Options Chain for ULTRA CLEAN HLDGS INC COM (UCTT) - $47.62 as of 10/27/2026 5:20:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 24.80 | 28.70 | 26.75 | % | 1.07 | 0 | 0 | 1.97 | 0.99 | 0.00 | 0.00 | 10/27/2026 4:00:07 PM EST | |||
| 30.00 | 20.20 | 23.80 | 22.00 | % | 0.73 | 0 | 0 | 1.60 | 0.95 | 0.01 | -0.01 | 10/27/2026 4:00:07 PM EST | |||
| 35.00 | 15.80 | 19.40 | 17.60 | 12.10 | 0.00 | 0.00% | 0.50 | 0 | 11 | 1.39 | 0.89 | 0.01 | -0.03 | 10/22/2026 | 10/27/2026 4:00:07 PM EST |
| 40.00 | 11.90 | 15.00 | 13.45 | 12.10 | +2.80 | +30.11% | 0.34 | 2 | 37 | 0.97 | 0.80 | 0.02 | -0.04 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 45.00 | 8.60 | 11.90 | 10.25 | 8.27 | +0.35 | +4.42% | 0.23 | 1 | 51 | 0.99 | 0.70 | 0.02 | -0.06 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 50.00 | 6.10 | 9.20 | 7.65 | 5.42 | 0.00 | 0.00% | 0.15 | 0 | 94 | 0.97 | 0.58 | 0.02 | -0.06 | 10/26/2026 | 10/27/2026 4:00:07 PM EST |
| 55.00 | 4.50 | 6.10 | 5.30 | 5.36 | +2.16 | +67.50% | 0.10 | 15 | 183 | 0.92 | 0.47 | 0.02 | -0.06 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 60.00 | 3.20 | 4.80 | 4.00 | 4.80 | +2.05 | +74.55% | 0.07 | 5 | 78 | 0.94 | 0.36 | 0.02 | -0.06 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 65.00 | 0.90 | 4.30 | 2.60 | 1.95 | 0.00 | 0.00% | 0.04 | 0 | 182 | 1.00 | 0.28 | 0.02 | -0.06 | 10/26/2026 | 10/27/2026 4:00:07 PM EST |
| 70.00 | 1.10 | 2.90 | 2.00 | 2.00 | +1.00 | +100.00% | 0.03 | 105 | 140 | 0.92 | 0.21 | 0.02 | -0.05 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 75.00 | 1.45 | 2.10 | 1.78 | 1.75 | +0.85 | +94.45% | 0.02 | 31 | 149 | 1.00 | 0.16 | 0.01 | -0.04 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 80.00 | 0.50 | 1.80 | 1.15 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 264 | 0.94 | 0.12 | 0.01 | -0.04 | 10/26/2026 | 10/27/2026 4:00:07 PM EST |
| 85.00 | 0.25 | 1.35 | 0.80 | 0.70 | +0.13 | +22.81% | 0.01 | 1 | 71 | 0.93 | 0.09 | 0.01 | -0.03 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 90.00 | 0.25 | 1.05 | 0.65 | 0.56 | -0.29 | -34.12% | 0.01 | 5 | 170 | 0.96 | 0.07 | 0.01 | -0.02 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 95.00 | 0.00 | 1.15 | 0.58 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 54 | 1.17 | 0.05 | 0.01 | -0.02 | 10/20/2026 | 10/27/2026 4:00:07 PM EST |
| 100.00 | 0.00 | 1.55 | 0.78 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 223 | 1.07 | 0.04 | 0.01 | -0.02 | 10/23/2026 | 10/27/2026 4:00:07 PM EST |
| 105.00 | 0.00 | 2.25 | 1.13 | 0.93 | 0.00 | 0.00% | 0.01 | 0 | 80 | 1.55 | 0.02 | 0.00 | -0.01 | 10/14/2026 | 10/27/2026 4:00:07 PM EST |
| 110.00 | 0.05 | 2.15 | 1.10 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 84 | 1.29 | 0.02 | 0.00 | -0.01 | 10/13/2026 | 10/27/2026 4:00:07 PM EST |
| 115.00 | 0.00 | 5.00 | 2.50 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 121 | 1.99 | 0.01 | 0.00 | -0.01 | 10/22/2026 | 10/27/2026 4:00:07 PM EST |
| 120.00 | 0.00 | 2.20 | 1.10 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 119 | 1.72 | 0.01 | 0.00 | 0.00 | 10/15/2026 | 10/27/2026 4:00:07 PM EST |
| 125.00 | 0.00 | 2.20 | 1.10 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 208 | 1.77 | 0.01 | 0.00 | 0.00 | 10/14/2026 | 10/27/2026 4:00:07 PM EST |
| 130.00 | 0.00 | 2.20 | 1.10 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 107 | 1.82 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/27/2026 4:00:07 PM EST |
