Options Chain for ULTRA CLEAN HLDGS INC COM (UCTT) - $77.00 as of 8/24/2026 6:57:12 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 31.50 | 35.30 | 33.40 | % | 0.83 | 0 | 0 | 1.46 | 0.97 | 0.00 | -0.03 | 8/24/2026 3:59:52 PM EST | |||
| 45.00 | 27.10 | 30.90 | 29.00 | % | 0.64 | 0 | 0 | 1.35 | 0.94 | 0.00 | -0.04 | 8/24/2026 3:59:52 PM EST | |||
| 50.00 | 22.60 | 26.60 | 24.60 | % | 0.49 | 0 | 0 | 1.24 | 0.90 | 0.01 | -0.05 | 8/24/2026 3:59:52 PM EST | |||
| 55.00 | 18.90 | 22.70 | 20.80 | % | 0.38 | 0 | 0 | 0.83 | 0.84 | 0.01 | -0.07 | 8/24/2026 3:59:52 PM EST | |||
| 60.00 | 15.40 | 19.10 | 17.25 | % | 0.29 | 0 | 0 | 0.87 | 0.78 | 0.01 | -0.08 | 8/24/2026 3:59:52 PM EST | |||
| 65.00 | 12.10 | 16.10 | 14.10 | 13.48 | % | 0.22 | 3 | 0 | 0.87 | 0.71 | 0.01 | -0.09 | 8/24/2026 | 8/24/2026 3:59:52 PM EST | |
| 70.00 | 10.00 | 13.40 | 11.70 | 11.50 | -0.90 | -7.26% | 0.17 | 9 | 1 | 0.90 | 0.63 | 0.02 | -0.10 | 8/24/2026 | 8/24/2026 3:59:52 PM EST |
| 75.00 | 9.00 | 10.50 | 9.75 | 9.60 | -1.80 | -15.79% | 0.13 | 11 | 3 | 0.93 | 0.55 | 0.02 | -0.10 | 8/24/2026 | 8/24/2026 3:59:52 PM EST |
| 80.00 | 7.00 | 7.70 | 7.35 | 7.85 | -0.45 | -5.43% | 0.09 | 356 | 6 | 0.88 | 0.47 | 0.02 | -0.10 | 8/24/2026 | 8/24/2026 3:59:52 PM EST |
| 85.00 | 5.30 | 6.00 | 5.65 | 6.00 | % | 0.07 | 6 | 0 | 0.86 | 0.40 | 0.02 | -0.09 | 8/24/2026 | 8/24/2026 3:59:52 PM EST | |
| 90.00 | 3.80 | 4.80 | 4.30 | 5.27 | -0.68 | -11.43% | 0.05 | 4 | 3 | 0.85 | 0.34 | 0.01 | -0.09 | 8/24/2026 | 8/24/2026 3:59:52 PM EST |
| 95.00 | 2.45 | 4.40 | 3.43 | 4.20 | -0.90 | -17.65% | 0.04 | 2 | 8 | 0.86 | 0.28 | 0.01 | -0.08 | 8/24/2026 | 8/24/2026 3:59:52 PM EST |
| 100.00 | 1.90 | 4.20 | 3.05 | 3.20 | -0.40 | -11.12% | 0.03 | 2 | 1 | 0.90 | 0.24 | 0.01 | -0.07 | 8/24/2026 | 8/24/2026 3:59:52 PM EST |
| 105.00 | 1.25 | 3.20 | 2.23 | 2.55 | -0.65 | -20.32% | 0.02 | 1 | 2 | 0.87 | 0.20 | 0.01 | -0.07 | 8/24/2026 | 8/24/2026 3:59:52 PM EST |
| 110.00 | 1.25 | 2.75 | 2.00 | % | 0.02 | 0 | 0 | 0.92 | 0.17 | 0.01 | -0.06 | 8/24/2026 3:59:52 PM EST | |||
| 115.00 | 1.10 | 2.40 | 1.75 | % | 0.02 | 0 | 0 | 0.94 | 0.14 | 0.01 | -0.06 | 8/24/2026 3:59:52 PM EST | |||
| 120.00 | 0.95 | 1.70 | 1.33 | 1.10 | -0.53 | -32.52% | 0.01 | 16 | 2 | 0.94 | 0.13 | 0.01 | -0.05 | 8/24/2026 | 8/24/2026 3:59:52 PM EST |
