Tour v492
UCTT
ULTRA CLEAN HLDGS IN
$83.14 +3.67%
$84.35 (+1.46%)🌙
as of 08/06 07:18 PM
(8/5 19:19) ◀
|
Thursday, August 6, 2026 (7:18pm)
January 2026
|
▶
◀ 8/6 19:18

Option Volume

Detail
ℹ
Current (08/06) 1,737
Calls: 668 (38%)
Puts: 1,069 (62%)
Prior (08/05) 2,807
Calls: 961 (34%)
Puts: 1,846 (66%)
Current vs Prior -38.12%
Calls: -30.49% (Calls)
Puts: -42.09% (Puts)
Prior 7-Day Total 25,571
Calls: 18,546 (73%)
Puts: 7,025 (27%)
Prior 7-Day Average 3,653
Calls: 2,649 (73%)
Puts: 1,003 (27%)
Current vs Prior 7-Day Avg -52.45%
Calls: -74.79%
Puts: +6.52%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/06) $1.31M
Calls: $1.07M (82%)
Puts: $241.8K (18%)
Prior (08/05) $1.88M
Calls: $589.3K (31%)
Puts: $1.29M (69%)
Current vs Prior -30.19%
Calls: +81.19%
Puts: -81.21%
Prior 7-Day Total $19.70M
Calls: $14.75M (75%)
Puts: $4.95M (25%)
Prior 7-Day Average $2.81M
Calls: $2.11M (75%)
Puts: $707.1K (25%)
Current vs Prior 7-Day Avg -53.46%
Calls: -49.31%
Puts: -65.81%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06) 1.60
Prior (08/05) 1.92
Current vs Prior -16.69%
Prior 7-Day Average 1.31
Current vs Prior 7-Day Avg +22.08%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/06) 12,474
Calls: 10,630 (85%)
Puts: 1,844 (15%)
Prior (08/05) 11,421
Calls: 8,064 (71%)
Puts: 3,357 (29%)
Current vs Prior +9.22%
Prior 7-Day Total 72,787
Calls: 53,921 (74%)
Puts: 18,866 (26%)
Prior 7-Day Average 10,398
Calls: 7,703 (74%)
Puts: 2,695 (26%)
Current vs Prior 7-Day Avg +19.96%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 18.22% | 29.59%
Prior 17.71% | 29.86%
Current vs Prior +2.92% | -0.92%
Prior 7-Day Avg 23.47% | 33.22%
Current vs 7-Day Avg -22.36% | -10.92%
Prior 7-Day Eod 17.71% | 29.86%
Current vs 7-Day Eod +2.92% | -0.92%
Sentiment BEARISH

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 11.60% | 11.17%
Calls: 12.61% | 10.91%
Puts: 10.59% | 11.42%
Current vs 7-Day Avg -21.02% | -0.70%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 82% of dollar volume in calls ($1.07M) vs puts ($241.8K). Extreme bearish P/C ratio of 1.60 - heavy put buying. Call-heavy open interest (10,630 calls vs 1,844 puts) suggests bullish positioning.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BULLISH
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls
💧 Low Volume

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top -- 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. 8 found (avg delta 0.65, highest 0.92)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 2122.5026.10$24.3014.8%200.92--
$65.00Aug 2118.0021.70$19.8518.6%1310.88--
