Options Chain for ULTRA CLEAN HLDGS INC COM (UCTT) - $80.46 as of 9/30/2026 1:29:52 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 39.60 42.30 40.95 % 1.02 0 0 2.68 1.00 0.00 0.00 9/30/2026 11:59:10 AM EST
45.00 34.50 37.20 35.85 22.00 0.00 0.00% 0.80 0 3 2.25 1.00 0.00 0.00 9/1/2026 9/30/2026 11:59:10 AM EST
50.00 29.80 32.10 30.95 24.45 0.00 0.00% 0.62 0 0 1.80 1.00 0.00 -0.01 8/26/2026 9/30/2026 11:59:10 AM EST
55.00 24.80 27.40 26.10 20.49 0.00 0.00% 0.47 0 15 1.68 0.99 0.00 -0.03 9/22/2026 9/30/2026 11:59:10 AM EST
60.00 20.10 22.60 21.35 16.09 0.00 0.00% 0.36 0 21 1.27 0.96 0.01 -0.05 9/22/2026 9/30/2026 11:59:10 AM EST
65.00 15.50 18.00 16.75 10.77 0.00 0.00% 0.26 0 94 1.14 0.91 0.01 -0.09 9/21/2026 9/30/2026 11:59:10 AM EST
70.00 11.50 13.40 12.45 13.10 0.00 0.00% 0.18 0 1,003 0.77 0.83 0.02 -0.12 9/29/2026 9/30/2026 11:59:10 AM EST
75.00 8.90 9.60 9.25 9.24 +0.49 +5.60% 0.12 5,006 991 0.77 0.71 0.03 -0.15 9/30/2026 9/30/2026 11:59:10 AM EST
80.00 6.00 6.40 6.20 5.60 -0.40 -6.67% 0.08 9 365 0.76 0.57 0.03 -0.17 9/30/2026 9/30/2026 11:59:10 AM EST
85.00 3.80 4.10 3.95 3.96 +0.36 +10.00% 0.05 1 1,546 0.76 0.42 0.03 -0.17 9/30/2026 9/30/2026 11:59:10 AM EST
90.00 2.30 2.50 2.40 2.40 +0.10 +4.35% 0.03 5,010 152 0.78 0.30 0.03 -0.15 9/30/2026 9/30/2026 11:59:10 AM EST
95.00 1.40 1.70 1.55 1.50 -0.07 -4.46% 0.02 10 1,019 0.80 0.22 0.02 -0.13 9/30/2026 9/30/2026 11:59:10 AM EST
100.00 0.85 1.45 1.15 1.04 0.00 0.00% 0.01 0 56 0.89 0.15 0.02 -0.11 9/29/2026 9/30/2026 11:59:10 AM EST
105.00 0.55 1.10 0.83 0.45 0.00 0.00% 0.01 0 11 0.93 0.10 0.01 -0.08 9/28/2026 9/30/2026 11:59:10 AM EST
110.00 0.35 1.80 1.08 0.35 0.00 0.00% 0.01 0 55 1.08 0.07 0.01 -0.06 9/29/2026 9/30/2026 11:59:10 AM EST
115.00 0.00 1.75 0.88 2.30 0.00 0.00% 0.01 0 16 1.44 0.04 0.01 -0.03 9/16/2026 9/30/2026 11:59:10 AM EST
120.00 0.00 1.75 0.88 0.15 0.00 0.00% 0.01 0 27 1.55 0.02 0.00 -0.02 9/21/2026 9/30/2026 11:59:10 AM EST
125.00 0.00 2.65 1.33 0.60 0.00 0.00% 0.01 0 12 1.87 0.01 0.00 -0.01 9/8/2026 9/30/2026 11:59:10 AM 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 2.00 1.00 0.50 0.00 0.00% 0.03 0 11 2.69 0.00 0.00 0.00 9/3/2026 9/30/2026 11:59:10 AM EST
45.00 0.00 0.05 0.03 0.03 0.00 0.00% 0.00 0 11 1.20 0.00 0.00 0.00 9/29/2026 9/30/2026 11:59:10 AM EST
50.00 0.00 0.75 0.38 0.01 0.00 0.00% 0.01 0 1,278 1.61 0.00 0.00 -0.01 9/29/2026 9/30/2026 11:59:10 AM EST
55.00 0.00 0.70 0.35 0.75 +0.62 +476.93% 0.01 2 81 1.32 -0.01 0.00 -0.03 9/30/2026 9/30/2026 11:59:10 AM EST
60.00 0.30 0.40 0.35 0.34 +0.04 +13.34% 0.01 9 637 0.92 -0.04 0.01 -0.05 9/30/2026 9/30/2026 11:59:10 AM EST
65.00 0.60 0.85 0.73 0.70 -0.10 -12.50% 0.01 2 245 0.89 -0.09 0.01 -0.09 9/30/2026 9/30/2026 11:59:10 AM EST
70.00 1.25 1.50 1.38 1.55 -0.08 -4.91% 0.02 2 139 0.84 -0.17 0.02 -0.12 9/30/2026 9/30/2026 11:59:10 AM EST
75.00 2.45 2.75 2.60 2.93 0.00 0.00% 0.03 0 53 0.81 -0.29 0.03 -0.15 9/29/2026 9/30/2026 11:59:10 AM EST
80.00 4.40 4.80 4.60 5.00 -0.10 -1.97% 0.06 1 36 0.80 -0.43 0.03 -0.17 9/30/2026 9/30/2026 11:59:10 AM EST
85.00 7.20 7.50 7.35 8.40 0.00 0.00% 0.09 0 2 0.80 -0.58 0.03 -0.17 9/29/2026 9/30/2026 11:59:10 AM EST
90.00 10.70 11.20 10.95 % 0.12 0 0 0.89 -0.70 0.03 -0.15 9/30/2026 11:59:10 AM EST
95.00 14.00 16.50 15.25 % 0.16 0 0 1.00 -0.78 0.02 -0.13 9/30/2026 11:59:10 AM EST
100.00 18.70 21.20 19.95 % 0.20 0 0 1.11 -0.85 0.02 -0.11 9/30/2026 11:59:10 AM EST
105.00 23.20 25.90 24.55 % 0.23 0 0 1.19 -0.90 0.01 -0.08 9/30/2026 11:59:10 AM EST
110.00 28.10 30.70 29.40 % 0.27 0 0 1.27 -0.94 0.01 -0.06 9/30/2026 11:59:10 AM EST
115.00 33.00 35.60 34.30 47.60 0.00 0.00% 0.30 0 1 1.36 -0.96 0.01 -0.03 8/31/2026 9/30/2026 11:59:10 AM EST
120.00 37.90 40.70 39.30 % 0.33 0 0 1.53 -0.98 0.00 -0.02 9/30/2026 11:59:10 AM EST
125.00 42.70 45.60 44.15 % 0.35 0 0 1.71 -0.99 0.00 -0.01 9/30/2026 11:59:10 AM EST