Options Chain for ULTRA CLEAN HLDGS INC COM (UCTT) - $79.28 as of 4/24/2026 5:42:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 68.80 | 72.50 | 70.65 | % | 5.65 | 0 | 2 | 3.87 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:09 PM EST | |||
| 15.00 | 66.30 | 70.20 | 68.25 | 63.30 | 0.00 | 0.00% | 4.55 | 0 | 3 | 3.47 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/24/2026 4:00:09 PM EST |
| 17.50 | 63.80 | 67.60 | 65.70 | % | 3.75 | 0 | 1 | 3.19 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:09 PM EST | |||
| 20.00 | 61.20 | 65.20 | 63.20 | % | 3.16 | 0 | 5 | 2.95 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:09 PM EST | |||
| 22.50 | 58.90 | 62.40 | 60.65 | % | 2.70 | 0 | 10 | 2.67 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:09 PM EST | |||
| 25.00 | 57.70 | 58.90 | 58.30 | 58.10 | +2.76 | +4.99% | 2.33 | 2 | 33 | 2.06 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 4:00:09 PM EST |
| 30.00 | 51.50 | 55.50 | 53.50 | 46.65 | 0.00 | 0.00% | 1.78 | 0 | 68 | 2.20 | 1.00 | 0.00 | -0.01 | 4/13/2026 | 4/24/2026 4:00:09 PM EST |
| 35.00 | 46.80 | 50.00 | 48.40 | 45.20 | 0.00 | 0.00% | 1.38 | 0 | 62 | 1.85 | 0.99 | 0.00 | -0.01 | 4/23/2026 | 4/24/2026 4:00:09 PM EST |
| 40.00 | 42.60 | 45.20 | 43.90 | 37.30 | 0.00 | 0.00% | 1.10 | 0 | 48 | 1.72 | 0.97 | 0.00 | -0.02 | 4/13/2026 | 4/24/2026 4:00:09 PM EST |
| 45.00 | 38.00 | 40.40 | 39.20 | 38.86 | +2.46 | +6.76% | 0.87 | 5 | 97 | 1.48 | 0.96 | 0.00 | -0.03 | 4/24/2026 | 4/24/2026 4:00:09 PM EST |
| 50.00 | 33.10 | 36.10 | 34.60 | 33.33 | +3.93 | +13.37% | 0.69 | 1 | 155 | 0.92 | 0.93 | 0.00 | -0.04 | 4/24/2026 | 4/24/2026 4:00:09 PM EST |
| 55.00 | 28.90 | 31.50 | 30.20 | 30.86 | +5.46 | +21.50% | 0.55 | 1 | 38 | 1.03 | 0.89 | 0.01 | -0.05 | 4/24/2026 | 4/24/2026 4:00:09 PM EST |
| 60.00 | 25.00 | 27.70 | 26.35 | 22.50 | 0.00 | 0.00% | 0.44 | 0 | 57 | 1.03 | 0.85 | 0.01 | -0.06 | 4/23/2026 | 4/24/2026 4:00:09 PM EST |
| 65.00 | 20.60 | 23.70 | 22.15 | 20.05 | +0.80 | +4.16% | 0.34 | 10 | 50 | 0.95 | 0.81 | 0.01 | -0.07 | 4/24/2026 | 4/24/2026 4:00:09 PM EST |
| 70.00 | 17.60 | 19.20 | 18.40 | 16.15 | 0.00 | 0.00% | 0.26 | 0 | 44 | 0.90 | 0.75 | 0.01 | -0.08 | 4/20/2026 | 4/24/2026 4:00:09 PM EST |
| 75.00 | 14.30 | 16.00 | 15.15 | 15.33 | +3.04 | +24.74% | 0.20 | 4 | 101 | 0.87 | 0.68 | 0.01 | -0.09 | 4/24/2026 | 4/24/2026 4:00:09 PM EST |
| 80.00 | 11.50 | 13.00 | 12.25 | 10.30 | -0.25 | -2.37% | 0.15 | 2 | 69 | 0.84 | 0.61 | 0.01 | -0.10 | 4/24/2026 | 4/24/2026 4:00:09 PM EST |
| 85.00 | 9.20 | 10.50 | 9.85 | 10.60 | +2.10 | +24.71% | 0.12 | 10 | 171 | 0.82 | 0.54 | 0.01 | -0.10 | 4/24/2026 | 4/24/2026 4:00:09 PM EST |
| 90.00 | 7.20 | 9.30 | 8.25 | 7.75 | +2.85 | +58.17% | 0.09 | 5 | 112 | 0.84 | 0.47 | 0.01 | -0.10 | 4/24/2026 | 4/24/2026 4:00:09 PM EST |
| 95.00 | 5.60 | 7.70 | 6.65 | 6.42 | +2.12 | +49.31% | 0.07 | 6 | 15 | 0.84 | 0.41 | 0.01 | -0.10 | 4/24/2026 | 4/24/2026 4:00:09 PM EST |
| 100.00 | 4.40 | 6.40 | 5.40 | 5.05 | +1.15 | +29.49% | 0.05 | 5 | 85 | 0.84 | 0.35 | 0.01 | -0.09 | 4/24/2026 | 4/24/2026 4:00:09 PM EST |
| 105.00 | 3.50 | 5.30 | 4.40 | 4.00 | +0.99 | +32.89% | 0.04 | 1 | 77 | 0.84 | 0.30 | 0.01 | -0.09 | 4/24/2026 | 4/24/2026 4:00:09 PM EST |
| 110.00 | 2.80 | 4.50 | 3.65 | % | 0.03 | 0 | 0 | 0.86 | 0.26 | 0.01 | -0.08 | 4/24/2026 4:00:09 PM EST | |||