| 135.00 | 0.00 | 0.50 | 0.25 | 1.16 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.37 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/27/2026 4:00:07 PM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 136 | 1.41 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/27/2026 4:00:07 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.94 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/27/2026 4:00:07 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.98 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/27/2026 4:00:07 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 22 | 2.02 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/27/2026 4:00:07 PM EST |
| 160.00 | 0.00 | 2.10 | 1.05 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 67 | 2.05 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/27/2026 4:00:07 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 12.30 | 0.00 | 0.00% | 0.01 | 0 | 41 | 2.10 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 10/27/2026 4:00:07 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | 1.13 | 0.00 | 0.00% | 0.01 | 0 | 22 | 2.13 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 10/27/2026 4:00:07 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | 1.67 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.17 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 10/27/2026 4:00:07 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 60 | 2.20 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 10/27/2026 4:00:07 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:07 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:07 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.29 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 10/27/2026 4:00:07 PM EST |
| 200.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 53 | 2.32 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/27/2026 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.95 | 0.48 | 0.20 | % | 0.02 | 10 | 0 | 1.51 | -0.01 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 4:00:07 PM EST | |
| 30.00 | 0.00 | 0.65 | 0.33 | 0.65 | -0.30 | -31.58% | 0.01 | 2 | 5 | 1.07 | -0.05 | 0.01 | -0.01 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 35.00 | 0.75 | 1.25 | 1.00 | 1.20 | -0.63 | -34.43% | 0.03 | 2 | 124 | 0.90 | -0.11 | 0.01 | -0.03 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 40.00 | 1.55 | 2.95 | 2.25 | 2.40 | -0.70 | -22.59% | 0.06 | 1 | 78 | 0.91 | -0.20 | 0.02 | -0.04 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 45.00 | 2.90 | 4.20 | 3.55 | 3.98 | -1.32 | -24.91% | 0.08 | 14 | 153 | 0.83 | -0.30 | 0.02 | -0.06 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 50.00 | 5.40 | 6.60 | 6.00 | 6.20 | -0.86 | -12.19% | 0.12 | 2 | 310 | 0.84 | -0.42 | 0.02 | -0.06 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 55.00 | 7.60 | 11.00 | 9.30 | 12.90 | 0.00 | 0.00% | 0.17 | 0 | 86 | 0.88 | -0.54 | 0.02 | -0.06 | 10/22/2026 | 10/27/2026 4:00:07 PM EST |
| 60.00 | 11.00 | 14.50 | 12.75 | 16.00 | 0.00 | 0.00% | 0.21 | 0 | 136 | 0.77 | -0.64 | 0.02 | -0.06 | 10/26/2026 | 10/27/2026 4:00:07 PM EST |
| 65.00 | 14.90 | 18.20 | 16.55 | 20.30 | 0.00 | 0.00% | 0.25 | 0 | 248 | 0.84 | -0.72 | 0.02 | -0.06 | 10/22/2026 | 10/27/2026 4:00:07 PM EST |
| 70.00 | 18.50 | 22.40 | 20.45 | 24.63 | 0.00 | 0.00% | 0.29 | 0 | 48 | 0.70 | -0.79 | 0.02 | -0.05 | 10/26/2026 | 10/27/2026 4:00:07 PM EST |
| 75.00 | 24.20 | 25.50 | 24.85 | 28.30 | 0.00 | 0.00% | 0.33 | 0 | 54 | 0.75 | -0.84 | 0.01 | -0.04 | 10/26/2026 | 10/27/2026 4:00:07 PM EST |
