 (now $31.90/$33.30) — try a limit near $31.90.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$85.00Aug 21$9.20$11.10$10.15$24.23 07/22$4.45–$28.65$10.1522
$85.00Sep 18$12.20$15.00$13.60$27.60 07/22$6.95–$31.75$13.60--
$85.00Dec 18$20.50$23.30$21.90$31.00 07/07$14.70–$40.15$21.90--
$80.00Aug 21$11.20$13.20$12.20$18.80 07/20$5.55–$32.00$12.2041
$80.00Sep 18$14.70$17.00$15.85$31.25 07/22$8.50–$35.10$15.85495
$80.00Dec 18$22.20$25.70$23.95$36.20 07/23$16.60–$42.65$23.9546
$80.00Mar 19$27.90$31.50$29.70$36.66 07/20$21.10–$45.45$29.70--
$90.00Aug 21$7.00$9.20$8.10$18.97 07/23$3.15–$25.80$8.10--
$90.00Sep 18$9.70$13.70$11.70$13.12 07/17$6.20–$29.20$11.70--
$90.00Dec 18$18.50$21.50$20.00$38.45 07/15$13.65–$37.65$20.0043
$75.00Aug 21$13.20$16.10$14.65$26.20 07/21$6.90–$35.70$14.65--
$75.00Sep 18$16.40$19.70$18.05$58.00 07/02$10.00–$38.15$18.05--
$75.00Dec 18$24.60$28.00$26.30$45.76 07/10$17.60–$45.30$26.30--
$95.00Aug 21$5.40$6.80$6.10$11.35 07/24$2.48–$23.00$6.10--
$95.00Sep 18$8.70$11.80$10.25$22.30 07/22$5.20–$26.40$10.25330
$95.00Dec 18$17.00$19.90$18.45$32.30 07/22$12.45–$35.55$18.45--
$70.00Aug 21$16.10$19.80$17.95$28.40 07/24$9.15–$39.65$17.95--
$70.00Sep 18$19.30$22.90$21.10$38.40 07/22$12.25–$41.80$21.10--
$70.00Dec 18$26.90$30.10$28.50$48.68 07/10$19.80–$48.15$28.50--
$70.00Mar 19$31.80$35.00$33.40$38.10 07/17$24.35–$50.55$33.4013
$100.00Aug 21$4.10$6.20$5.15$11.70 07/24$1.53–$20.40$5.15--
$100.00Sep 18$7.20$10.40$8.80$15.00 07/24$4.20–$23.95$8.80--
$100.00Dec 18$15.00$18.80$16.90$23.10 07/20$10.75–$32.65$16.9097
$100.00Mar 19$21.50$24.10$22.80$28.61 07/20$16.05–$37.25$22.8012
$65.00Sep 18$22.50$26.40$24.45$35.12 07/16$14.60–$45.65$24.45--
$65.00Dec 18$28.90$32.20$30.55$39.82 07/16$21.70–$51.25$30.55--
$105.00Aug 21$3.10$4.50$3.80$8.28 07/24$1.35–$18.05$3.80145
$105.00Sep 18$6.00$8.70$7.35$13.80 07/24$3.50–$21.65$7.3571
$105.00Dec 18$13.70$17.50$15.60$21.55 07/16$10.10–$31.50$15.60--
$60.00Aug 21$23.30$27.20$25.25$37.12 07/16$14.70–$48.15$25.25--
$60.00Sep 18$25.90$29.20$27.55$70.62 06/29$17.50–$49.30$27.55--
$60.00Dec 18$31.70$35.40$33.55$43.86 07/24$23.35–$54.75$33.55--
$60.00Mar 19$35.90$39.60$37.75$48.16 07/24$27.70–$56.15$37.75--
$110.00Aug 21$2.40$4.30$3.35$7.20 07/24$1.63–$15.95$3.35--
