Options Chain for ULTRA CLEAN HLDGS INC COM (UCTT) - $100.56 as of 7/24/2026 11:54:33 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 50.00 | 54.00 | 52.00 | % | 1.16 | 0 | 0 | 2.27 | 0.99 | 0.00 | -0.01 | 7/24/2026 10:59:13 AM EST | |||
| 50.00 | 45.50 | 48.70 | 47.10 | % | 0.94 | 0 | 0 | 1.95 | 0.98 | 0.00 | -0.03 | 7/24/2026 10:59:13 AM EST | |||
| 55.00 | 40.80 | 43.70 | 42.25 | % | 0.77 | 0 | 0 | 1.74 | 0.96 | 0.00 | -0.05 | 7/24/2026 10:59:13 AM EST | |||
| 60.00 | 36.30 | 39.20 | 37.75 | 37.12 | 0.00 | 0.00% | 0.63 | 0 | 0 | 1.65 | 0.93 | 0.00 | -0.08 | 7/16/2026 | 7/24/2026 10:59:13 AM EST |
| 65.00 | 31.90 | 34.80 | 33.35 | % | 0.51 | 0 | 0 | 1.52 | 0.89 | 0.01 | -0.10 | 7/24/2026 10:59:13 AM EST | |||
| 70.00 | 27.80 | 30.60 | 29.20 | 25.97 | 0.00 | 0.00% | 0.42 | 0 | 3 | 1.18 | 0.85 | 0.01 | -0.13 | 7/7/2026 | 7/24/2026 10:59:13 AM EST |
| 75.00 | 24.00 | 26.80 | 25.40 | 26.20 | 0.00 | 0.00% | 0.34 | 0 | 4 | 1.20 | 0.80 | 0.01 | -0.16 | 7/21/2026 | 7/24/2026 10:59:13 AM EST |
| 80.00 | 20.30 | 23.10 | 21.70 | 18.80 | 0.00 | 0.00% | 0.27 | 0 | 3 | 1.24 | 0.75 | 0.01 | -0.18 | 7/20/2026 | 7/24/2026 10:59:13 AM EST |
| 85.00 | 17.80 | 19.70 | 18.75 | 24.23 | 0.00 | 0.00% | 0.22 | 0 | 5 | 1.20 | 0.69 | 0.01 | -0.20 | 7/22/2026 | 7/24/2026 10:59:13 AM EST |
| 90.00 | 15.40 | 16.80 | 16.10 | 18.97 | 0.00 | 0.00% | 0.18 | 0 | 32 | 1.23 | 0.63 | 0.01 | -0.21 | 7/23/2026 | 7/24/2026 10:59:13 AM EST |
| 95.00 | 12.90 | 14.30 | 13.60 | 13.30 | -4.90 | -26.93% | 0.14 | 2 | 92 | 1.22 | 0.57 | 0.01 | -0.22 | 7/24/2026 | 7/24/2026 10:59:13 AM EST |
| 100.00 | 11.30 | 12.30 | 11.80 | 13.93 | 0.00 | 0.00% | 0.12 | 0 | 95 | 1.23 | 0.51 | 0.01 | -0.22 | 7/23/2026 | 7/24/2026 10:59:13 AM EST |
| 105.00 | 9.30 | 9.90 | 9.60 | 8.60 | -3.30 | -27.74% | 0.09 | 2 | 138 | 1.20 | 0.45 | 0.01 | -0.22 | 7/24/2026 | 7/24/2026 10:59:13 AM EST |
| 110.00 | 7.20 | 8.40 | 7.80 | 7.10 | -2.45 | -25.66% | 0.07 | 3 | 52 | 1.17 | 0.40 | 0.01 | -0.21 | 7/24/2026 | 7/24/2026 10:59:13 AM EST |
| 115.00 | 5.90 | 6.90 | 6.40 | 5.99 | -3.26 | -35.25% | 0.06 | 4 | 357 | 1.22 | 0.35 | 0.01 | -0.20 | 7/24/2026 | 7/24/2026 10:59:13 AM EST |
| 120.00 | 5.00 | 5.80 | 5.40 | 5.20 | -2.16 | -29.35% | 0.05 | 2 | 284 | 1.19 | 0.30 | 0.01 | -0.19 | 7/24/2026 | 7/24/2026 10:59:13 AM EST |
