Tour v482
UCTT
ULTRA CLEAN HLDGS IN
$90.81 +9.00%
(7/31 18:03) ◀
|
Monday, August 3, 2026 (2:10pm)
January 2026
|
▶ (8/3 18:05)
◀ 8/3 14:10 ▶

Option Volume

Detail
ℹ
Current (08/03 2:10pm) 4,975
Calls: 4,523 (91%)
Puts: 452 (9%)
Prior (07/31) 1,932
Calls: 361 (19%)
Puts: 1,571 (81%)
Current vs Prior +157.51%
Calls: +1152.91% (Calls)
Puts: -71.23% (Puts)
Prior 7-Day Total 7,719
Calls: 5,607 (73%)
Puts: 2,112 (27%)
Prior 7-Day Average 1,543
Calls: 801 (73%)
Puts: 301 (27%)
Current vs Prior 7-Day Avg +222.26%
Calls: +464.67%
Puts: +49.81%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/03 2:10pm) $4.46M
Calls: $4.29M (96%)
Puts: $169.7K (4%)
Prior (07/31) $1.54M
Calls: $302.8K (20%)
Puts: $1.24M (80%)
Current vs Prior +189.25%
Calls: +1317.46%
Puts: -86.31%
Prior 7-Day Total $4.70M
Calls: $3.21M (68%)
Puts: $1.49M (32%)
Prior 7-Day Average $939.3K
Calls: $458.1K (68%)
Puts: $212.9K (32%)
Current vs Prior 7-Day Avg +375.03%
Calls: +837.03%
Puts: -20.26%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/03 2:10pm) 0.10
Prior (07/31) 4.35
Current vs Prior -97.70%
Prior 7-Day Average 1.07
Current vs Prior 7-Day Avg -90.68%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/03 2:10pm) 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 50,391
Calls: 35,290 (70%)
Puts: 15,101 (30%)
Prior 7-Day Average 10,078
Calls: 7,058 (70%)
Puts: 3,020 (30%)
Current vs Prior 7-Day Avg +82.99%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 23.68% | 32.65%
Prior 17.56% | 25.51%
Current vs Prior +34.80% | +28.01%
Prior 7-Day Avg 19.51% | 28.12%
Current vs 7-Day Avg +21.37% | +16.13%
Prior 7-Day Eod 17.56% | 25.51%
Current vs 7-Day Eod +34.80% | +28.01%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 9.16% | 11.09%
Calls: 12.50% | 14.67%
Puts: 5.83% | 7.51%
Prior 14.88% | 12.18%
Calls: 13.84% | 8.07%
Puts: 15.93% | 16.28%
Current vs Prior -38.44% | -8.95%
Prior 7-Day Avg 41.22% | 11.56%
Calls: 18.48% | 10.31%
Puts: 63.96% | 12.81%
Current vs 7-Day Avg -77.78% | -4.04%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 96% of dollar volume in calls ($4.29M) vs puts ($169.7K). Massive premium surge with dollar volume up 189% vs prior. Dollar volume significantly above 7-day average (375% higher). Unusually high activity with volume up 158% 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
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
14:10BULLISHBULLISHBULLISH
14:05BEARISHBEARISHBEARISH

📈 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 8 of results (avg 5.2%, best 3.4%)

CALLS (0)
No calls meet the criteria
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Aug 2123.3024.10$23.703.4%--0.6916
$105.00Aug 2119.6020.30$19.953.5%--0.6415
$115.00Aug 2127.2028.20$27.703.6%--0.7517
$100.00Aug 2116.1016.70$16.403.7%--0.5831
$95.00Aug 2113.0013.50$13.253.8%40.5118

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 0.67, highest 0.83)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Aug 2121.6024.20$22.9011.4%270.832.3K
$75.00Aug 2118.5020.60$19.5510.7%3420.77363
$80.00Aug 2115.0017.00$16.0012.5%100.7142
$85.00Aug 2112.7014.30$13.5011.9%9290.64684
$90.00Aug 2110.5011.90$11.2012.5%1.8K0.5660
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Aug 2127.2028.20$27.703.6%--0.7517
$110.00Aug 2123.3024.10$23.703.4%--0.6916
$105.00Aug 2119.6020.30$19.953.5%--0.6415
$100.00Aug 2116.1016.70$16.403.7%--0.5831
$95.00Aug 2113.0013.50$13.253.8%40.5118