$80.00Aug 217.3010.80$9.0538.7%10.6245
$80.00Sep 1812.2015.80$14.0025.7%70.62505
$85.00Sep 189.9013.50$11.7030.8%50.5671
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Sep 1821.3025.10$23.2016.4%30.6161
$90.00Sep 1814.5018.30$16.4023.2%10.51--

Most actively traded options today. High liquidity = easy entry/exit. 23 active (total vol 268, top 131)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Aug 2118.0021.70$19.8518.6%1310.88--
$105.00Aug 210.402.45$1.43143.4%290.17431
$60.00Aug 2122.5026.10$24.3014.8%200.92--
$85.00Aug 214.809.00$6.9060.9%170.522.0K
$90.00Aug 212.956.60$4.7876.4%80.411.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Aug 214.207.80$6.0060.0%100.38838
$85.00Aug 216.809.70$8.2535.2%50.4951
$70.00Sep 184.107.30$5.7056.1%40.26164
$100.00Sep 1821.3025.10$23.2016.4%30.6161
$65.00Aug 210.802.20$1.5093.3%20.1396

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 5.0%, max 10.2%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$100.00Aug 21Sep 18118.5%112.6%5.2%92.7K
$80.00Aug 21Sep 18116.0%111.1%4.4%8550
$85.00Aug 21Sep 18112.3%108.9%3.2%222.0K
$95.00Aug 21Sep 18113.8%110.6%2.9%8983
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$70.00Aug 21Sep 18118.1%107.2%10.2%5164
$80.00Aug 21Sep 18116.0%111.1%4.4%11849

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 16 found (best R:R 5.02, avg 2.16)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$95.00$100.00Aug 21$0.83$4.17$0.835.02$95.83
$90.00$95.00Aug 21$1.10$3.90$1.103.55$91.10
$95.00$100.00Sep 18$1.15$3.85$1.153.35$96.15
$100.00$105.00Aug 21$1.42$3.58$1.422.52$101.42
$85.00$95.00Sep 18$3.30$6.70$3.302.03$88.30
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$70.00$65.00Aug 21$0.92$4.08$0.924.43$69.08
$70.00$60.00Sep 18$3.15$6.85$3.152.17$66.85
$80.00$70.00Aug 21$3.58$6.42$3.581.79$76.42
$85.00$80.00Aug 21$2.25$2.75$2.251.22$82.75
$75.00$70.00Sep 18$2.25$2.75$2.251.22$72.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 19 found (best R:R 8.09, avg 1.20)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$60.00$65.00Aug 21$4.45$4.45$0.558.09$64.45
$65.00$80.00Aug 21$10.80$10.80$4.202.57$75.80
$80.00$85.00Sep 18$2.30$2.30$2.700.85$82.30
$80.00$85.00Aug 21$2.15$2.15$2.850.75$82.15
$85.00$90.00Aug 21$2.12$2.12$2.880.74$87.12
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$100.00$90.00Sep 18$6.80$6.80$3.202.13$93.20
$90.00$80.00Sep 18$5.70$5.70$4.301.33$84.30
$80.00$75.00Sep 18$2.75$2.75$2.251.22$77.25
$85.00$80.00Aug 21$2.25$2.25$2.750.82$82.75
