Options Chain for ULTRA CLEAN HLDGS INC COM (UCTT) - $86.97 as of 7/27/2026 9:24:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 65.10 | 69.20 | 67.15 | 94.00 | 0.00 | 0.00% | 3.36 | 0 | 1 | 3.08 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/27/2026 4:00:02 PM EST |
| 22.50 | 62.60 | 66.90 | 64.75 | 91.50 | 0.00 | 0.00% | 2.88 | 0 | 5 | 2.83 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/27/2026 4:00:02 PM EST |
| 25.00 | 60.20 | 64.30 | 62.25 | 35.52 | 0.00 | 0.00% | 2.49 | 0 | 3 | 2.65 | 1.00 | 0.00 | -0.01 | 3/27/2026 | 7/27/2026 4:00:02 PM EST |
| 30.00 | 55.30 | 59.50 | 57.40 | % | 1.91 | 0 | 20 | 2.31 | 0.99 | 0.00 | -0.01 | 7/27/2026 4:00:02 PM EST | |||
| 35.00 | 50.70 | 53.80 | 52.25 | 74.87 | 0.00 | 0.00% | 1.49 | 0 | 26 | 2.08 | 0.98 | 0.00 | -0.02 | 6/12/2026 | 7/27/2026 4:00:02 PM EST |
| 40.00 | 46.10 | 48.50 | 47.30 | 44.70 | -18.60 | -29.39% | 1.18 | 4 | 517 | 1.86 | 0.97 | 0.00 | -0.03 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 45.00 | 41.70 | 44.20 | 42.95 | 53.07 | 0.00 | 0.00% | 0.95 | 0 | 59 | 1.06 | 0.95 | 0.00 | -0.05 | 7/21/2026 | 7/27/2026 4:00:02 PM EST |
| 50.00 | 37.40 | 40.30 | 38.85 | 43.02 | -4.16 | -8.82% | 0.78 | 2 | 78 | 1.16 | 0.93 | 0.00 | -0.06 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 55.00 | 33.30 | 36.00 | 34.65 | 36.60 | 0.00 | 0.00% | 0.63 | 0 | 77 | 1.15 | 0.89 | 0.00 | -0.08 | 7/17/2026 | 7/27/2026 4:00:02 PM EST |
| 60.00 | 29.50 | 31.80 | 30.65 | 37.00 | -33.62 | -47.61% | 0.51 | 1 | 65 | 1.13 | 0.86 | 0.01 | -0.10 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 65.00 | 25.80 | 28.30 | 27.05 | 35.12 | 0.00 | 0.00% | 0.42 | 0 | 254 | 1.13 | 0.81 | 0.01 | -0.11 | 7/16/2026 | 7/27/2026 4:00:02 PM EST |
| 70.00 | 22.50 | 24.70 | 23.60 | 21.30 | -17.10 | -44.54% | 0.34 | 4 | 34 | 1.11 | 0.77 | 0.01 | -0.12 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 75.00 | 19.70 | 22.30 | 21.00 | 58.00 | 0.00 | 0.00% | 0.28 | 0 | 46 | 1.14 | 0.72 | 0.01 | -0.13 | 7/2/2026 | 7/27/2026 4:00:02 PM EST |
| 80.00 | 17.00 | 19.10 | 18.05 | 16.10 | -15.15 | -48.48% | 0.23 | 2 | 493 | 1.11 | 0.67 | 0.01 | -0.14 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 85.00 | 14.60 | 17.30 | 15.95 | 27.60 | 0.00 | 0.00% | 0.19 | 0 | 58 | 1.13 | 0.61 | 0.01 | -0.14 | 7/22/2026 | 7/27/2026 4:00:02 PM EST |
| 90.00 | 12.50 | 14.60 | 13.55 | 13.90 | +0.78 | +5.95% | 0.15 | 5 | 67 | 1.10 | 0.56 | 0.01 | -0.14 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 95.00 | 10.70 | 13.20 | 11.95 | 10.55 | -11.75 | -52.70% | 0.13 | 21 | 328 | 1.12 | 0.51 | 0.01 | -0.14 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 100.00 | 9.10 | 11.60 | 10.35 | 9.10 | -5.90 | -39.34% | 0.10 | 1 | 103 | 1.12 | 0.46 | 0.01 | -0.14 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 105.00 | 7.70 | 10.30 | 9.00 | 13.80 | 0.00 | 0.00% | 0.09 | 0 | 71 | 1.12 | 0.42 | 0.01 | -0.14 | 7/24/2026 | 7/27/2026 4:00:02 PM EST |
| 110.00 | 6.40 | 8.60 | 7.50 | 6.90 | -4.55 | -39.74% | 0.07 | 9 | 371 | 1.10 | 0.38 | 0.01 | -0.13 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 115.00 | 5.40 | 7.70 | 6.55 | 7.09 | -2.74 | -27.88% | 0.06 | 1 | 40 | 1.10 | 0.34 | 0.01 | -0.13 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 120.00 | 4.50 | 6.90 | 5.70 | 5.60 | -2.80 | -33.34% | 0.05 | 2 | 49 | 1.11 | 0.31 | 0.01 | -0.12 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 125.00 | 3.80 | 5.80 | 4.80 | 25.90 | 0.00 | 0.00% | 0.04 | 0 | 19 | 1.10 | 0.28 | 0.01 | -0.12 | 6/29/2026 | 7/27/2026 4:00:02 PM EST |
| 130.00 | 3.00 | 5.40 | 4.20 | 4.45 | -5.26 | -54.18% | 0.03 | 1 | 138 | 1.11 | 0.25 | 0.01 | -0.11 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 135.00 | 3.00 | 5.40 | 4.20 | 6.10 | 0.00 | 0.00% | 0.03 | 0 | 10 | 1.16 | 0.23 | 0.01 | -0.11 | 7/20/2026 | 7/27/2026 4:00:02 PM EST |
| 140.00 | 2.65 | 3.90 | 3.28 | 3.30 | -0.90 | -21.43% | 0.02 | 5 | 37 | 1.12 | 0.21 | 0.01 | -0.10 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 145.00 | 2.15 | 3.80 | 2.98 | 8.21 | 0.00 | 0.00% | 0.02 | 0 | 8 | 1.14 | 0.19 | 0.01 | -0.10 | 7/14/2026 | 7/27/2026 4:00:02 PM EST |
| 150.00 | 1.65 | 4.80 | 3.23 | 4.69 | 0.00 | 0.00% | 0.02 | 0 | 85 | 1.12 | 0.18 | 0.01 | -0.10 | 7/16/2026 | 7/27/2026 4:00:02 PM EST |
| 155.00 | 1.45 | 4.00 | 2.73 | 16.69 | 0.00 | 0.00% | 0.02 | 0 | 25 | 1.19 | 0.16 | 0.01 | -0.09 | 7/1/2026 | 7/27/2026 4:00:02 PM EST |
| 160.00 | 1.30 | 3.80 | 2.55 | 4.15 | 0.00 | 0.00% | 0.02 | 0 | 20 | 1.20 | 0.15 | 0.01 | -0.09 | 7/16/2026 | 7/27/2026 4:00:02 PM EST |
| 165.00 | 0.90 | 3.70 | 2.30 | % | 0.01 | 0 | 0 | 1.21 | 0.14 | 0.01 | -0.08 | 7/27/2026 4:00:02 PM EST | |||
| 170.00 | 0.85 | 3.60 | 2.23 | 3.24 | 0.00 | 0.00% | 0.01 | 0 | 364 | 1.24 | 0.13 | 0.00 | -0.08 | 7/20/2026 | 7/27/2026 4:00:02 PM EST |
| 175.00 | 0.95 | 3.50 | 2.23 | % | 0.01 | 0 | 0 | 1.28 | 0.12 | 0.00 | -0.07 | 7/27/2026 4:00:02 PM EST | |||
| 180.00 | 0.90 | 3.40 | 2.15 | 3.20 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.30 | 0.11 | 0.00 | -0.07 | 7/16/2026 | 7/27/2026 4:00:02 PM EST |
| 185.00 | 0.50 | 3.30 | 1.90 | % | 0.01 | 0 | 0 | 1.27 | 0.10 | 0.00 | -0.07 | 7/27/2026 4:00:02 PM EST | |||
| 190.00 | 0.45 | 3.20 | 1.83 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.28 | 0.10 | 0.00 | -0.07 | 7/13/2026 | 7/27/2026 4:00:02 PM EST |