Most actively traded options today. High liquidity = easy entry/exit. 17 active (total vol 3.8K, top 1.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 2110.5011.90$11.2012.5%1.8K0.5660
$85.00Aug 2112.7014.30$13.5011.9%9290.64684
$75.00Aug 2118.5020.60$19.5510.7%3420.77363
$105.00Aug 215.106.10$5.6017.9%2160.36160
$100.00Aug 216.107.60$6.8521.9%300.422.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Aug 213.904.30$4.109.8%2270.22340
$70.00Aug 212.553.00$2.7816.2%950.1669
$85.00Aug 217.508.10$7.807.7%270.3657
$65.00Aug 211.702.65$2.1743.8%190.1232
$80.00Aug 215.406.10$5.7512.2%70.291.5K

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 7.20, avg 2.19)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$110.00$115.00Aug 21$1.05$3.95$1.053.76$111.05
$105.00$110.00Aug 21$1.15$3.85$1.153.35$106.15
$100.00$105.00Aug 21$1.25$3.75$1.253.00$101.25
$95.00$100.00Aug 21$1.85$3.15$1.851.70$96.85
$85.00$90.00Aug 21$2.30$2.70$2.301.17$87.30
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$70.00$65.00Aug 21$0.61$4.39$0.617.20$69.39
$75.00$70.00Aug 21$1.32$3.68$1.322.79$73.68
$80.00$75.00Aug 21$1.65$3.35$1.652.03$78.35
$85.00$80.00Aug 21$2.05$2.95$2.051.44$82.95
$90.00$85.00Aug 21$2.50$2.50$2.501.00$87.50

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 19 found (best R:R 4.00, avg 1.27)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$75.00$80.00Aug 21$3.55$3.55$1.452.45$78.55
$70.00$75.00Aug 21$3.35$3.35$1.652.03$73.35
$80.00$85.00Aug 21$2.50$2.50$2.501.00$82.50
$90.00$95.00Aug 21$2.50$2.50$2.501.00$92.50
$85.00$90.00Aug 21$2.30$2.30$2.700.85$87.30
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$115.00$110.00Aug 21$4.00$4.00$1.004.00$111.00
$110.00$105.00Aug 21$3.75$3.75$1.253.00$106.25
$105.00$100.00Aug 21$3.55$3.55$1.452.45$101.45
$100.00$95.00Aug 21$3.15$3.15$1.851.70$96.85
$95.00$90.00Aug 21$2.95$2.95$2.051.44$92.05

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 23.46% of stock, avg 26.86%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$85.00Aug 21$13.50$7.80$21.30$63.70$106.3023.46%
$90.00Aug 21$11.20$10.30$21.50$68.50$111.5023.68%
$80.00Aug 21$16.00$5.75$21.75$58.25$101.7523.95%
$95.00Aug 21$8.70$13.25$21.95$73.05$116.9524.17%
$100.00Aug 21$6.85$16.40$23.25$76.75$123.2525.60%
$75.00Aug 21$19.55$4.10$23.65$51.35$98.6526.04%
$105.00Aug 21$5.60$19.95$25.55$79.45$130.5528.14%
$70.00Aug 21$22.90$2.78$25.68$44.32$95.6828.28%
$110.00Aug 21$4.45$23.70$28.15$81.85$138.1531.00%
$115.00Aug 21$3.40$27.70$31.10$83.90$146.1034.25%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 6.81% of stock, avg 13.16%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$115.00$70.00Aug 21$3.40$2.78$6.18$63.82$121.18
$110.00$70.00Aug 21$4.45$2.78$7.23$62.77$117.23
$115.00$75.00Aug 21$3.40$4.10$7.50$67.50$122.50
$105.00$70.00Aug 21$5.60$2.78$8.38$61.62$113.38
$110.00$75.00Aug 21$4.45$4.10$8.55$66.45$118.55
$115.00$80.00Aug 21$3.40$5.75$9.15$70.85$124.15
$100.00$70.00Aug 21$6.85$2.78$9.63$60.37$109.63
$105.00$75.00Aug 21$5.60$4.10$9.70$65.30$114.70
$110.00$80.00Aug 21$4.45$5.75$10.20$69.80$120.20
$100.00$75.00Aug 21$6.85$4.10$10.95$64.05$110.95