$75.00$70.00Sep 18$2.25$2.25$2.750.82$72.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 7 found (avg debit $4.42, cheapest $3.28)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$105.00Aug 21Sep 18$4.07105.2%107.1%
$100.00Aug 21Sep 18$4.40118.5%112.6%
$95.00Aug 21Sep 18$4.72113.8%110.6%
$85.00Aug 21Sep 18$4.80112.3%108.9%
$80.00Aug 21Sep 18$4.95116.0%111.1%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$70.00Aug 21Sep 18$3.28118.1%107.2%
$80.00Aug 21Sep 18$4.70116.0%111.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 18.10% of stock, avg 25.67%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$80.00Aug 21$9.05$6.00$15.05$64.95$95.0518.10%
$85.00Aug 21$6.90$8.25$15.15$69.85$100.1518.22%
$65.00Aug 21$19.85$1.50$21.35$43.65$86.3525.68%
$80.00Sep 18$14.00$10.70$24.70$55.30$104.7029.71%
$100.00Sep 18$7.25$23.20$30.45$69.55$130.4536.62%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 28 found (cheapest 3.52% of stock, avg 12.41%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$105.00$65.00Aug 21$1.43$1.50$2.93$62.07$107.93
$105.00$70.00Aug 21$1.43$2.42$3.85$66.15$108.85
$100.00$65.00Aug 21$2.85$1.50$4.35$60.65$104.35
$95.00$65.00Aug 21$3.68$1.50$5.18$59.82$100.18
$100.00$70.00Aug 21$2.85$2.42$5.27$64.73$105.27
$95.00$70.00Aug 21$3.68$2.42$6.10$63.90$101.10
$90.00$65.00Aug 21$4.78$1.50$6.28$58.72$96.28
$90.00$70.00Aug 21$4.78$2.42$7.20$62.80$97.20
$105.00$80.00Aug 21$1.43$6.00$7.43$72.57$112.43
$105.00$60.00Sep 18$5.50$2.55$8.05$51.95$113.05

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 25 found (best R:R 10.11, avg credit $4.38)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
70/7580/85Sep 18$4.55$0.4510.11$70.45$84.55
75/80100/105Sep 18$4.50$0.509.00$75.50$104.50
70/75100/105Sep 18$4.00$1.004.00$71.00$104.00
75/8095/100Sep 18$3.90$1.103.55$76.10$98.90
80/90100/105Sep 18$7.45$2.552.92$82.55$107.45
80/85100/105Aug 21$3.67$1.332.76$81.33$103.67
80/9095/100Sep 18$6.85$3.152.17$83.15$101.85
70/7595/100Sep 18$3.40$1.602.13$71.60$98.40
80/8590/95Aug 21$3.35$1.652.03$81.65$93.35
60/7085/95Sep 18$6.45$3.551.82$63.55$91.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 4 found (best R:R 17.52, cheapest $0.27)

CALLS (2)
LowMidHighExpiryDebitMax GainR:R
$90.00$95.00$100.00Aug 21$0.27$4.7317.52
$85.00$90.00$95.00Aug 21$1.02$3.983.90
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$70.00$75.00$80.00Sep 18$0.50$4.509.00
$80.00$90.00$100.00Sep 18$1.10$8.908.09

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 15 found (best net $-5.00, 12 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$100.00$105.001:2Aug 21-$0.01$4.99
$85.00$95.001:2Sep 18-$5.10$4.90
