Options Chain for ULTRA CLEAN HLDGS INC COM (UCTT) - $19.50 as of 5/5/2025 9:25:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 15.30 | 19.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 5.00 | 12.90 | 16.70 | % | 0 | 0 | 5.69 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 7.50 | 11.50 | 14.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 10.00 | 9.10 | 11.80 | % | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 12.50 | 6.80 | 9.30 | % | 0 | 0 | 2.27 | 0.98 | 0.01 | -0.01 | 5/5/2025 3:59:56 PM EST | |||
| 15.00 | 4.80 | 5.20 | 4.70 | 0.00 | 0.00% | 0 | 74 | 0.63 | 0.89 | 0.04 | -0.01 | 5/1/2025 | 5/5/2025 3:59:56 PM EST |
| 17.50 | 2.85 | 3.00 | 2.50 | 0.00 | 0.00% | 0 | 18 | 0.55 | 0.75 | 0.07 | -0.02 | 5/1/2025 | 5/5/2025 3:59:56 PM EST |
| 20.00 | 1.40 | 1.65 | 1.70 | -0.15 | -8.11% | 12 | 113 | 0.58 | 0.53 | 0.10 | -0.02 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 22.50 | 0.60 | 0.75 | 0.75 | -0.05 | -6.25% | 12 | 83 | 0.56 | 0.31 | 0.09 | -0.02 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 25.00 | 0.20 | 0.40 | 0.30 | -0.05 | -14.29% | 2 | 85 | 0.58 | 0.15 | 0.06 | -0.01 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 30.00 | 0.00 | 0.35 | 0.13 | -0.07 | -35.00% | 2 | 58 | 0.90 | 0.03 | 0.01 | 0.00 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 35.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 393 | 0.87 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:56 PM EST |
| 40.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 94 | 1.58 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:56 PM EST |
| 45.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 308 | 1.74 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 5/5/2025 3:59:56 PM EST |
| 50.00 | 0.00 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 22 | 1.89 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 5/5/2025 3:59:56 PM EST |
| 55.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 161 | 2.01 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:56 PM EST |
| 60.00 | 0.00 | 0.75 | 0.75 | 0.00 | 0.00% | 0 | 24 | 2.12 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 5/5/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 5.52 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.54 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 12.50 | 0.00 | 1.65 | 0.25 | 0.00 | 0.00% | 0 | 8 | 1.99 | -0.02 | 0.01 | -0.01 | 4/29/2025 | 5/5/2025 3:59:56 PM EST |
| 15.00 | 0.25 | 0.35 | 0.30 | -0.12 | -28.58% | 10 | 21 | 0.72 | -0.11 | 0.04 | -0.01 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 17.50 | 0.40 | 0.85 | 0.85 | -0.19 | -18.27% | 23 | 113 | 0.54 | -0.25 | 0.07 | -0.02 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 20.00 | 1.75 | 1.95 | 1.75 | 0.00 | 0.00% | 0 | 159 | 0.63 | -0.47 | 0.10 | -0.02 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 22.50 | 3.40 | 3.60 | 3.99 | 0.00 | 0.00% | 0 | 122 | 0.62 | -0.69 | 0.09 | -0.02 | 5/1/2025 | 5/5/2025 3:59:56 PM EST |
| 25.00 | 5.40 | 5.80 | 5.40 | +0.35 | +6.94% | 5 | 66 | 0.66 | -0.85 | 0.06 | -0.01 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 30.00 | 9.80 | 11.70 | 11.35 | 0.00 | 0.00% | 0 | 5 | 1.48 | -0.97 | 0.01 | 0.00 | 4/17/2025 | 5/5/2025 3:59:56 PM EST |
| 35.00 | 15.10 | 16.60 | 9.93 | 0.00 | 0.00% | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 3/14/2025 | 5/5/2025 3:59:56 PM EST |
| 40.00 | 19.80 | 22.20 | 14.80 | 0.00 | 0.00% | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 3/17/2025 | 5/5/2025 3:59:56 PM EST |
| 45.00 | 24.70 | 27.20 | 9.40 | 0.00 | 0.00% | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 2/14/2025 | 5/5/2025 3:59:56 PM EST |
| 50.00 | 28.60 | 32.20 | % | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 55.00 | 34.20 | 37.20 | % | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 60.00 | 38.70 | 42.10 | % | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST |