Options Chain for ULTRA CLEAN HLDGS INC COM (UCTT) - $24.73 as of 7/29/2025 2:45:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 20.40 | 23.40 | 21.90 | % | 8.76 | 0 | 0 | 6.52 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:01 PM EST | |||
| 5.00 | 18.10 | 21.10 | 19.60 | % | 3.92 | 0 | 0 | 4.42 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:01 PM EST | |||
| 7.50 | 16.30 | 18.70 | 17.50 | % | 2.33 | 0 | 0 | 3.19 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:01 PM EST | |||
| 10.00 | 14.40 | 15.20 | 14.80 | % | 1.48 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:01 PM EST | |||
| 12.50 | 11.80 | 13.50 | 12.65 | 8.00 | 0.00 | 0.00% | 1.01 | 0 | 2 | 1.96 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 7/29/2025 1:59:01 PM EST |
| 15.00 | 9.80 | 11.20 | 10.50 | 11.00 | 0.00 | 0.00% | 0.70 | 0 | 14 | 1.65 | 0.99 | 0.00 | 0.00 | 7/17/2025 | 7/29/2025 1:59:01 PM EST |
| 17.50 | 7.10 | 9.10 | 8.10 | % | 0.46 | 0 | 0 | 1.45 | 0.95 | 0.02 | -0.01 | 7/29/2025 1:59:01 PM EST | |||
| 20.00 | 5.30 | 5.60 | 5.45 | 6.22 | +1.04 | +20.08% | 0.27 | 6 | 51 | 0.63 | 0.87 | 0.04 | -0.01 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 22.50 | 3.30 | 3.70 | 3.50 | 4.74 | 0.00 | 0.00% | 0.16 | 0 | 114 | 0.57 | 0.72 | 0.06 | -0.02 | 7/17/2025 | 7/29/2025 1:59:01 PM EST |
| 25.00 | 1.95 | 2.20 | 2.08 | 2.20 | 0.00 | 0.00% | 0.08 | 51 | 147 | 0.54 | 0.54 | 0.08 | -0.02 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 30.00 | 0.45 | 0.65 | 0.55 | 0.51 | -0.21 | -29.17% | 0.02 | 27 | 98 | 0.54 | 0.21 | 0.06 | -0.01 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 35.00 | 0.10 | 0.25 | 0.18 | 0.22 | -0.01 | -4.35% | 0.01 | 5 | 96 | 0.55 | 0.06 | 0.02 | -0.01 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 40.00 | 0.00 | 1.00 | 0.50 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 39 | 1.18 | 0.01 | 0.01 | 0.00 | 7/23/2025 | 7/29/2025 1:59:01 PM EST |
| 45.00 | 0.00 | 1.45 | 0.73 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 31 | 1.52 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 7/29/2025 1:59:01 PM EST |
| 50.00 | 0.00 | 0.50 | 0.25 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.25 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 7/29/2025 1:59:01 PM EST |
| 55.00 | 0.00 | 1.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 170 | 1.62 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 7/29/2025 1:59:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 1.55 | 0.78 | % | 0.31 | 0 | 0 | 7.71 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:01 PM EST | |||
| 5.00 | 0.00 | 1.00 | 0.50 | % | 0.10 | 0 | 0 | 3.96 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:01 PM EST | |||
| 7.50 | 0.00 | 1.00 | 0.50 | % | 0.07 | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:01 PM EST | |||
| 10.00 | 0.00 | 1.00 | 0.50 | % | 0.05 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:01 PM EST | |||
| 12.50 | 0.05 | 0.40 | 0.23 | 0.05 | -0.45 | -90.00% | 0.02 | 10 | 38 | 1.15 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 15.00 | 0.05 | 0.50 | 0.28 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 94 | 0.92 | -0.01 | 0.00 | 0.00 | 7/22/2025 | 7/29/2025 1:59:01 PM EST |
| 17.50 | 0.15 | 0.30 | 0.23 | 0.27 | -0.68 | -71.58% | 0.01 | 1 | 53 | 0.69 | -0.05 | 0.02 | -0.01 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 20.00 | 0.40 | 0.55 | 0.48 | 1.10 | 0.00 | 0.00% | 0.02 | 0 | 236 | 0.63 | -0.13 | 0.04 | -0.01 | 7/25/2025 | 7/29/2025 1:59:01 PM EST |
| 22.50 | 0.90 | 1.10 | 1.00 | 1.05 | -0.25 | -19.24% | 0.04 | 1 | 86 | 0.58 | -0.28 | 0.06 | -0.02 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 25.00 | 1.85 | 2.20 | 2.03 | 0.30 | -2.20 | -88.00% | 0.08 | 1 | 253 | 0.56 | -0.46 | 0.08 | -0.02 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 30.00 | 5.30 | 5.70 | 5.50 | 4.00 | -2.25 | -36.00% | 0.18 | 1 | 85 | 0.55 | -0.79 | 0.06 | -0.01 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 35.00 | 9.60 | 11.70 | 10.65 | 10.38 | 0.00 | 0.00% | 0.30 | 0 | 6 | 1.17 | -0.94 | 0.02 | -0.01 | 7/7/2025 | 7/29/2025 1:59:01 PM EST |
| 40.00 | 14.60 | 16.40 | 15.50 | 15.05 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.53 | -0.99 | 0.01 | 0.00 | 3/17/2025 | 7/29/2025 1:59:01 PM EST |
| 45.00 | 19.50 | 22.20 | 20.85 | % | 0.46 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:01 PM EST | |||
| 50.00 | 24.30 | 27.20 | 25.75 | 14.40 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 2/12/2025 | 7/29/2025 1:59:01 PM EST |
| 55.00 | 28.70 | 32.20 | 30.45 | 30.20 | 0.00 | 0.00% | 0.55 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 2/28/2025 | 7/29/2025 1:59:01 PM EST |