$110.00Sep 18$5.70$7.90$6.80$11.45 07/24$3.22–$20.05$6.80362
$110.00Dec 18$12.70$15.20$13.95$25.95 07/22$9.70–$29.55$13.95--
$55.00Sep 18$29.60$33.50$31.55$36.60 07/17$20.35–$53.55$31.55--
$55.00Dec 18$34.60$38.40$36.50$52.21 07/14$26.55–$57.70$36.50--
$55.00Mar 19$38.40$42.10$40.25$52.72 07/21$30.15–$58.95$40.25--
$115.00Aug 21$1.80$4.30$3.05$5.99 07/24$1.18–$14.10$3.05--
$115.00Sep 18$4.30$6.50$5.40$9.83 07/24$3.00–$18.00$5.40--
$115.00Dec 18$11.00$15.40$13.20$19.70 07/16$8.30–$27.75$13.2072
$50.00Sep 18$33.50$37.30$35.40$47.18 07/24$24.25–$57.85$35.40--
$50.00Dec 18$37.90$41.60$39.75$43.00 07/17$28.80–$61.80$39.75--
$50.00Mar 19$41.20$44.80$43.00$51.36 07/20$32.05–$62.55$43.00--
$120.00Aug 21$0.60$2.55$1.58$5.20 07/24$0.55–$12.50$1.58282
$120.00Sep 18$3.50$6.00$4.75$8.40 07/24$2.70–$16.80$4.75--
$120.00Dec 18$10.70$13.70$12.20$17.40 07/20$8.20–$26.20$12.20124
$120.00Mar 19$15.90$20.00$17.95$23.10 07/24$12.50–$30.20$17.95--
$45.00Sep 18$37.70$41.20$39.45$53.07 07/21$27.70–$62.40$39.45--
$45.00Dec 18$42.00$45.00$43.50$84.37 07/02$31.75–$65.60$43.50--
$45.00Mar 19$44.20$47.90$46.05$54.25 07/20$35.20–$66.10$46.05--
$125.00Aug 21$0.65$2.20$1.43$4.70 07/24$1.30–$10.95$1.43--
$125.00Sep 18$3.00$4.90$3.95$25.90 06/29$2.55–$14.85$3.95--
$125.00Dec 18$9.60$12.80$11.20$21.40 07/14$7.15–$24.55$11.20--
$125.00Mar 19$15.00$18.50$16.75$27.85 07/22$11.75–$29.10$16.75--
$40.00Sep 18$42.20$46.00$44.10$63.30 07/22$31.80–$67.00$44.10--
$40.00Dec 18$45.00$48.40$46.70$55.25 07/20$35.35–$69.15$46.70--
$130.00Aug 21$0.00$1.90$0.95$3.40 07/24$0.85–$9.80$0.95--
$130.00Sep 18$2.75$4.50$3.63$9.71 07/22$2.33–$13.35$3.63128
$130.00Dec 18$8.90$12.40$10.65$16.10 07/16$6.55–$23.15$10.65--
$130.00Mar 19$14.10$17.90$16.00$26.25 07/22$11.10–$27.90$16.00--
$35.00Sep 18$46.70$50.60$48.65$74.87 06/12$35.95–$71.85$48.65--
$135.00Aug 21$0.10$1.90$1.00$2.70 07/24$0.85–$8.60$1.00--
$135.00Sep 18$2.20$3.40$2.80$6.10 07/20$2.23–$12.30$2.80--
$135.00Dec 18$8.00$11.30$9.65$12.39 07/17$6.30–$21.85$9.65--
$140.00Aug 21$0.55$1.70$1.13$4.15 07/22$0.70–$7.95$1.13--
$140.00Sep 18$1.20$4.10$2.65$4.20 07/17$1.67–$11.50$2.65--
$140.00Dec 18$7.50$10.40$8.95$15.90 07/23$5.85–$20.60$8.95--
$140.00Mar 19$12.40$16.30$14.35$24.45 07/22$10.15–$25.10$14.35--