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 36 found (best R:R 11.50, avg credit $3.38)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
100/105110/115Aug 21$4.60$0.4011.50$100.40$114.60
80/8590/95Aug 21$4.55$0.4510.11$80.45$94.55
85/9095/100Aug 21$4.35$0.656.69$85.65$99.35
95/100105/110Aug 21$4.30$0.706.14$95.70$109.30
90/95100/105Aug 21$4.20$0.805.25$90.80$104.20
95/100110/115Aug 21$4.20$0.805.25$95.80$114.20
65/7075/80Aug 21$4.16$0.844.95$65.84$79.16
75/8090/95Aug 21$4.15$0.854.88$75.85$94.15
90/95105/110Aug 21$4.10$0.904.56$90.90$109.10
90/95110/115Aug 21$4.00$1.004.00$91.00$114.00

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 15 found (best R:R 49.00, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$100.00$105.00$110.00Aug 21$0.10$4.9049.00
$105.00$110.00$115.00Aug 21$0.10$4.9049.00
$80.00$85.00$90.00Aug 21$0.20$4.8024.00
$95.00$100.00$105.00Aug 21$0.60$4.407.33
$90.00$95.00$100.00Aug 21$0.65$4.356.69
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$90.00$95.00$100.00Aug 21$0.20$4.8024.00
$100.00$105.00$110.00Aug 21$0.20$4.8024.00
$105.00$110.00$115.00Aug 21$0.25$4.7519.00
$70.00$75.00$80.00Aug 21$0.33$4.6714.15
$75.00$80.00$85.00Aug 21$0.40$4.6011.50

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 $-1.46, 7 credits)

CALLS (3)
Buy KSell KRatioExpiryNetMax Gain
$110.00$115.001:2Aug 21-$2.35$2.65
$105.00$110.001:2Aug 21-$3.30$1.70
$100.00$105.001:2Aug 21-$4.35$0.65
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$75.00$70.001:2Aug 21-$1.46$3.54
$70.00$65.001:2Aug 21-$1.56$3.44
$80.00$75.001:2Aug 21-$2.45$2.55
$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. 5 found (best yield 8.70%, avg 5.77%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$95.00Aug 21$7.900.494.6%8.70%13.31%8100
$100.00Aug 21$6.100.4210.1%6.72%16.84%302.5K
$105.00Aug 21$5.100.3615.6%5.62%21.24%216160
$110.00Aug 21$4.100.3021.1%4.51%25.65%2466
$115.00Aug 21$3.000.2526.6%3.30%29.94%16362