| 195.00 | 0.55 | 3.20 | 1.88 | 2.90 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.33 | 0.09 | 0.00 | -0.06 | 7/23/2026 | 7/27/2026 4:00:02 PM EST |
| 200.00 | 0.55 | 3.10 | 1.83 | 2.35 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.35 | 0.08 | 0.00 | -0.06 | 7/15/2026 | 7/27/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 13 | 1.92 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 22.50 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.05 | 0 | 30 | 2.81 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 7/27/2026 4:00:02 PM EST |
| 25.00 | 0.00 | 2.20 | 1.10 | 0.75 | 0.00 | 0.00% | 0.04 | 0 | 25 | 2.62 | 0.00 | 0.00 | -0.01 | 5/8/2026 | 7/27/2026 4:00:02 PM EST |
| 30.00 | 0.00 | 1.35 | 0.68 | 1.47 | 0.00 | 0.00% | 0.02 | 0 | 36 | 1.90 | -0.01 | 0.00 | -0.01 | 5/8/2026 | 7/27/2026 4:00:02 PM EST |
| 35.00 | 0.00 | 2.50 | 1.25 | 0.90 | 0.00 | 0.00% | 0.04 | 0 | 64 | 1.58 | -0.02 | 0.00 | -0.02 | 5/8/2026 | 7/27/2026 4:00:02 PM EST |
| 40.00 | 0.05 | 2.75 | 1.40 | 0.75 | 0.00 | 0.00% | 0.03 | 0 | 9 | 1.36 | -0.03 | 0.00 | -0.03 | 7/8/2026 | 7/27/2026 4:00:02 PM EST |
| 45.00 | 0.30 | 3.10 | 1.70 | 1.35 | 0.00 | 0.00% | 0.04 | 0 | 23 | 1.33 | -0.05 | 0.00 | -0.05 | 7/8/2026 | 7/27/2026 4:00:02 PM EST |
| 50.00 | 0.40 | 3.00 | 1.70 | 2.00 | +0.16 | +8.70% | 0.03 | 3 | 34 | 1.18 | -0.07 | 0.00 | -0.06 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 55.00 | 1.95 | 3.90 | 2.93 | 2.30 | 0.00 | 0.00% | 0.05 | 0 | 48 | 1.26 | -0.11 | 0.00 | -0.08 | 7/13/2026 | 7/27/2026 4:00:02 PM EST |
| 60.00 | 2.85 | 4.60 | 3.73 | 4.00 | +0.39 | +10.81% | 0.06 | 2 | 62 | 1.20 | -0.14 | 0.01 | -0.10 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 65.00 | 4.90 | 5.90 | 5.40 | 5.50 | +1.60 | +41.03% | 0.08 | 5 | 23 | 1.22 | -0.19 | 0.01 | -0.11 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 70.00 | 6.50 | 7.70 | 7.10 | 7.50 | +1.80 | +31.58% | 0.10 | 4 | 27 | 1.21 | -0.23 | 0.01 | -0.12 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 75.00 | 7.60 | 9.80 | 8.70 | 4.50 | 0.00 | 0.00% | 0.12 | 0 | 27 | 1.16 | -0.28 | 0.01 | -0.13 | 6/17/2026 | 7/27/2026 4:00:02 PM EST |
| 80.00 | 10.70 | 12.10 | 11.40 | 11.19 | +1.98 | +21.50% | 0.14 | 1 | 3 | 1.19 | -0.33 | 0.01 | -0.14 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 85.00 | 12.60 | 14.80 | 13.70 | 15.15 | 0.00 | 0.00% | 0.16 | 0 | 35 | 1.16 | -0.39 | 0.01 | -0.14 | 7/17/2026 | 7/27/2026 4:00:02 PM EST |
| 90.00 | 16.20 | 18.00 | 17.10 | 18.50 | +6.40 | +52.90% | 0.19 | 28 | 86 | 1.20 | -0.44 | 0.01 | -0.14 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 95.00 | 18.80 | 20.80 | 19.80 | 16.60 | 0.00 | 0.00% | 0.21 | 0 | 3 | 1.16 | -0.49 | 0.01 | -0.14 | 7/13/2026 | 7/27/2026 4:00:02 PM EST |