$22.50Sep 18$58.70$62.80$60.75$91.50 07/09$47.40–$84.45$60.75--
$145.00Aug 21$0.00$2.35$1.18$3.27 07/21$0.48–$6.60$1.18--
$145.00Sep 18$1.30$2.85$2.08$8.21 07/14$1.70–$10.20$2.08--
$145.00Dec 18$6.20$9.70$7.95$19.00 07/02$5.40–$19.60$7.95--
$20.00Sep 18$61.20$65.20$63.20$94.00 07/09$49.75–$86.95$63.20--
$150.00Aug 21$0.15$1.35$0.75$3.30 07/21$0.73–$6.05$0.75--
$150.00Sep 18$0.65$3.70$2.18$4.69 07/16$1.65–$9.70$2.1885
$150.00Dec 18$6.00$9.60$7.80$15.20 07/13$4.90–$18.50$7.80--
$150.00Mar 19$10.90$14.90$12.90$21.20 07/23$9.05–$23.25$12.90--
$155.00Aug 21$0.00$1.35$0.68$13.28 07/01$0.68–$5.40$0.68--
$155.00Sep 18$0.85$2.25$1.55$16.69 07/01$1.55–$8.15$1.55--
$155.00Dec 18$5.50$8.60$7.05$12.57 07/21$4.70–$17.45$7.05--
$155.00Mar 19$10.30$12.90$11.60$16.70 07/20$8.50–$21.80$11.60--
$160.00Aug 21$0.00$0.40$0.20$2.50 07/21$0.20–$4.80$0.20--
$160.00Sep 18$0.35$3.50$1.93$4.15 07/16$1.55–$8.00$1.93--
$160.00Dec 18$5.10$7.80$6.45$17.30 07/09$4.43–$16.50$6.45--
$160.00Mar 19$10.20$13.00$11.60$16.50 07/20$8.05–$22.25$11.60--
$165.00Aug 21$0.00$0.35$0.18$1.12 07/20$0.18–$4.45$0.1815
$165.00Dec 18$4.60$7.30$5.95$12.30 07/21$4.15–$15.85$5.95--
$170.00Aug 21$0.00$0.75$0.38$1.43 07/22$0.38–$3.65$0.38--
$170.00Sep 18$0.25$2.75$1.50$3.24 07/20$1.48–$6.30$1.50--
$170.00Dec 18$4.60$6.80$5.70$10.10 07/07$3.73–$15.10$5.70--
$175.00Aug 21$0.00$0.25$0.13$12.40 06/30$0.13–$3.15$0.13--
$175.00Dec 18$4.20$6.80$5.50$10.04 07/16$3.53–$14.20$5.5014
$180.00Aug 21$0.00$0.95$0.48$0.77 07/20$0.48–$3.10$0.48--
$180.00Sep 18$0.00$3.20$1.60$3.20 07/16$1.43–$5.40$1.60--
$180.00Dec 18$3.80$5.90$4.85$9.65 07/23$3.22–$13.55$4.85--
$185.00Aug 21$0.00$0.95$0.48$0.55 07/22$0.48–$2.68$0.48--
$190.00Sep 18$0.00$3.00$1.50$3.00 07/13$1.38–$4.90$1.50--
$195.00Aug 21$0.00$0.95$0.48$1.03 07/13$0.48–$2.58$0.48--
PUTS (73)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$85.00Aug 21$10.80$12.80$11.80$7.20 07/24$5.90–$18.75$10.80--
$85.00Sep 18$13.90$15.80$14.85$15.15 07/17$9.30–$22.10$14.85--
$85.00Dec 18$20.70$24.40$22.55$18.45 07/13$16.55–$28.40$20.70--
$80.00Aug 21$6.90$9.60$8.25$4.65 07/22$4.55–$15.75$6.9069
$80.00Sep 18$11.00$14.40$12.70$9.21 07/24$6.80–$18.50$11.00--
$80.00Dec 18$18.00$21.40$19.70$15.00 07/14$14.50–$24.60$18.00--
$90.00Aug 21$13.60$15.80$14.70$8.65 07/23$7.70–$22.90$13.60--