$95.00$100.001:2Aug 21-$2.02$2.98
$90.00$95.001:2Aug 21-$2.58$2.42
$85.00$90.001:2Aug 21-$2.66$2.34
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$90.00$80.001:2Sep 18-$5.00$5.00
$70.00$65.001:2Aug 21-$0.58$4.42
$75.00$70.001:2Sep 18-$3.45$1.55
$85.00$80.001:2Aug 21-$3.75$1.25
$100.00$90.001:2Sep 18-$9.60$0.40

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 9 found (best yield 11.91%, avg 5.17%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$85.00Sep 18$9.900.562.2%11.91%14.14%571
$95.00Sep 18$6.900.4414.3%8.30%22.56%3347
$100.00Sep 18$5.500.3920.3%6.62%26.89%1--
$85.00Aug 21$4.800.522.2%5.77%8.01%172.0K
$105.00Sep 18$3.700.3326.3%4.45%30.74%494
$90.00Aug 21$2.950.418.2%3.55%11.80%81.4K
$95.00Aug 21$2.350.3314.3%2.83%17.09%5636
$100.00Aug 21$2.200.2720.3%2.65%22.93%82.7K
$105.00Aug 21$0.400.1726.3%0.48%26.77%29431

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. 181 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 $42.10/$45.40) — try a limit near $43.75. Also watch the $125.00 03-19 call last traded $27.85 on 07/22 (now $14.70/$18.40) — try a limit near $16.55; the $110.00 08-21 call last traded $3.30 on 07/31 (now $1.15/$1.45) — try a limit near $1.30. Most tradeable put: the $100.00 09-18 put last traded $21.18 on 07/16 (now $21.30/$25.10) — try a limit near $21.30.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$85.00Aug 21$4.80$9.00$6.90$11.03 07/31$4.45–$28.05$6.902.0K
$85.00Sep 18$9.90$13.50$11.70$15.10 07/31$6.95–$31.75$11.7071
$85.00Dec 18$19.70$23.00$21.35$23.16 07/27$14.70–$39.80$21.35--
$80.00Aug 21$7.30$10.80$9.05$13.50 07/31$5.55–$31.65$9.0545
$80.00Sep 18$12.20$15.80$14.00$17.00 07/31$8.50–$34.70$14.00505
$80.00Dec 18$21.20$25.00$23.10$23.90 07/30$16.60–$42.35$23.10--
$80.00Mar 19$27.00$30.60$28.80$36.66 07/20$21.10–$45.45$28.80--
$90.00Aug 21$2.95$6.60$4.78$8.62 07/31$3.15–$24.95$4.781.4K
$90.00Sep 18$7.90$11.50$9.70$12.94 07/31$6.20–$28.45$9.70--
$90.00Dec 18$17.40$20.90$19.15$19.10 07/30$13.65–$37.25$19.10--
$90.00Mar 19$23.40$27.20$25.30--$24.35–$25.30$23.404
$75.00Aug 21$10.30$13.40$11.85$13.65 07/30$6.90–$35.50$11.85--
$75.00Sep 18$14.80$18.10$16.45$58.00 07/02$10.00–$37.65$16.45--
$75.00Dec 18$23.90$27.20$25.55$19.00 07/29$17.60–$45.15$23.90--
$75.00Mar 19$28.90$32.60$30.75$33.00 07/31$22.40–$47.95$30.75--
$95.00Aug 21$2.35$5.00$3.68$7.10 07/31$2.48–$21.95$3.68636
$95.00Sep 18$6.90$9.90$8.40$9.60 07/30$5.20–$26.05$8.40347
$95.00Dec 18$16.10$19.60$17.85$12.40 07/29$12.45–$34.90$16.10--
$70.00Aug 21$14.00$16.90$15.45$17.30 07/30$9.15–$39.30$15.45--