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 $40.00 09-18 call last traded $46.36 on 07/31 (now $43.60/$45.80) — try a limit near $44.70. Also watch the $40.00 03-19 call last traded $39.70 on 07/29 (now $49.30/$51.80) — try a limit near $49.30; the $40.00 12-18 call last traded $35.50 on 07/29 (now $46.80/$49.30) — try a limit near $46.80. Most tradeable put: the $180.00 12-18 put last traded $67.00 on 07/01 (now $97.90/$100.50) — try a limit near $97.90.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$85.00Aug 21$9.10$10.80$9.95$11.03 07/31$4.45–$28.65$9.95684
$85.00Sep 18$13.20$15.20$14.20$15.10 07/31$6.95–$31.75$14.2057
$85.00Dec 18$21.10$23.90$22.50$23.16 07/27$14.70–$40.15$22.5043
$80.00Aug 21$10.70$12.70$11.70$13.50 07/31$5.55–$31.75$11.7042
$80.00Sep 18$15.30$17.00$16.15$17.00 07/31$8.50–$35.10$16.15498
$80.00Dec 18$23.10$25.90$24.50$23.90 07/30$16.60–$42.65$23.9047
$80.00Mar 19$28.70$31.50$30.10$36.66 07/20$21.10–$45.45$30.108
$90.00Aug 21$7.30$8.80$8.05$8.62 07/31$3.15–$25.35$8.0572
$90.00Sep 18$11.30$12.20$11.75$12.94 07/31$6.20–$29.20$11.7570
$90.00Dec 18$19.20$22.20$20.70$19.10 07/30$13.65–$37.65$19.2042
$75.00Aug 21$14.00$15.80$14.90$13.65 07/30$6.90–$35.70$14.00363
$75.00Sep 18$17.90$20.00$18.95$58.00 07/02$10.00–$38.15$18.9546
$75.00Dec 18$24.90$28.10$26.50$19.00 07/29$17.60–$45.30$24.9015
$75.00Mar 19$30.80$33.50$32.15$33.00 07/31$22.40–$47.95$32.151
$95.00Aug 21$5.80$7.10$6.45$7.10 07/31$2.48–$22.40$6.4596
$95.00Sep 18$8.60$10.60$9.60$9.60 07/30$5.20–$26.40$9.60330
$95.00Dec 18$17.40$20.60$19.00$12.40 07/29$12.45–$35.55$17.4015
$70.00Aug 21$16.80$19.40$18.10$17.30 07/30$9.15–$39.65$17.302.3K
$70.00Sep 18$20.50$23.40$21.95$18.60 07/30$12.25–$41.80$20.5035
$70.00Dec 18$27.10$30.10$28.60$19.69 07/29$19.80–$48.15$27.1048
$70.00Mar 19$32.80$35.50$34.15$31.30 07/30$24.35–$50.55$32.8014
$100.00Aug 21$4.30$6.30$5.30$5.10 07/31$1.53–$19.65$5.102.4K
$100.00Sep 18$8.10$9.90$9.00$9.65 07/31$4.20–$23.95$9.00105
$100.00Dec 18$15.80$17.90$16.85$17.50 07/31$10.75–$32.55$16.8598
$100.00Mar 19$21.70$24.70$23.20$22.40 07/30$16.05–$37.25$22.4013
$65.00Sep 18$23.60$26.40$25.00$20.00 07/28$14.60–$45.55$23.60253
$65.00Dec 18$29.90$33.10$31.50$39.82 07/16$21.70–$51.25$31.509
$105.00Aug 21$3.30$5.20$4.25$4.45 07/31$1.35–$17.90$4.25150
$105.00Sep 18$6.50$8.10$7.30$8.32 07/31$3.50–$21.65$7.3077
$105.00Dec 18$14.60$17.80$16.20$21.55 07/16$10.10–$31.50$16.2074
$105.00Mar 19$21.00$23.20$22.10$22.22 07/27$15.15–$35.55$22.101
