Options Chain for ULTRA CLEAN HLDGS INC COM (UCTT) - $82.00 as of 10/1/2026 4:20:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 41.90 | 45.90 | 43.90 | % | 1.25 | 0 | 0 | 1.90 | 1.00 | 0.00 | -0.01 | 10/1/2026 3:59:58 PM EST | |||
| 40.00 | 37.60 | 40.90 | 39.25 | % | 0.98 | 0 | 0 | 1.68 | 0.98 | 0.00 | -0.02 | 10/1/2026 3:59:58 PM EST | |||
| 45.00 | 32.40 | 36.20 | 34.30 | % | 0.76 | 0 | 0 | 1.50 | 0.97 | 0.00 | -0.03 | 10/1/2026 3:59:58 PM EST | |||
| 50.00 | 27.90 | 31.70 | 29.80 | % | 0.60 | 0 | 0 | 1.36 | 0.94 | 0.00 | -0.04 | 10/1/2026 3:59:58 PM EST | |||
| 55.00 | 23.60 | 27.40 | 25.50 | % | 0.46 | 0 | 0 | 1.25 | 0.90 | 0.01 | -0.05 | 10/1/2026 3:59:58 PM EST | |||
| 60.00 | 19.60 | 23.40 | 21.50 | % | 0.36 | 0 | 0 | 0.86 | 0.85 | 0.01 | -0.07 | 10/1/2026 3:59:58 PM EST | |||
| 65.00 | 16.10 | 19.90 | 18.00 | % | 0.28 | 0 | 0 | 0.88 | 0.78 | 0.01 | -0.08 | 10/1/2026 3:59:58 PM EST | |||
| 70.00 | 13.20 | 16.10 | 14.65 | 14.60 | +0.50 | +3.55% | 0.21 | 1 | 7 | 0.86 | 0.71 | 0.01 | -0.09 | 10/1/2026 | 10/1/2026 3:59:58 PM EST |
| 75.00 | 9.80 | 13.20 | 11.50 | 11.90 | +1.10 | +10.19% | 0.15 | 2 | 32 | 0.83 | 0.63 | 0.02 | -0.10 | 10/1/2026 | 10/1/2026 3:59:58 PM EST |
| 80.00 | 7.50 | 9.90 | 8.70 | 9.40 | -1.60 | -14.55% | 0.11 | 3 | 26 | 0.78 | 0.55 | 0.02 | -0.10 | 10/1/2026 | 10/1/2026 3:59:58 PM EST |
| 85.00 | 6.40 | 7.90 | 7.15 | 7.35 | -1.95 | -20.97% | 0.08 | 6 | 10 | 0.82 | 0.46 | 0.02 | -0.10 | 10/1/2026 | 10/1/2026 3:59:58 PM EST |
| 90.00 | 4.80 | 7.80 | 6.30 | 7.27 | 0.00 | 0.00% | 0.07 | 0 | 16 | 0.88 | 0.39 | 0.02 | -0.09 | 9/29/2026 | 10/1/2026 3:59:58 PM EST |
| 95.00 | 3.20 | 6.60 | 4.90 | 5.00 | -0.89 | -15.11% | 0.05 | 10 | 7 | 0.87 | 0.32 | 0.02 | -0.09 | 10/1/2026 | 10/1/2026 3:59:58 PM EST |
| 100.00 | 2.60 | 5.70 | 4.15 | 4.50 | -0.30 | -6.25% | 0.04 | 8 | 18 | 0.81 | 0.27 | 0.01 | -0.08 | 10/1/2026 | 10/1/2026 3:59:58 PM EST |
| 105.00 | 1.90 | 4.20 | 3.05 | 3.30 | -0.95 | -22.36% | 0.03 | 64 | 9 | 0.86 | 0.22 | 0.01 | -0.07 | 10/1/2026 | 10/1/2026 3:59:58 PM EST |