$70.00Sep 18$18.30$21.00$19.65$18.60 07/30$12.25–$41.15$18.60--
$70.00Dec 18$25.70$29.50$27.60$19.69 07/29$19.80–$48.10$25.70--
$70.00Mar 19$31.60$34.70$33.15$31.30 07/30$24.35–$50.55$31.60--
$100.00Aug 21$2.20$3.50$2.85$5.10 07/31$1.53–$19.35$2.852.7K
$100.00Sep 18$5.50$9.00$7.25$9.65 07/31$4.20–$23.60$7.25--
$100.00Dec 18$14.10$17.90$16.00$17.50 07/31$10.75–$32.40$16.00--
$100.00Mar 19$20.80$24.00$22.40$22.40 07/30$16.05–$37.25$22.40--
$65.00Sep 18$21.20$24.50$22.85$20.00 07/28$14.60–$45.40$21.20--
$65.00Dec 18$28.30$32.00$30.15$39.82 07/16$21.70–$51.10$30.15--
$105.00Aug 21$0.40$2.45$1.43$4.45 07/31$1.35–$16.95$1.43431
$105.00Sep 18$3.70$7.30$5.50$8.32 07/31$3.50–$21.40$5.5094
$105.00Dec 18$12.70$16.50$14.60$21.55 07/16$10.10–$30.75$14.60--
$105.00Mar 19$19.00$22.80$20.90$22.22 07/27$15.15–$35.55$20.90--
$60.00Aug 21$22.50$26.10$24.30$37.12 07/16$14.70–$47.75$24.30--
$60.00Sep 18$24.80$28.50$26.65$37.00 07/27$17.50–$49.15$26.65--
$60.00Dec 18$31.10$34.90$33.00$24.99 07/29$23.35–$54.30$31.10--
$60.00Mar 19$35.60$39.30$37.45$30.00 07/29$27.70–$56.15$35.60--
$110.00Aug 21$1.15$1.45$1.30$3.30 07/31$1.30–$15.05$1.30110
$110.00Sep 18$3.40$6.30$4.85$5.75 07/30$3.22–$20.05$4.85366
$110.00Dec 18$12.00$15.20$13.60$16.60 07/31$9.70–$29.10$13.60--
$110.00Mar 19$18.40$21.50$19.95$23.00 07/31$13.95–$33.65$19.95--
$55.00Sep 18$28.80$32.40$30.60$36.60 07/17$20.35–$53.40$30.60--
$55.00Dec 18$34.60$37.30$35.95$36.21 07/30$26.55–$57.65$35.95--
$55.00Mar 19$38.90$41.80$40.35$52.72 07/21$30.15–$58.95$40.35--
$115.00Aug 21$0.35$1.35$0.85$3.00 07/31$0.85–$13.80$0.85608
$115.00Sep 18$2.60$5.40$4.00$7.09 07/27$3.00–$17.80$4.00--
$115.00Dec 18$10.40$14.70$12.55$13.00 07/30$8.30–$27.45$12.55--
$50.00Sep 18$32.90$36.60$34.75$29.45 07/28$24.25–$57.65$32.90--
$50.00Dec 18$38.00$41.20$39.60$29.50 07/29$28.80–$61.35$38.00--
$50.00Mar 19$41.20$44.60$42.90$51.36 07/20$32.05–$62.55$42.90--
$120.00Aug 21$0.05$0.95$0.50$2.00 07/31$0.50–$11.75$0.50305
$120.00Sep 18$1.95$3.50$2.73$5.60 07/27$2.70–$16.35$2.7343
$120.00Dec 18$9.90$13.00$11.45$12.30 07/30$8.20–$25.80$11.45--
$120.00Mar 19$16.30$19.10$17.70$23.10 07/24$12.50–$30.20$17.70--
$45.00Aug 21$36.70$40.40$38.55$40.40 07/31$26.35–$60.25$38.55--
$45.00Sep 18$37.40$41.10$39.25$40.48 07/31$27.70–$62.15$39.25--
$45.00Dec 18$40.90$44.70$42.80$84.37 07/02$31.75–$64.95$42.80--
$45.00Mar 19$44.60$47.40$46.00$48.33 07/31$35.20–$66.10$46.00--
$125.00Aug 21$0.10$1.00$0.55$1.35 07/30$0.40–$10.60$0.5541
$125.00Sep 18$1.65$4.00$2.83$4.20 07/31$2.28–$14.35$2.83--
$125.00Dec 18$9.00$12.00$10.50$11.00 07/30$7.15–$24.45$10.50--
