Options Chain for ULTRA CLEAN HLDGS INC COM (UCTT) - $106.47 as of 7/3/2026 5:32:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 46.50 | 49.80 | 48.15 | 62.23 | 0.00 | 0.00% | 0.80 | 0 | 1 | 1.50 | 0.93 | 0.00 | -0.05 | 6/22/2026 | 7/2/2026 4:00:04 PM EST |
| 65.00 | 42.20 | 44.90 | 43.55 | % | 0.67 | 0 | 0 | 1.11 | 0.91 | 0.00 | -0.07 | 7/2/2026 4:00:04 PM EST | |||
| 70.00 | 38.20 | 41.00 | 39.60 | 42.53 | % | 0.57 | 5 | 0 | 1.14 | 0.88 | 0.00 | -0.09 | 7/2/2026 | 7/2/2026 4:00:04 PM EST | |
| 75.00 | 34.30 | 36.80 | 35.55 | % | 0.47 | 0 | 0 | 1.13 | 0.84 | 0.01 | -0.10 | 7/2/2026 4:00:04 PM EST | |||
| 80.00 | 30.70 | 33.30 | 32.00 | 35.00 | 0.00 | 0.00% | 0.40 | 0 | 3 | 1.13 | 0.81 | 0.01 | -0.12 | 6/23/2026 | 7/2/2026 4:00:04 PM EST |
| 85.00 | 27.40 | 29.90 | 28.65 | % | 0.34 | 0 | 0 | 1.13 | 0.77 | 0.01 | -0.13 | 7/2/2026 4:00:04 PM EST | |||
| 90.00 | 24.20 | 27.40 | 25.80 | 26.52 | +1.04 | +4.09% | 0.29 | 16 | 10 | 1.14 | 0.73 | 0.01 | -0.14 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 95.00 | 21.80 | 24.20 | 23.00 | 32.69 | 0.00 | 0.00% | 0.24 | 0 | 4 | 1.14 | 0.68 | 0.01 | -0.15 | 6/25/2026 | 7/2/2026 4:00:04 PM EST |
| 100.00 | 18.90 | 21.90 | 20.40 | 19.85 | -22.15 | -52.74% | 0.20 | 3 | 8 | 1.13 | 0.64 | 0.01 | -0.16 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 105.00 | 16.60 | 19.50 | 18.05 | 25.60 | 0.00 | 0.00% | 0.17 | 0 | 3 | 1.12 | 0.59 | 0.01 | -0.17 | 6/25/2026 | 7/2/2026 4:00:04 PM EST |
| 110.00 | 14.50 | 17.40 | 15.95 | 15.71 | -7.29 | -31.70% | 0.14 | 9 | 5 | 1.12 | 0.55 | 0.01 | -0.17 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 115.00 | 12.70 | 15.50 | 14.10 | 13.87 | -22.14 | -61.49% | 0.12 | 33 | 8 | 1.12 | 0.50 | 0.01 | -0.17 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 120.00 | 11.00 | 14.00 | 12.50 | 11.90 | -16.03 | -57.40% | 0.10 | 4 | 163 | 1.12 | 0.46 | 0.01 | -0.17 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 125.00 | 9.50 | 12.40 | 10.95 | 10.78 | -14.57 | -57.48% | 0.09 | 1 | 12 | 1.11 | 0.42 | 0.01 | -0.17 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 130.00 | 8.20 | 11.10 | 9.65 | 11.90 | -10.60 | -47.12% | 0.07 | 3 | 13 | 1.11 | 0.39 | 0.01 | -0.16 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 135.00 | 7.00 | 10.00 | 8.50 | 8.00 | -13.00 | -61.91% | 0.06 | 5 | 5 | 1.11 | 0.35 | 0.01 | -0.16 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 140.00 | 6.00 | 9.10 | 7.55 | 7.99 | -9.54 | -54.43% | 0.05 | 6 | 34 | 1.11 | 0.32 | 0.01 | -0.15 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 145.00 | 5.10 | 8.10 | 6.60 | 15.11 | 0.00 | 0.00% | 0.05 | 0 | 5 | 1.11 | 0.29 | 0.01 | -0.15 | 7/1/2026 | 7/2/2026 4:00:04 PM EST |