$90.00Sep 18$16.80$20.00$18.40$12.10 07/21$11.20–$25.40$16.80--
$90.00Dec 18$24.30$27.30$25.80$23.00 07/16$19.30–$31.95$24.3011
$75.00Aug 21$5.70$7.80$6.75$4.40 07/24$3.28–$12.40$5.70--
$75.00Sep 18$8.30$11.30$9.80$4.50 06/17$5.45–$15.35$8.30--
$75.00Dec 18$15.20$18.00$16.60$14.00 07/24$12.15–$21.10$15.20--
$95.00Aug 21$17.00$19.10$18.05$9.90 07/22$10.30–$27.10$17.00--
$95.00Sep 18$20.10$23.50$21.80$16.60 07/13$13.55–$29.40$20.10--
$95.00Dec 18$27.30$31.00$29.15$24.60 07/24$21.80–$35.70$27.30--
$95.00Mar 19$32.70$35.90$34.30$28.40 07/24$27.35–$39.70$32.70--
$70.00Aug 21$4.00$5.10$4.55$2.65 07/23$2.75–$9.50$4.0065
$70.00Sep 18$6.70$9.50$8.10$5.70 07/24$4.45–$11.95$6.70--
$70.00Dec 18$12.70$15.70$14.20$11.90 07/24$9.70–$17.75$12.7021
$100.00Aug 21$20.40$23.00$21.70$15.84 07/24$12.05–$31.60$20.40--
$100.00Sep 18$23.70$26.90$25.30$21.18 07/16$15.90–$33.40$23.70--
$100.00Dec 18$31.90$33.30$32.60$29.18 07/16$24.85–$39.20$31.9044
$65.00Aug 21$2.70$4.20$3.45$2.71 07/20$1.63–$6.85$2.7123
$65.00Sep 18$4.90$7.50$6.20$3.90 07/07$3.15–$9.60$4.90--
$65.00Dec 18$11.10$13.10$12.10$9.90 07/24$7.95–$15.15$11.10--
$105.00Aug 21$23.50$26.80$25.15$20.82 07/20$14.70–$35.90$23.50--
$105.00Sep 18$27.40$30.70$29.05$22.90 07/24$18.75–$38.15$27.40--
$105.00Dec 18$34.50$37.80$36.15$28.40 07/14$27.85–$43.45$34.50--
$60.00Aug 21$1.25$2.85$2.05$1.26 07/21$0.90–$4.60$1.261.0K
$60.00Sep 18$3.70$6.00$4.85$3.61 07/20$1.93–$7.40$3.70--
$60.00Dec 18$8.80$11.40$10.10$6.00 07/13$6.10–$12.90$8.80--
$60.00Mar 19$11.60$15.10$13.35$12.20 07/17$10.40–$16.10$12.20--
$110.00Aug 21$27.70$31.50$29.60$17.90 07/22$17.55–$40.75$27.70--
$110.00Sep 18$31.30$34.50$32.90$28.04 07/20$21.95–$42.25$31.30--
$110.00Dec 18$38.20$42.00$40.10$30.62 07/09$30.90–$47.55$38.20--
$55.00Aug 21$0.60$2.85$1.73$0.58 07/21$0.90–$3.28$0.6017
$55.00Sep 18$2.30$4.90$3.60$2.30 07/13$1.53–$5.25$2.30--
$55.00Dec 18$6.10$9.70$7.90$4.55 06/10$4.95–$10.45$6.10--
$115.00Aug 21$32.10$36.00$34.05$28.01 07/07$20.95–$45.45$32.10--
$115.00Sep 18$35.50$38.60$37.05$29.65 07/16$24.85–$47.35$35.50--
$115.00Dec 18$41.50$45.50$43.50$33.88 07/09$33.90–$51.95$41.50--
$50.00Aug 21$0.00$1.65$0.83$0.45 07/10$0.58–$1.53$0.45--
$50.00Sep 18$0.85$3.70$2.28$1.84 07/20$0.98–$3.58$1.84--