| 80.00 | 27.50 | 31.30 | 29.40 | 36.10 | 0.00 | 0.00% | 0.37 | 0 | 27 | 1.31 | -0.88 | 0.01 | -0.04 | 10/22/2026 | 10/27/2026 4:00:07 PM EST |
| 85.00 | 32.10 | 36.10 | 34.10 | 38.72 | 0.00 | 0.00% | 0.40 | 0 | 40 | 1.38 | -0.91 | 0.01 | -0.03 | 10/22/2026 | 10/27/2026 4:00:07 PM EST |
| 90.00 | 37.00 | 40.90 | 38.95 | 26.44 | 0.00 | 0.00% | 0.43 | 0 | 18 | 1.43 | -0.93 | 0.01 | -0.02 | 10/12/2026 | 10/27/2026 4:00:07 PM EST |
| 95.00 | 41.90 | 45.70 | 43.80 | 30.85 | 0.00 | 0.00% | 0.46 | 0 | 13 | 1.50 | -0.95 | 0.01 | -0.02 | 10/12/2026 | 10/27/2026 4:00:07 PM EST |
| 100.00 | 46.10 | 51.00 | 48.55 | 34.38 | 0.00 | 0.00% | 0.49 | 0 | 4 | 1.54 | -0.96 | 0.01 | -0.02 | 9/18/2026 | 10/27/2026 4:00:07 PM EST |
| 105.00 | 51.10 | 56.00 | 53.55 | 35.55 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.61 | -0.98 | 0.00 | -0.01 | 7/27/2026 | 10/27/2026 4:00:07 PM EST |
| 110.00 | 56.10 | 61.00 | 58.55 | 37.00 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.68 | -0.98 | 0.00 | -0.01 | 8/18/2026 | 10/27/2026 4:00:07 PM EST |
| 115.00 | 61.00 | 66.00 | 63.50 | 33.88 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.74 | -0.99 | 0.00 | -0.01 | 7/9/2026 | 10/27/2026 4:00:07 PM EST |
| 120.00 | 66.00 | 71.00 | 68.50 | 44.65 | 0.00 | 0.00% | 0.57 | 0 | 0 | 1.78 | -0.99 | 0.00 | 0.00 | 8/4/2026 | 10/27/2026 4:00:07 PM EST |
| 125.00 | 71.00 | 76.00 | 73.50 | 58.62 | 0.00 | 0.00% | 0.59 | 0 | 0 | 1.84 | -0.99 | 0.00 | 0.00 | 9/16/2026 | 10/27/2026 4:00:07 PM EST |
| 130.00 | 76.00 | 81.00 | 78.50 | 45.00 | 0.00 | 0.00% | 0.60 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 7/10/2026 | 10/27/2026 4:00:07 PM EST |
| 135.00 | 81.00 | 86.00 | 83.50 | % | 0.62 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:07 PM EST | |||
| 140.00 | 86.00 | 91.00 | 88.50 | 62.50 | 0.00 | 0.00% | 0.63 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 10/1/2026 | 10/27/2026 4:00:07 PM EST |
| 145.00 | 91.00 | 96.00 | 93.50 | 67.30 | 0.00 | 0.00% | 0.64 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 10/1/2026 | 10/27/2026 4:00:07 PM EST |
| 150.00 | 96.00 | 101.00 | 98.50 | 72.20 | 0.00 | 0.00% | 0.66 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 10/1/2026 | 10/27/2026 4:00:07 PM EST |
| 155.00 | 101.00 | 106.00 | 103.50 | 84.20 | 0.00 | 0.00% | 0.67 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 10/27/2026 4:00:07 PM EST |
| 160.00 | 106.00 | 111.00 | 108.50 | 67.00 | 0.00 | 0.00% | 0.68 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 7/9/2026 | 10/27/2026 4:00:07 PM EST |
| 165.00 | 111.00 | 116.00 | 113.50 | 59.00 | 0.00 | 0.00% | 0.69 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 10/27/2026 4:00:07 PM EST |
| 170.00 | 116.00 | 121.00 | 118.50 | 62.90 | 0.00 | 0.00% | 0.70 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 10/27/2026 4:00:07 PM EST |
| 175.00 | 121.00 | 126.00 | 123.50 | % | 0.71 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:07 PM EST | |||
| 180.00 | 126.00 | 131.00 | 128.50 | 96.00 | 0.00 | 0.00% | 0.71 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 10/27/2026 4:00:07 PM EST |
| 185.00 | 131.00 | 136.00 | 133.50 | % | 0.72 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:07 PM EST | |||
| 190.00 | 136.00 | 141.00 | 138.50 | % | 0.73 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:07 PM EST | |||
| 195.00 | 141.00 | 146.00 | 143.50 | % | 0.74 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:07 PM EST | |||
| 200.00 | 146.00 | 151.00 | 148.50 | % | 0.74 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:07 PM EST |