| 115.00 | 2.25 | 3.80 | 3.03 | 2.75 | % | 0.03 | 1 | 0 | 0.87 | 0.22 | 0.01 | -0.08 | 4/24/2026 | 4/24/2026 4:00:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 1.10 | 0.55 | % | 0.04 | 0 | 46 | 3.31 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:09 PM EST | |||
| 15.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 23 | 2.88 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:09 PM EST | |||
| 17.50 | 0.00 | 0.85 | 0.43 | % | 0.02 | 0 | 27 | 2.55 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:09 PM EST | |||
| 20.00 | 0.00 | 1.75 | 0.88 | % | 0.04 | 0 | 22 | 2.79 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:09 PM EST | |||
| 22.50 | 0.00 | 1.70 | 0.85 | % | 0.04 | 0 | 6 | 2.55 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:09 PM EST | |||
| 25.00 | 0.00 | 0.70 | 0.35 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 325 | 1.91 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/24/2026 4:00:09 PM EST |
| 30.00 | 0.00 | 1.60 | 0.80 | % | 0.03 | 0 | 40 | 2.00 | 0.00 | 0.00 | -0.01 | 4/24/2026 4:00:09 PM EST | |||
| 35.00 | 0.00 | 1.55 | 0.78 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 366 | 1.71 | -0.01 | 0.00 | -0.01 | 4/20/2026 | 4/24/2026 4:00:09 PM EST |
| 40.00 | 0.30 | 1.25 | 0.78 | 0.30 | -0.35 | -53.85% | 0.02 | 1 | 40 | 1.21 | -0.03 | 0.00 | -0.02 | 4/24/2026 | 4/24/2026 4:00:09 PM EST |
| 45.00 | 0.00 | 1.75 | 0.88 | 0.70 | -0.47 | -40.18% | 0.02 | 6 | 22 | 1.33 | -0.04 | 0.00 | -0.03 | 4/24/2026 | 4/24/2026 4:00:09 PM EST |
| 50.00 | 0.00 | 1.90 | 0.95 | 3.10 | 0.00 | 0.00% | 0.02 | 0 | 23 | 1.17 | -0.07 | 0.00 | -0.04 | 4/8/2026 | 4/24/2026 4:00:09 PM EST |
| 55.00 | 0.80 | 2.75 | 1.78 | 1.60 | -0.43 | -21.19% | 0.03 | 2 | 14 | 0.96 | -0.11 | 0.01 | -0.05 | 4/24/2026 | 4/24/2026 4:00:09 PM EST |
| 60.00 | 2.00 | 3.60 | 2.80 | 10.30 | 0.00 | 0.00% | 0.05 | 0 | 118 | 0.97 | -0.15 | 0.01 | -0.06 | 3/31/2026 | 4/24/2026 4:00:09 PM EST |
| 65.00 | 2.95 | 4.40 | 3.68 | 3.38 | -1.13 | -25.06% | 0.06 | 1 | 8 | 0.91 | -0.19 | 0.01 | -0.07 | 4/24/2026 | 4/24/2026 4:00:09 PM EST |
| 70.00 | 4.20 | 6.00 | 5.10 | 5.92 | 0.00 | 0.00% | 0.07 | 0 | 21 | 0.88 | -0.25 | 0.01 | -0.08 | 4/22/2026 | 4/24/2026 4:00:09 PM EST |
| 75.00 | 5.90 | 7.90 | 6.90 | 9.17 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.86 | -0.32 | 0.01 | -0.09 | 4/14/2026 | 4/24/2026 4:00:09 PM EST |
| 80.00 | 8.20 | 10.00 | 9.10 | 10.53 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.85 | -0.39 | 0.01 | -0.10 | 4/22/2026 | 4/24/2026 4:00:09 PM EST |
| 85.00 | 10.90 | 12.80 | 11.85 | 13.30 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.85 | -0.46 | 0.01 | -0.10 | 4/20/2026 | 4/24/2026 4:00:09 PM EST |
| 90.00 | 13.80 | 15.90 | 14.85 | 16.60 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.85 | -0.53 | 0.01 | -0.10 | 4/20/2026 | 4/24/2026 4:00:09 PM EST |
| 95.00 | 17.30 | 19.30 | 18.30 | % | 0.19 | 0 | 0 | 0.85 | -0.59 | 0.01 | -0.10 | 4/24/2026 4:00:09 PM EST | |||
| 100.00 | 21.20 | 22.90 | 22.05 | % | 0.22 | 0 | 0 | 0.86 | -0.65 | 0.01 | -0.09 | 4/24/2026 4:00:09 PM EST | |||
| 105.00 | 25.20 | 27.00 | 26.10 | % | 0.25 | 0 | 0 | 0.88 | -0.70 | 0.01 | -0.09 | 4/24/2026 4:00:09 PM EST | |||
| 110.00 | 28.60 | 30.80 | 29.70 | % | 0.27 | 0 | 0 | 0.82 | -0.74 | 0.01 | -0.08 | 4/24/2026 4:00:09 PM EST | |||
| 115.00 | 32.40 | 35.30 | 33.85 | % | 0.29 | 0 | 0 | 0.77 | -0.78 | 0.01 | -0.08 | 4/24/2026 4:00:09 PM EST |