$60.00Aug 21$24.80$27.40$26.10$37.12 07/16$14.70–$47.95$26.10--
$60.00Sep 18$27.10$29.20$28.15$37.00 07/27$17.50–$49.30$28.1564
$60.00Dec 18$33.20$35.90$34.55$24.99 07/29$23.35–$54.75$33.2023
$60.00Mar 19$37.10$40.10$38.60$30.00 07/29$27.70–$56.15$37.1022
$110.00Aug 21$2.65$4.10$3.38$3.30 07/31$1.63–$15.60$3.3055
$110.00Sep 18$5.70$6.60$6.15$5.75 07/30$3.22–$20.05$5.75365
$110.00Dec 18$13.10$16.30$14.70$16.60 07/31$9.70–$29.55$14.7038
$110.00Mar 19$19.80$22.50$21.15$23.00 07/31$13.95–$33.65$21.15--
$55.00Sep 18$30.80$33.50$32.15$36.60 07/17$20.35–$53.40$32.1577
$55.00Dec 18$36.30$38.80$37.55$36.21 07/30$26.55–$57.70$36.30181
$55.00Mar 19$39.30$42.70$41.00$52.72 07/21$30.15–$58.95$41.0014
$115.00Aug 21$2.00$3.30$2.65$3.00 07/31$1.18–$13.85$2.65361
$115.00Sep 18$4.40$6.00$5.20$7.09 07/27$3.00–$18.00$5.2040
$115.00Dec 18$11.20$15.50$13.35$13.00 07/30$8.30–$27.75$13.0095
$50.00Sep 18$34.70$36.90$35.80$29.45 07/28$24.25–$57.65$34.7078
$50.00Dec 18$39.50$42.10$40.80$29.50 07/29$28.80–$61.80$39.5020
$50.00Mar 19$42.60$45.40$44.00$51.36 07/20$32.05–$62.55$44.009
$120.00Aug 21$1.55$3.10$2.33$2.00 07/31$0.55–$12.40$2.00287
$120.00Sep 18$4.20$6.00$5.10$5.60 07/27$2.70–$16.35$5.1049
$120.00Dec 18$11.80$13.80$12.80$12.30 07/30$8.20–$26.20$12.30126
$120.00Mar 19$16.60$19.50$18.05$23.10 07/24$12.50–$30.20$18.056
$45.00Aug 21$38.00$40.80$39.40$40.40 07/31$26.35–$60.25$39.40--
$45.00Sep 18$39.20$41.70$40.45$40.48 07/31$27.70–$62.35$40.4559
$45.00Dec 18$42.90$45.70$44.30$84.37 07/02$31.75–$65.60$44.3056
$45.00Mar 19$45.30$48.50$46.90$48.33 07/31$35.20–$66.10$46.9014
$125.00Aug 21$0.85$3.40$2.13$1.35 07/30$1.30–$10.80$1.3527
$125.00Sep 18$3.50$4.50$4.00$4.20 07/31$2.55–$14.50$4.0018
$125.00Dec 18$10.20$12.90$11.55$11.00 07/30$7.15–$24.55$11.00213
$125.00Mar 19$15.60$18.40$17.00$27.85 07/22$11.75–$29.10$17.007
$40.00Sep 18$43.60$45.80$44.70$46.36 07/31$31.80–$66.85$44.70513
$40.00Dec 18$46.80$49.30$48.05$35.50 07/29$35.35–$69.15$46.8041
$40.00Mar 19$49.30$51.80$50.55$39.70 07/29$37.70–$50.55$49.301
$130.00Aug 21$0.55$1.65$1.10$1.25 07/30$0.85–$9.80$1.1058
$130.00Sep 18$2.75$4.90$3.83$3.20 07/30$2.33–$13.00$3.20130
$130.00Dec 18$9.00$12.00$10.50$8.60 07/28$6.55–$23.15$9.0052
$130.00Mar 19$14.70$17.40$16.05$26.25 07/22$11.10–$27.90$16.0592
$35.00Sep 18$47.70$50.80$49.25$74.87 06/12$35.95–$71.60$49.2526
$135.00Aug 21$0.65$2.55$1.60$0.62 07/28$0.85–$8.60$0.6519
$135.00Sep 18$2.35$3.50$2.93$3.18 07/31$2.23–$12.30$2.9310