| 125.00 | 0.75 | 3.90 | 2.33 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 12 | 1.12 | 0.10 | 0.01 | -0.04 | 8/21/2026 | 8/24/2026 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.24 | -0.03 | 0.00 | -0.03 | 8/24/2026 3:59:52 PM EST | |||
| 45.00 | 0.60 | 1.50 | 1.05 | % | 0.02 | 0 | 0 | 1.01 | -0.06 | 0.00 | -0.04 | 8/24/2026 3:59:52 PM EST | |||
| 50.00 | 1.15 | 1.70 | 1.43 | 1.57 | % | 0.03 | 18 | 0 | 0.92 | -0.10 | 0.01 | -0.05 | 8/24/2026 | 8/24/2026 3:59:52 PM EST | |
| 55.00 | 1.65 | 2.70 | 2.18 | 2.55 | % | 0.04 | 5 | 0 | 0.87 | -0.16 | 0.01 | -0.07 | 8/24/2026 | 8/24/2026 3:59:52 PM EST | |
| 60.00 | 2.55 | 5.90 | 4.23 | 3.96 | % | 0.07 | 24 | 0 | 0.95 | -0.22 | 0.01 | -0.08 | 8/24/2026 | 8/24/2026 3:59:52 PM EST | |
| 65.00 | 4.60 | 7.00 | 5.80 | 5.70 | -0.30 | -5.00% | 0.09 | 52 | 1 | 0.91 | -0.29 | 0.01 | -0.09 | 8/24/2026 | 8/24/2026 3:59:52 PM EST |
| 70.00 | 6.30 | 10.00 | 8.15 | 8.55 | % | 0.12 | 6 | 0 | 0.92 | -0.37 | 0.02 | -0.10 | 8/24/2026 | 8/24/2026 3:59:52 PM EST | |
| 75.00 | 9.20 | 11.40 | 10.30 | % | 0.14 | 0 | 0 | 0.86 | -0.45 | 0.02 | -0.10 | 8/24/2026 3:59:52 PM EST | |||
| 80.00 | 12.20 | 14.50 | 13.35 | 13.60 | -0.30 | -2.16% | 0.17 | 6 | 10 | 0.86 | -0.53 | 0.02 | -0.10 | 8/24/2026 | 8/24/2026 3:59:52 PM EST |
| 85.00 | 16.60 | 19.50 | 18.05 | % | 0.21 | 0 | 0 | 0.97 | -0.60 | 0.02 | -0.09 | 8/24/2026 3:59:52 PM EST | |||
| 90.00 | 19.40 | 23.40 | 21.40 | % | 0.24 | 0 | 0 | 0.93 | -0.66 | 0.01 | -0.09 | 8/24/2026 3:59:52 PM EST | |||
| 95.00 | 23.60 | 26.80 | 25.20 | % | 0.27 | 0 | 0 | 0.91 | -0.72 | 0.01 | -0.08 | 8/24/2026 3:59:52 PM EST | |||
| 100.00 | 27.80 | 31.60 | 29.70 | % | 0.30 | 0 | 0 | 0.94 | -0.76 | 0.01 | -0.07 | 8/24/2026 3:59:52 PM EST | |||
| 105.00 | 32.30 | 36.00 | 34.15 | % | 0.33 | 0 | 0 | 0.93 | -0.80 | 0.01 | -0.07 | 8/24/2026 3:59:52 PM EST | |||
| 110.00 | 36.70 | 40.50 | 38.60 | % | 0.35 | 0 | 0 | 1.20 | -0.83 | 0.01 | -0.06 | 8/24/2026 3:59:52 PM EST | |||
| 115.00 | 41.30 | 45.20 | 43.25 | % | 0.38 | 0 | 0 | 1.24 | -0.86 | 0.01 | -0.06 | 8/24/2026 3:59:52 PM EST | |||
| 120.00 | 46.20 | 50.00 | 48.10 | % | 0.40 | 0 | 0 | 1.28 | -0.87 | 0.01 | -0.05 | 8/24/2026 3:59:52 PM EST | |||
| 125.00 | 50.70 | 55.00 | 52.85 | % | 0.42 | 0 | 0 | 1.35 | -0.90 | 0.01 | -0.04 | 8/24/2026 3:59:52 PM EST |