| 110.00 | 1.20 | 3.40 | 2.30 | 2.55 | -0.25 | -8.93% | 0.02 | 47 | 3 | 0.85 | 0.18 | 0.01 | -0.06 | 10/1/2026 | 10/1/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 1.60 | 0.80 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.74 | 0.00 | 0.00 | -0.01 | 9/21/2026 | 10/1/2026 3:59:58 PM EST |
| 40.00 | 0.10 | 0.45 | 0.28 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.98 | -0.02 | 0.00 | -0.02 | 9/25/2026 | 10/1/2026 3:59:58 PM EST |
| 45.00 | 0.00 | 0.70 | 0.35 | 0.60 | -0.14 | -18.92% | 0.01 | 2 | 9 | 1.03 | -0.03 | 0.00 | -0.03 | 10/1/2026 | 10/1/2026 3:59:58 PM EST |
| 50.00 | 0.55 | 1.10 | 0.83 | 1.05 | -0.22 | -17.33% | 0.02 | 19 | 4 | 0.90 | -0.06 | 0.00 | -0.04 | 10/1/2026 | 10/1/2026 3:59:58 PM EST |
| 55.00 | 0.95 | 2.15 | 1.55 | 1.65 | +0.04 | +2.49% | 0.03 | 21 | 10 | 0.90 | -0.10 | 0.01 | -0.05 | 10/1/2026 | 10/1/2026 3:59:58 PM EST |
| 60.00 | 1.05 | 3.40 | 2.23 | 2.99 | 0.00 | 0.00% | 0.04 | 0 | 23 | 0.83 | -0.15 | 0.01 | -0.07 | 9/28/2026 | 10/1/2026 3:59:58 PM EST |
| 65.00 | 2.65 | 4.70 | 3.68 | 4.00 | -0.40 | -9.10% | 0.06 | 5 | 25 | 0.85 | -0.22 | 0.01 | -0.08 | 10/1/2026 | 10/1/2026 3:59:58 PM EST |
| 70.00 | 4.30 | 5.90 | 5.10 | 5.90 | +0.60 | +11.33% | 0.07 | 4 | 15 | 0.82 | -0.29 | 0.01 | -0.09 | 10/1/2026 | 10/1/2026 3:59:58 PM EST |
| 75.00 | 6.50 | 9.40 | 7.95 | 8.00 | +0.89 | +12.52% | 0.11 | 2 | 5 | 0.87 | -0.37 | 0.02 | -0.10 | 10/1/2026 | 10/1/2026 3:59:58 PM EST |
| 80.00 | 8.60 | 12.70 | 10.65 | 10.60 | % | 0.13 | 3 | 0 | 0.87 | -0.45 | 0.02 | -0.10 | 10/1/2026 | 10/1/2026 3:59:58 PM EST | |
| 85.00 | 11.80 | 14.20 | 13.00 | 12.70 | 0.00 | 0.00% | 0.15 | 0 | 18 | 0.81 | -0.54 | 0.02 | -0.10 | 9/29/2026 | 10/1/2026 3:59:58 PM EST |
| 90.00 | 15.70 | 18.70 | 17.20 | 17.40 | +0.70 | +4.20% | 0.19 | 2 | 1 | 0.88 | -0.61 | 0.02 | -0.09 | 10/1/2026 | 10/1/2026 3:59:58 PM EST |
| 95.00 | 19.90 | 22.10 | 21.00 | % | 0.22 | 0 | 0 | 0.89 | -0.68 | 0.02 | -0.09 | 10/1/2026 3:59:58 PM EST | |||
| 100.00 | 23.00 | 26.40 | 24.70 | % | 0.25 | 0 | 0 | 0.85 | -0.73 | 0.01 | -0.08 | 10/1/2026 3:59:58 PM EST | |||
| 105.00 | 27.00 | 31.00 | 29.00 | % | 0.28 | 0 | 0 | 0.84 | -0.78 | 0.01 | -0.07 | 10/1/2026 3:59:58 PM EST | |||
| 110.00 | 31.50 | 35.40 | 33.45 | % | 0.30 | 0 | 0 | 1.10 | -0.82 | 0.01 | -0.06 | 10/1/2026 3:59:58 PM EST |