| 150.00 | 4.20 | 7.90 | 6.05 | 9.44 | -5.44 | -36.56% | 0.04 | 12 | 32 | 1.13 | 0.26 | 0.01 | -0.14 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 155.00 | 3.80 | 7.00 | 5.40 | 13.28 | 0.00 | 0.00% | 0.03 | 0 | 9 | 1.13 | 0.24 | 0.01 | -0.14 | 7/1/2026 | 7/2/2026 4:00:04 PM EST |
| 160.00 | 3.90 | 5.30 | 4.60 | 4.36 | -7.46 | -63.12% | 0.03 | 3 | 15 | 1.12 | 0.22 | 0.01 | -0.13 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 165.00 | 3.40 | 5.50 | 4.45 | 12.10 | 0.00 | 0.00% | 0.03 | 0 | 9 | 1.16 | 0.20 | 0.01 | -0.12 | 7/1/2026 | 7/2/2026 4:00:04 PM EST |
| 170.00 | 2.80 | 4.50 | 3.65 | 4.30 | -6.95 | -61.78% | 0.02 | 2 | 5 | 1.13 | 0.18 | 0.01 | -0.11 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 175.00 | 2.20 | 4.10 | 3.15 | 12.40 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.12 | 0.16 | 0.01 | -0.11 | 6/30/2026 | 7/2/2026 4:00:04 PM EST |
| 180.00 | 1.55 | 4.50 | 3.03 | % | 0.02 | 0 | 0 | 1.13 | 0.15 | 0.01 | -0.10 | 7/2/2026 4:00:04 PM EST | |||
| 185.00 | 0.70 | 4.00 | 2.35 | % | 0.01 | 0 | 0 | 1.07 | 0.13 | 0.00 | -0.10 | 7/2/2026 4:00:04 PM EST | |||
| 190.00 | 1.65 | 3.90 | 2.78 | % | 0.01 | 0 | 0 | 1.19 | 0.12 | 0.00 | -0.09 | 7/2/2026 4:00:04 PM EST | |||
| 195.00 | 1.45 | 3.70 | 2.58 | % | 0.01 | 0 | 0 | 1.20 | 0.11 | 0.00 | -0.08 | 7/2/2026 4:00:04 PM EST | |||
| 200.00 | 0.45 | 3.80 | 2.13 | % | 0.01 | 0 | 0 | 1.13 | 0.10 | 0.00 | -0.08 | 7/2/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 3.30 | 1.65 | % | 0.03 | 0 | 0 | 1.49 | -0.07 | 0.00 | -0.05 | 7/2/2026 4:00:04 PM EST | |||
| 65.00 | 0.45 | 3.20 | 1.83 | % | 0.03 | 0 | 0 | 1.05 | -0.09 | 0.00 | -0.07 | 7/2/2026 4:00:04 PM EST | |||
| 70.00 | 1.85 | 3.70 | 2.78 | 2.62 | +0.44 | +20.19% | 0.04 | 2 | 4 | 1.10 | -0.12 | 0.00 | -0.09 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 75.00 | 2.80 | 5.40 | 4.10 | 3.62 | +1.32 | +57.40% | 0.05 | 2 | 12 | 1.12 | -0.16 | 0.01 | -0.10 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 80.00 | 5.10 | 6.00 | 5.55 | 2.70 | +0.80 | +42.11% | 0.07 | 4 | 11 | 1.13 | -0.19 | 0.01 | -0.12 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 85.00 | 6.30 | 9.20 | 7.75 | 7.40 | +5.13 | +226.00% | 0.09 | 8 | 1 | 1.17 | -0.23 | 0.01 | -0.13 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 90.00 | 8.50 | 11.10 | 9.80 | 3.68 | 0.00 | 0.00% | 0.11 | 0 | 2 | 1.17 | -0.27 | 0.01 | -0.14 | 6/30/2026 | 7/2/2026 4:00:04 PM EST |
| 95.00 | 10.70 | 12.70 | 11.70 | 7.50 | +1.97 | +35.63% | 0.12 | 2 | 11 | 1.14 | -0.32 | 0.01 | -0.15 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 100.00 | 13.10 | 15.00 | 14.05 | 6.83 | 0.00 | 0.00% | 0.14 | 0 | 14 | 1.13 | -0.36 | 0.01 | -0.16 | 7/1/2026 | 7/2/2026 4:00:04 PM EST |