$135.00Dec 18$9.10$11.40$10.25$12.39 07/17$6.30–$21.85$10.2540
$30.00Sep 18$52.00$55.60$53.80--$40.35–$76.40$52.0020
$140.00Aug 21$0.70$1.35$1.02$0.80 07/31$0.70–$7.95$0.8071
$140.00Sep 18$2.00$3.30$2.65$2.45 07/30$1.67–$10.80$2.4532
$140.00Dec 18$8.40$10.60$9.50$9.62 07/31$5.85–$20.60$9.50143
$140.00Mar 19$13.00$16.50$14.75$14.75 07/27$10.15–$25.10$14.7531
$25.00Sep 18$56.50$60.60$58.55--$45.10–$81.40$56.503
$22.50Sep 18$59.20$63.00$61.10$91.50 07/09$47.40–$83.80$61.105
$145.00Aug 21$0.00$2.25$1.13$0.50 07/28$0.48–$6.30$0.5014
$145.00Sep 18$0.90$3.90$2.40$8.21 07/14$1.70–$10.20$2.408
$145.00Dec 18$7.60$9.80$8.70$19.00 07/02$5.40–$19.60$8.7019
$145.00Mar 19$12.00$14.90$13.45$9.80 07/29$9.55–$24.40$12.001
$20.00Sep 18$61.70$65.40$63.55$94.00 07/09$49.75–$86.25$63.551
$150.00Aug 21$0.15$2.00$1.08$3.30 07/21$0.73–$6.00$1.0850
$150.00Sep 18$1.15$2.80$1.98$2.00 07/30$1.65–$9.70$1.98225
$150.00Dec 18$6.70$9.10$7.90$15.20 07/13$4.90–$18.50$7.9033
$150.00Mar 19$11.30$14.90$13.10$21.20 07/23$9.05–$23.25$13.109
$155.00Aug 21$0.15$2.05$1.10$13.28 07/01$0.68–$5.15$1.109
$155.00Sep 18$0.55$3.60$2.08$16.69 07/01$1.55–$8.15$2.0825
$155.00Dec 18$5.50$8.70$7.10$5.85 07/28$4.70–$17.45$5.8520
$155.00Mar 19$11.70$14.10$12.90$16.70 07/20$8.50–$21.80$12.9010
$160.00Aug 21$0.05$1.75$0.90$0.40 07/31$0.20–$4.80$0.4038
$160.00Sep 18$0.25$3.50$1.88$4.15 07/16$1.55–$7.75$1.8820
$160.00Dec 18$5.70$8.20$6.95$6.30 07/27$4.43–$16.50$6.3060
$160.00Mar 19$11.20$12.30$11.75$12.50 07/31$8.05–$22.25$11.758
$165.00Aug 21$0.05$0.75$0.40$0.15 07/31$0.18–$4.30$0.1525
$165.00Dec 18$5.40$7.70$6.55$12.30 07/21$4.15–$15.85$6.5541
$170.00Aug 21$0.00$0.95$0.48$0.35 07/30$0.38–$3.53$0.3514
$170.00Sep 18$0.65$3.10$1.88$1.90 07/28$1.48–$6.30$1.88364
$170.00Dec 18$5.20$7.30$6.25$6.40 07/31$3.73–$15.10$6.2521
PUTS (86)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$85.00Aug 21$10.30$11.60$10.95$10.15 07/31$5.90–$18.75$10.3050
$85.00Sep 18$13.60$15.40$14.50$18.70 07/28$9.30–$22.10$14.5033
$85.00Dec 18$20.90$23.80$22.35$25.90 07/28$16.90–$28.40$22.3518
$85.00Mar 19$25.60$28.00$26.80$26.05 07/31$21.75–$32.15$26.053
$80.00Aug 21$7.80$9.20$8.50$8.00 07/31$4.55–$15.75$8.0070
$80.00Sep 18$10.90$13.50$12.20$18.60 07/29$6.80–$18.50$12.205
$80.00Dec 18$17.90$20.50$19.20$22.00 07/28$14.60–$24.60$19.2012
$80.00Mar 19$22.20$25.00$23.60$23.07 07/31$19.10–$28.70$23.078
$90.00Aug 21$13.50$14.70$14.10$13.62 07/31$7.70–$22.90$13.6229
$90.00Sep 18$16.70$18.50$17.60$18.50 07/27$11.20–$25.40$17.6092