$125.00Mar 19$14.70$18.40$16.55$27.85 07/22$11.75–$29.10$16.558
$40.00Sep 18$42.10$45.40$43.75$46.36 07/31$31.80–$66.75$43.75511
$40.00Dec 18$44.80$48.50$46.65$35.50 07/29$35.35–$69.00$44.80--
$40.00Mar 19$47.40$50.90$49.15$39.70 07/29$37.70–$54.85$47.40--
$130.00Aug 21$0.00$0.95$0.48$1.25 07/30$0.43–$8.65$0.48--
$130.00Sep 18$0.95$3.00$1.98$3.20 07/30$1.98–$12.90$1.98134
$130.00Dec 18$8.30$11.20$9.75$8.60 07/28$6.55–$22.85$8.60--
$130.00Mar 19$13.60$17.70$15.65$26.25 07/22$11.10–$27.90$15.65--
$35.00Sep 18$46.80$50.50$48.65$74.87 06/12$35.95–$71.60$48.65--
$135.00Aug 21$0.00$0.95$0.48$0.62 07/28$0.35–$7.30$0.48--
$135.00Sep 18$1.20$3.60$2.40$3.18 07/31$2.23–$11.85$2.40--
$135.00Dec 18$7.50$10.00$8.75$12.39 07/17$6.30–$21.45$8.75--
$140.00Aug 21$0.00$0.40$0.20$0.80 07/31$0.20–$6.70$0.2059
$140.00Sep 18$0.50$3.20$1.85$2.45 07/30$1.67–$10.50$1.85--
$140.00Dec 18$7.10$9.80$8.45$9.62 07/31$5.85–$20.25$8.45--
$140.00Mar 19$12.30$15.60$13.95$14.75 07/27$10.15–$25.10$13.95--
$22.50Sep 18$58.90$62.80$60.85$91.50 07/09$47.40–$83.80$60.85--
$145.00Aug 21$0.00$0.95$0.48$0.50 07/28$0.25–$5.85$0.48--
$145.00Sep 18$0.60$2.10$1.35$8.21 07/14$1.35–$9.65$1.35--
$145.00Dec 18$6.30$9.00$7.65$19.00 07/02$5.40–$19.10$7.65--
$145.00Mar 19$11.50$14.80$13.15$9.80 07/29$9.55–$24.40$11.50--
$20.00Sep 18$61.30$65.20$63.25$94.00 07/09$49.75–$86.20$63.25--
$150.00Aug 21$0.00$0.10$0.05$3.30 07/21$0.05–$4.90$0.05--
$150.00Sep 18$1.00$1.50$1.25$2.00 07/30$1.25–$8.95$1.25236
$150.00Dec 18$6.00$8.60$7.30$15.20 07/13$4.90–$18.10$7.30--
$150.00Mar 19$10.90$13.90$12.40$21.20 07/23$9.05–$23.25$12.40--
$155.00Aug 21$0.00$0.95$0.48$13.28 07/01$0.05–$4.28$0.48--
$155.00Sep 18$0.45$1.45$0.95$16.69 07/01$0.95–$8.00$0.95--
$155.00Dec 18$5.50$7.60$6.55$5.85 07/28$4.70–$17.05$5.85--
$155.00Mar 19$10.70$13.40$12.05$16.70 07/20$8.50–$21.80$12.05--
$160.00Aug 21$0.00$0.75$0.38$0.40 07/31$0.18–$3.85$0.38--
$160.00Sep 18$0.00$1.65$0.83$4.15 07/16$0.83–$7.25$0.83--
$160.00Dec 18$4.90$6.80$5.85$6.30 07/27$4.43–$15.90$5.85--
$160.00Mar 19$9.90$12.80$11.35$12.50 07/31$8.05–$22.25$11.3514
$165.00Aug 21$0.00$0.05$0.03$0.15 07/31$0.03–$3.65$0.03--
$165.00Dec 18$4.50$6.70$5.60$12.30 07/21$4.15–$15.05$5.60--
$170.00Aug 21$0.00$0.05$0.03$0.35 07/30$0.03–$2.75$0.03--
$170.00Sep 18$0.10$0.95$0.53$1.90 07/28$0.53–$5.75$0.53--
$170.00Dec 18$4.40$6.60$5.50$6.40 07/31$3.73–$14.55$5.50--
$200.00Dec 18$2.60$4.00$3.30--$3.30–$3.30—$2.6056
PUTS (81)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$85.00Aug 21$6.80$9.70$8.25$10.15 07/31$5.90–$18.75$8.2551
$85.00Sep 18$11.20$14.60$12.90$18.70 07/28$9.30–$22.10$12.90--