| 105.00 | 15.50 | 18.30 | 16.90 | 17.27 | +8.52 | +97.38% | 0.16 | 6 | 12 | 1.14 | -0.41 | 0.01 | -0.17 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 110.00 | 18.40 | 20.80 | 19.60 | 10.65 | 0.00 | 0.00% | 0.18 | 0 | 20 | 1.12 | -0.45 | 0.01 | -0.17 | 7/1/2026 | 7/2/2026 4:00:04 PM EST |
| 115.00 | 21.60 | 24.00 | 22.80 | 9.34 | 0.00 | 0.00% | 0.20 | 0 | 18 | 1.13 | -0.50 | 0.01 | -0.17 | 6/30/2026 | 7/2/2026 4:00:04 PM EST |
| 120.00 | 24.80 | 27.50 | 26.15 | 23.90 | +9.05 | +60.95% | 0.22 | 29 | 14 | 1.13 | -0.54 | 0.01 | -0.17 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 125.00 | 27.40 | 30.60 | 29.00 | 24.40 | % | 0.23 | 1 | 0 | 1.10 | -0.58 | 0.01 | -0.17 | 7/2/2026 | 7/2/2026 4:00:04 PM EST | |
| 130.00 | 32.10 | 34.50 | 33.30 | 30.70 | +10.70 | +53.50% | 0.26 | 9 | 9 | 1.12 | -0.61 | 0.01 | -0.16 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 135.00 | 35.20 | 38.30 | 36.75 | 26.50 | +3.65 | +15.98% | 0.27 | 1 | 3 | 1.10 | -0.65 | 0.01 | -0.16 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 140.00 | 39.50 | 42.50 | 41.00 | 25.70 | 0.00 | 0.00% | 0.29 | 0 | 3 | 1.12 | -0.68 | 0.01 | -0.15 | 7/1/2026 | 7/2/2026 4:00:04 PM EST |
| 145.00 | 43.40 | 46.40 | 44.90 | % | 0.31 | 0 | 0 | 1.10 | -0.71 | 0.01 | -0.15 | 7/2/2026 4:00:04 PM EST | |||
| 150.00 | 48.00 | 50.50 | 49.25 | % | 0.33 | 0 | 0 | 1.11 | -0.74 | 0.01 | -0.14 | 7/2/2026 4:00:04 PM EST | |||
| 155.00 | 51.70 | 54.70 | 53.20 | % | 0.34 | 0 | 0 | 1.08 | -0.76 | 0.01 | -0.14 | 7/2/2026 4:00:04 PM EST | |||
| 160.00 | 56.80 | 59.50 | 58.15 | 38.20 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.13 | -0.78 | 0.01 | -0.13 | 7/1/2026 | 7/2/2026 4:00:04 PM EST |
| 165.00 | 61.10 | 63.70 | 62.40 | % | 0.38 | 0 | 0 | 1.12 | -0.80 | 0.01 | -0.12 | 7/2/2026 4:00:04 PM EST | |||
| 170.00 | 65.60 | 67.80 | 66.70 | % | 0.39 | 0 | 0 | 1.10 | -0.82 | 0.01 | -0.11 | 7/2/2026 4:00:04 PM EST | |||
| 175.00 | 70.10 | 72.70 | 71.40 | % | 0.41 | 0 | 0 | 1.11 | -0.84 | 0.01 | -0.11 | 7/2/2026 4:00:04 PM EST | |||
| 180.00 | 74.80 | 77.50 | 76.15 | % | 0.42 | 0 | 0 | 1.12 | -0.85 | 0.01 | -0.10 | 7/2/2026 4:00:04 PM EST | |||
| 185.00 | 79.40 | 82.00 | 80.70 | % | 0.44 | 0 | 0 | 1.11 | -0.87 | 0.00 | -0.10 | 7/2/2026 4:00:04 PM EST | |||
| 190.00 | 84.10 | 87.00 | 85.55 | % | 0.45 | 0 | 0 | 1.12 | -0.88 | 0.00 | -0.09 | 7/2/2026 4:00:04 PM EST | |||
| 195.00 | 89.20 | 91.70 | 90.45 | 80.60 | % | 0.46 | 1 | 0 | 1.14 | -0.89 | 0.00 | -0.08 | 7/2/2026 | 7/2/2026 4:00:04 PM EST | |
| 200.00 | 94.00 | 96.50 | 95.25 | % | 0.48 | 0 | 0 | 1.14 | -0.90 | 0.00 | -0.08 | 7/2/2026 4:00:04 PM EST |