$90.00Dec 18$23.90$26.70$25.30$25.10 07/31$19.30–$31.95$25.1010
$75.00Aug 21$5.70$7.20$6.45$5.95 07/31$3.28–$12.40$5.95339
$75.00Sep 18$8.70$10.60$9.65$10.70 07/30$5.45–$15.35$9.6526
$75.00Dec 18$15.30$17.50$16.40$20.25 07/29$12.30–$21.10$16.4025
$75.00Mar 19$19.60$22.20$20.90$20.32 07/31$16.85–$25.30$20.32--
$95.00Aug 21$16.80$18.40$17.60$22.10 07/28$10.30–$27.10$17.6018
$95.00Sep 18$20.00$21.60$20.80$16.60 07/13$13.55–$29.40$20.003
$95.00Dec 18$27.20$30.00$28.60$27.98 07/31$21.85–$35.70$27.9831
$95.00Mar 19$31.70$35.10$33.40$28.40 07/24$27.35–$39.70$31.701
$70.00Aug 21$3.80$4.60$4.20$4.42 07/31$2.75–$9.50$4.2065
$70.00Sep 18$6.60$8.80$7.70$9.15 07/30$4.50–$11.95$7.7032
$70.00Dec 18$12.60$14.70$13.65$14.48 07/30$10.10–$17.75$13.6526
$70.00Mar 19$16.50$19.20$17.85$20.72 07/29$14.40–$22.10$17.856
$100.00Aug 21$19.70$22.00$20.85$20.55 07/31$12.05–$31.60$20.5532
$100.00Sep 18$23.60$25.20$24.40$21.18 07/16$15.90–$33.40$23.6058
$100.00Dec 18$30.50$32.60$31.55$32.00 07/30$24.85–$39.20$31.5542
$100.00Mar 19$35.10$38.80$36.95$37.00 07/27$30.20–$43.10$36.951
$65.00Aug 21$2.55$3.10$2.83$2.63 07/31$1.63–$6.85$2.6325
$65.00Sep 18$4.90$6.50$5.70$7.05 07/30$3.33–$9.60$5.7028
$65.00Dec 18$10.50$12.80$11.65$14.50 07/29$7.95–$15.15$11.6582
$105.00Aug 21$23.60$26.50$25.05$20.82 07/20$14.70–$35.90$23.6015
$105.00Sep 18$27.20$28.90$28.05$22.90 07/24$18.75–$38.15$27.2023
$105.00Dec 18$34.00$36.30$35.15$35.55 07/27$27.85–$43.45$35.1531
$60.00Aug 21$1.15$2.25$1.70$1.60 07/31$0.90–$4.60$1.601.0K
$60.00Sep 18$2.35$4.90$3.63$6.53 07/29$2.05–$7.40$3.6365
$60.00Dec 18$8.60$10.70$9.65$6.00 07/13$6.25–$12.90$8.6018
$60.00Mar 19$11.70$14.70$13.20$12.20 07/17$10.40–$16.10$12.201
$110.00Aug 21$27.40$30.50$28.95$38.66 07/29$17.55–$40.75$28.9516
$110.00Sep 18$30.70$32.90$31.80$28.04 07/20$21.95–$42.25$30.7021
$110.00Dec 18$37.70$39.90$38.80$30.62 07/09$30.90–$47.55$37.7030
$55.00Aug 21$0.45$1.65$1.05$0.82 07/31$0.90–$3.28$0.8217
$55.00Sep 18$1.90$3.10$2.50$5.15 07/29$1.53–$5.25$2.5051
$55.00Dec 18$6.60$8.20$7.40$8.30 07/30$4.95–$10.45$7.407
$115.00Aug 21$31.80$34.60$33.20$38.68 07/28$20.95–$45.45$33.2017
$115.00Sep 18$34.80$37.00$35.90$29.65 07/16$24.85–$47.35$34.801
$115.00Dec 18$41.50$45.00$43.25$33.88 07/09$33.90–$51.95$41.506
$50.00Aug 21$0.40$2.20$1.30$0.52 07/31$0.58–$1.53$0.5214
$50.00Sep 18$0.25$2.35$1.30$1.69 07/31$0.98–$3.58$1.3037
$50.00Dec 18$5.00$7.00$6.00$5.50 07/31$3.50–$8.35$5.50122
$50.00Mar 19$7.30$10.00$8.65$8.41 07/17$6.80–$10.85$8.411