| 100.00 | 22.10 | 24.10 | 23.10 | 21.18 | 0.00 | 0.00% | 0.23 | 0 | 58 | 1.16 | -0.54 | 0.01 | -0.14 | 7/16/2026 | 7/27/2026 4:00:02 PM EST |
| 105.00 | 25.60 | 27.70 | 26.65 | 22.90 | 0.00 | 0.00% | 0.25 | 0 | 23 | 1.15 | -0.58 | 0.01 | -0.14 | 7/24/2026 | 7/27/2026 4:00:02 PM EST |
| 110.00 | 29.90 | 32.00 | 30.95 | 28.04 | 0.00 | 0.00% | 0.28 | 0 | 21 | 1.20 | -0.62 | 0.01 | -0.13 | 7/20/2026 | 7/27/2026 4:00:02 PM EST |
| 115.00 | 33.30 | 35.40 | 34.35 | 29.65 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.16 | -0.66 | 0.01 | -0.13 | 7/16/2026 | 7/27/2026 4:00:02 PM EST |
| 120.00 | 37.70 | 39.40 | 38.55 | % | 0.32 | 0 | 0 | 1.17 | -0.69 | 0.01 | -0.12 | 7/27/2026 4:00:02 PM EST | |||
| 125.00 | 41.90 | 44.30 | 43.10 | 40.00 | 0.00 | 0.00% | 0.34 | 0 | 51 | 1.20 | -0.72 | 0.01 | -0.12 | 7/7/2026 | 7/27/2026 4:00:02 PM EST |
| 130.00 | 45.70 | 49.00 | 47.35 | % | 0.36 | 0 | 0 | 1.19 | -0.75 | 0.01 | -0.11 | 7/27/2026 4:00:02 PM EST | |||
| 135.00 | 50.70 | 53.50 | 52.10 | % | 0.39 | 0 | 0 | 1.24 | -0.77 | 0.01 | -0.11 | 7/27/2026 4:00:02 PM EST | |||
| 140.00 | 55.40 | 57.80 | 56.60 | 29.00 | 0.00 | 0.00% | 0.40 | 0 | 1 | 1.22 | -0.79 | 0.01 | -0.10 | 7/1/2026 | 7/27/2026 4:00:02 PM EST |
| 145.00 | 59.40 | 62.50 | 60.95 | % | 0.42 | 0 | 0 | 1.18 | -0.81 | 0.01 | -0.10 | 7/27/2026 4:00:02 PM EST | |||
| 150.00 | 64.10 | 67.20 | 65.65 | % | 0.44 | 0 | 0 | 1.40 | -0.82 | 0.01 | -0.10 | 7/27/2026 4:00:02 PM EST | |||
| 155.00 | 68.80 | 71.90 | 70.35 | % | 0.45 | 0 | 0 | 1.40 | -0.84 | 0.01 | -0.09 | 7/27/2026 4:00:02 PM EST | |||
| 160.00 | 73.60 | 76.70 | 75.15 | % | 0.47 | 0 | 0 | 1.44 | -0.85 | 0.01 | -0.09 | 7/27/2026 4:00:02 PM EST | |||
| 165.00 | 78.40 | 80.90 | 79.65 | 60.60 | 0.00 | 0.00% | 0.48 | 0 | 1 | 1.46 | -0.86 | 0.01 | -0.08 | 6/16/2026 | 7/27/2026 4:00:02 PM EST |
| 170.00 | 83.20 | 86.30 | 84.75 | % | 0.50 | 0 | 0 | 1.47 | -0.87 | 0.00 | -0.08 | 7/27/2026 4:00:02 PM EST | |||
| 175.00 | 88.00 | 91.10 | 89.55 | % | 0.51 | 0 | 0 | 1.51 | -0.88 | 0.00 | -0.07 | 7/27/2026 4:00:02 PM EST | |||
| 180.00 | 92.90 | 96.00 | 94.45 | % | 0.52 | 0 | 0 | 1.55 | -0.89 | 0.00 | -0.07 | 7/27/2026 4:00:02 PM EST | |||
| 185.00 | 97.80 | 100.90 | 99.35 | % | 0.54 | 0 | 0 | 1.56 | -0.90 | 0.00 | -0.07 | 7/27/2026 4:00:02 PM EST | |||
| 190.00 | 102.70 | 105.70 | 104.20 | % | 0.55 | 0 | 0 | 1.58 | -0.90 | 0.00 | -0.07 | 7/27/2026 4:00:02 PM EST | |||
| 195.00 | 107.60 | 110.70 | 109.15 | % | 0.56 | 0 | 0 | 1.59 | -0.91 | 0.00 | -0.06 | 7/27/2026 4:00:02 PM EST | |||
| 200.00 | 112.50 | 115.60 | 114.05 | % | 0.57 | 0 | 0 | 1.61 | -0.92 | 0.00 | -0.06 | 7/27/2026 4:00:02 PM EST |