$50.00Dec 18$5.50$7.40$6.45$5.00 07/16$3.43–$8.35$5.50122
$50.00Mar 19$7.00$10.60$8.80$8.41 07/17$6.80–$10.85$8.41--
$120.00Aug 21$36.70$40.40$38.55$27.87 07/16$24.05–$50.20$36.70--
$120.00Dec 18$46.10$49.20$47.65$28.15 06/22$37.45–$55.85$46.10--
$45.00Aug 21$0.00$1.35$0.68$0.35 07/20$0.50–$1.43$0.35--
$45.00Sep 18$0.35$3.30$1.83$1.35 07/08$0.88–$2.88$1.35--
$45.00Dec 18$4.10$4.90$4.50$4.40 07/17$2.17–$6.00$4.40--
$45.00Mar 19$5.30$8.10$6.70$6.30 07/20$5.40–$8.30$6.30--
$125.00Aug 21$41.10$45.00$43.05$24.40 07/02$27.70–$55.20$41.10--
$125.00Sep 18$44.00$47.20$45.60$40.00 07/07$32.05–$56.55$44.00--
$125.00Dec 18$50.30$53.50$51.90$43.00 07/21$40.90–$60.25$50.30--
$40.00Sep 18$0.00$2.90$1.45$0.75 07/08$0.48–$1.65$0.75--
$40.00Dec 18$1.85$4.00$2.93$2.20 07/21$1.63–$4.00$2.20--
$130.00Aug 21$46.30$49.70$48.00$35.05 07/15$31.30–$60.25$46.30--
$130.00Dec 18$53.80$57.70$55.75$45.00 07/10$44.35–$64.80$53.80--
$135.00Aug 21$51.00$54.40$52.70$26.50 07/02$35.50–$64.85$51.00--
$135.00Mar 19$62.30$66.30$64.30$56.40 07/21$54.20–$72.55$62.30--
$140.00Aug 21$55.40$59.30$57.35$25.70 07/01$39.25–$69.85$55.40--
$140.00Sep 18$57.10$60.90$59.00$29.00 07/01$43.00–$71.15$57.10--
$140.00Dec 18$62.20$66.10$64.15$41.80 06/22$51.75–$73.80$62.20--
$145.00Dec 18$66.50$70.50$68.50$45.00 06/22$55.65–$78.10$66.50--
$150.00Dec 18$70.80$74.90$72.85$67.30 07/07$59.55–$83.00$70.80--
$155.00Dec 18$75.20$79.50$77.35$62.64 07/09$62.95–$87.50$75.20--
$160.00Aug 21$75.60$78.80$77.20$38.20 07/01$57.10–$90.50$75.60--
$160.00Dec 18$80.00$83.90$81.95$67.00 07/09$67.40–$92.40$80.00--
$165.00Sep 18$80.80$84.80$82.80$60.60 06/16$64.25–$95.90$80.80--
$165.00Dec 18$84.40$88.50$86.45$59.00 06/18$71.40–$96.90$84.40--
$170.00Dec 18$89.20$92.90$91.05$62.90 06/18$75.55–$101.60$89.20--
$180.00Dec 18$98.40$102.10$100.25$67.00 07/01$84.20–$111.15$98.40--
$195.00Aug 21$109.80$113.90$111.85$85.82 07/06$89.80–$125.50$109.80--

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 361
Total Puts 1,571
Put/Call Ratio 4.35
Net Difference -1,210

Prior's Put/Call Breakdown

Total Calls 203
Total Puts 45
Put/Call Ratio 0.22
Net Difference 158

Prior 7-Day Put/Call Summary

Total Calls 5,246
Total Puts 541
Average Put/Call Ratio 0.25
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