$120.00Aug 21$36.30$39.00$37.65$37.40 07/31$24.05–$50.20$37.4037
$120.00Dec 18$45.60$48.30$46.95$46.75 07/31$37.50–$55.85$46.755
$45.00Aug 21$0.00$0.75$0.38$0.45 07/30$0.38–$1.43$0.3812
$45.00Sep 18$0.10$1.70$0.90$2.16 07/29$0.88–$2.88$0.9023
$45.00Dec 18$3.70$5.00$4.35$4.40 07/31$2.55–$6.00$4.3537
$45.00Mar 19$5.50$8.20$6.85$6.40 07/27$5.40–$8.30$6.404
$125.00Aug 21$40.90$43.50$42.20$24.40 07/02$27.70–$55.20$40.901
$125.00Sep 18$43.10$45.50$44.30$40.00 07/07$32.05–$56.55$43.1051
$125.00Dec 18$49.30$51.70$50.50$56.85 07/28$40.90–$60.25$50.5015
$40.00Sep 18$0.05$2.70$1.38$1.70 07/29$0.48–$1.65$1.3813
$40.00Dec 18$1.80$4.20$3.00$4.30 07/29$1.65–$4.00$3.0056
$40.00Mar 19$3.90$6.30$5.10$6.00 07/29$5.05–$6.75$5.102
$130.00Aug 21$45.60$48.60$47.10$35.05 07/15$31.30–$60.25$45.6011
$130.00Dec 18$53.70$56.70$55.20$45.00 07/10$44.35–$64.80$53.7010
$35.00Sep 18$0.00$0.95$0.48--$0.40–$1.43--64
$35.00Dec 18$1.25$3.60$2.42$2.34 07/30$2.10–$2.42$2.3411
$35.00Mar 19$3.50$4.30$3.90$3.85 07/31$3.90–$4.05$3.852
$135.00Aug 21$50.40$53.20$51.80$26.50 07/02$35.50–$64.85$50.404
$135.00Mar 19$61.90$65.20$63.55$56.40 07/21$54.20–$72.55$61.905
$30.00Sep 18$0.00$1.15$0.57--$0.48–$1.25--36
$140.00Aug 21$55.90$57.70$56.80$25.70 07/01$39.25–$69.85$55.903
$140.00Sep 18$56.80$59.20$58.00$29.00 07/01$43.00–$71.15$56.801
$140.00Dec 18$62.20$64.70$63.45$41.80 06/22$51.75–$73.80$62.202
$25.00Sep 18$0.00$1.35$0.68--$0.45–$1.15--25
$22.50Sep 18$0.00$2.15$1.08--$0.40–$1.13--30
$145.00Dec 18$66.20$69.10$67.65$45.00 06/22$55.65–$78.10$66.207
$20.00Sep 18$0.00$1.25$0.63--$0.13–$1.08--13
$150.00Dec 18$70.60$73.70$72.15$67.30 07/07$59.55–$83.00$70.6013
$155.00Dec 18$74.90$77.70$76.30$84.20 07/28$62.95–$87.50$76.302
$160.00Aug 21$75.50$77.30$76.40$38.20 07/01$57.10–$90.50$75.50--
$160.00Dec 18$79.60$82.70$81.15$67.00 07/09$67.50–$92.40$79.601
$165.00Sep 18$80.60$83.50$82.05$60.60 06/16$64.25–$95.90$80.601
$165.00Dec 18$84.10$86.70$85.40$59.00 06/18$71.40–$96.90$84.1024
$170.00Dec 18$88.80$91.50$90.15$62.90 06/18$75.55–$101.60$88.8013
$180.00Dec 18$97.90$100.50$99.20$67.00 07/01$84.20–$111.15$97.9032
$195.00Aug 21$109.70$113.30$111.50$85.82 07/06$89.80–$125.50$109.70--

Current 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 4,523
Total Puts 452
Put/Call Ratio 0.10
Net Difference 4,071

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 5,607
Total Puts 2,112
Average Put/Call Ratio 1.07
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