$85.00Dec 18$19.80$22.90$21.35$25.90 07/28$16.90–$28.40$21.35--
$85.00Mar 19$25.10$28.60$26.85$26.05 07/31$21.75–$32.15$26.05--
$80.00Aug 21$4.20$7.80$6.00$8.00 07/31$4.55–$15.75$6.00838
$80.00Sep 18$8.80$12.60$10.70$18.60 07/29$6.80–$18.50$10.7011
$80.00Dec 18$16.90$20.00$18.45$22.00 07/28$14.60–$24.60$18.45--
$80.00Mar 19$21.90$25.10$23.50$23.07 07/31$19.10–$28.70$23.07--
$90.00Aug 21$10.00$13.50$11.75$13.62 07/31$7.70–$22.90$11.75--
$90.00Sep 18$14.50$18.30$16.40$18.50 07/27$11.20–$25.40$16.40--
$90.00Dec 18$23.00$26.10$24.55$25.10 07/31$19.30–$31.95$24.55--
$75.00Aug 21$2.50$5.10$3.80$5.95 07/31$3.28–$12.40$3.80--
$75.00Sep 18$6.50$9.40$7.95$10.70 07/30$5.45–$15.35$7.95541
$75.00Dec 18$14.20$16.60$15.40$20.25 07/29$12.30–$21.10$15.40--
$75.00Mar 19$19.00$22.20$20.60$20.32 07/31$16.85–$25.30$20.32--
$95.00Aug 21$13.60$16.30$14.95$22.10 07/28$10.30–$27.10$14.95--
$95.00Sep 18$17.70$21.60$19.65$16.60 07/13$13.55–$29.40$17.70--
$95.00Dec 18$26.40$29.90$28.15$27.98 07/31$21.85–$35.70$27.98--
$95.00Mar 19$31.90$34.50$33.20$28.40 07/24$27.35–$39.70$31.90--
$70.00Aug 21$1.05$3.80$2.42$4.42 07/31$2.03–$9.50$2.42--
$70.00Sep 18$4.10$7.30$5.70$9.15 07/30$4.50–$11.95$5.70164
$70.00Dec 18$11.70$14.60$13.15$14.48 07/30$10.10–$17.75$13.15--
$70.00Mar 19$16.10$19.40$17.75$20.72 07/29$14.40–$22.10$17.75--
$100.00Aug 21$17.10$21.00$19.05$20.55 07/31$12.05–$31.60$19.05--
$100.00Sep 18$21.30$25.10$23.20$21.18 07/16$15.90–$33.40$21.3061
$100.00Dec 18$29.40$32.90$31.15$32.00 07/30$24.85–$39.20$31.15--
$100.00Mar 19$35.00$38.30$36.65$37.00 07/27$30.20–$43.10$36.65--
$65.00Aug 21$0.80$2.20$1.50$2.63 07/31$1.50–$6.85$1.5096
$65.00Sep 18$3.30$5.50$4.40$7.05 07/30$3.35–$9.60$4.40--
$65.00Dec 18$9.80$12.30$11.05$14.50 07/29$8.35–$15.15$11.05--
$105.00Aug 21$21.30$25.10$23.20$20.82 07/20$14.70–$35.90$21.30--
$105.00Sep 18$25.00$29.00$27.00$22.90 07/24$18.75–$38.15$25.00--
$105.00Dec 18$33.00$36.10$34.55$35.55 07/27$27.85–$43.45$34.55--
$60.00Aug 21$0.35$1.50$0.93$1.60 07/31$0.68–$4.60$0.93--
$60.00Sep 18$2.00$3.10$2.55$6.53 07/29$2.30–$7.40$2.55--
$60.00Dec 18$7.90$10.20$9.05$6.00 07/13$7.00–$12.90$7.90--
$60.00Mar 19$11.10$14.40$12.75$12.20 07/17$10.40–$16.10$12.20--
$110.00Aug 21$25.90$29.50$27.70$38.66 07/29$17.55–$40.75$27.70--
$110.00Sep 18$29.10$33.00$31.05$28.04 07/20$21.95–$42.25$29.10--
$110.00Dec 18$36.90$40.10$38.50$30.62 07/09$30.90–$47.55$36.90--
$55.00Aug 21$0.00$1.20$0.60$0.82 07/31$0.45–$3.28$0.60--
$55.00Sep 18$1.25$2.75$2.00$5.15 07/29$1.53–$5.25$2.0053
$55.00Dec 18$6.20$7.90$7.05$8.30 07/30$5.40–$10.45$7.05--
$115.00Aug 21$30.50$34.20$32.35$38.68 07/28$20.95–$45.45$32.35--
$115.00Sep 18$34.00$36.80$35.40$29.65 07/16$24.85–$47.35$34.00--
$115.00Dec 18$40.50$44.80$42.65$33.88 07/09$34.30–$51.95$40.50--
$50.00Aug 21$0.00$0.80$0.40$0.52 07/31$0.30–$1.53$0.40--
$50.00Sep 18$0.75$1.95$1.35$1.69 07/31$1.30–$3.58$1.35--
$50.00Dec 18$4.50$6.80$5.65$5.50 07/31$4.20–$8.35$5.50--
$50.00Mar 19$7.30$10.10$8.70$8.41 07/17$6.80–$10.85$8.41--
$120.00Aug 21$35.30$38.90$37.10$37.40 07/31$24.05–$50.20$37.10--
$120.00Dec 18$45.40$47.70$46.55$46.75 07/31$37.65–$55.85$46.55--
$45.00Aug 21$0.00$1.55$0.78$0.45 07/30$0.38–$1.43$0.45--
$45.00Sep 18$0.00$1.00$0.50$2.16 07/29$0.50–$2.88$0.5029
$45.00Dec 18$2.80$5.30$4.05$4.40 07/31$2.95–$6.00$4.05--
$45.00Mar 19$5.00$7.70$6.35$6.40 07/27$5.40–$8.30$6.35--
$125.00Aug 21$40.10$43.70$41.90$24.40 07/02$27.70–$55.20$40.10--
$125.00Sep 18$42.00$45.70$43.85$40.00 07/07$32.05–$56.55$42.00--
$125.00Dec 18$49.20$51.80$50.50$56.85 07/28$40.90–$60.25$50.50--
$40.00Sep 18$0.00$1.45$0.73$1.70 07/29$0.30–$1.65$0.73--
$40.00Dec 18$2.05$3.00$2.53$4.30 07/29$1.95–$4.00$2.53--
$40.00Mar 19$3.90$6.50$5.20$6.00 07/29$4.95–$6.75$5.20--
$130.00Aug 21$45.00$48.60$46.80$35.05 07/15$31.30–$60.25$45.00--
$130.00Dec 18$53.10$55.90$54.50$45.00 07/10$44.35–$64.80$53.10--
$35.00Dec 18$1.15$2.75$1.95$2.34 07/30$1.67–$2.42$1.95--
$35.00Mar 19$2.60$4.80$3.70$3.85 07/31$3.10–$4.05$3.70--
$135.00Aug 21$49.90$53.60$51.75$26.50 07/02$35.50–$64.85$49.90--
$135.00Mar 19$61.70$65.00$63.35$56.40 07/21$54.20–$72.55$61.70--
$140.00Aug 21$54.80$58.50$56.65$25.70 07/01$39.25–$69.85$54.80--
$140.00Sep 18$55.90$59.60$57.75$29.00 07/01$43.00–$71.15$55.90--
$140.00Dec 18$61.30$64.50$62.90$41.80 06/22$51.75–$73.80$61.30--
$145.00Dec 18$66.30$69.00$67.65$45.00 06/22$55.65–$78.10$66.30--
$150.00Dec 18$70.20$73.20$71.70$67.30 07/07$59.55–$83.00$70.20--
$155.00Dec 18$75.20$77.70$76.45$84.20 07/28$62.95–$87.50$76.45--
$160.00Aug 21$74.80$78.40$76.60$38.20 07/01$57.10–$90.50$74.80--
$160.00Dec 18$79.50$82.60$81.05$67.00 07/09$67.50–$92.40$79.50--
$165.00Sep 18$80.10$83.30$81.70$60.60 06/16$64.25–$95.90$80.10--
$165.00Dec 18$84.00$87.10$85.55$59.00 06/18$71.40–$96.90$84.00--
$170.00Dec 18$88.60$91.40$90.00$62.90 06/18$75.55–$101.60$88.60--
$180.00Dec 18$97.70$101.30$99.50$67.00 07/01$84.20–$111.15$97.70--
$195.00Aug 21$109.80$113.40$111.60$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 668
Total Puts 1,069
Put/Call Ratio 1.60
Net Difference -401

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 18,546
Total Puts 7,025
Average Put/Call Ratio 1.31
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