| 125.00 | 4.10 | 4.90 | 4.50 | 4.70 | -1.77 | -27.36% | 0.04 | 1 | 27 | 1.18 | 0.26 | 0.01 | -0.18 | 7/24/2026 | 7/24/2026 10:59:13 AM EST |
| 130.00 | 3.30 | 4.20 | 3.75 | 3.40 | -1.60 | -32.00% | 0.03 | 2 | 56 | 1.22 | 0.22 | 0.01 | -0.17 | 7/24/2026 | 7/24/2026 10:59:13 AM EST |
| 135.00 | 2.70 | 3.30 | 3.00 | 2.70 | -1.60 | -37.21% | 0.02 | 4 | 13 | 1.21 | 0.19 | 0.01 | -0.15 | 7/24/2026 | 7/24/2026 10:59:13 AM EST |
| 140.00 | 1.65 | 3.10 | 2.38 | 4.15 | 0.00 | 0.00% | 0.02 | 0 | 60 | 1.13 | 0.17 | 0.01 | -0.14 | 7/22/2026 | 7/24/2026 10:59:13 AM EST |
| 145.00 | 1.35 | 3.90 | 2.63 | 3.27 | 0.00 | 0.00% | 0.02 | 0 | 13 | 1.29 | 0.14 | 0.01 | -0.13 | 7/21/2026 | 7/24/2026 10:59:13 AM EST |
| 150.00 | 1.20 | 3.40 | 2.30 | 3.30 | 0.00 | 0.00% | 0.02 | 0 | 50 | 1.31 | 0.12 | 0.01 | -0.11 | 7/21/2026 | 7/24/2026 10:59:13 AM EST |
| 155.00 | 0.85 | 3.10 | 1.98 | 13.28 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.29 | 0.10 | 0.01 | -0.10 | 7/1/2026 | 7/24/2026 10:59:13 AM EST |
| 160.00 | 0.40 | 3.00 | 1.70 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 38 | 1.28 | 0.09 | 0.00 | -0.09 | 7/21/2026 | 7/24/2026 10:59:13 AM EST |
| 165.00 | 0.10 | 2.80 | 1.45 | 1.12 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.22 | 0.08 | 0.00 | -0.08 | 7/20/2026 | 7/24/2026 10:59:13 AM EST |
| 170.00 | 0.30 | 1.80 | 1.05 | 1.43 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.25 | 0.07 | 0.00 | -0.08 | 7/22/2026 | 7/24/2026 10:59:13 AM EST |
| 175.00 | 0.05 | 2.35 | 1.20 | 12.40 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.24 | 0.06 | 0.00 | -0.07 | 6/30/2026 | 7/24/2026 10:59:13 AM EST |
| 180.00 | 0.00 | 2.65 | 1.33 | 0.77 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.73 | 0.04 | 0.00 | -0.05 | 7/20/2026 | 7/24/2026 10:59:13 AM EST |
| 185.00 | 0.05 | 1.95 | 1.00 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 31 | 1.28 | 0.04 | 0.00 | -0.05 | 7/22/2026 | 7/24/2026 10:59:13 AM EST |
| 190.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 1.48 | 0.03 | 0.00 | -0.04 | 7/24/2026 10:59:13 AM EST | |||
| 195.00 | 0.00 | 2.45 | 1.23 | 1.03 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.84 | 0.03 | 0.00 | -0.03 | 7/13/2026 | 7/24/2026 10:59:13 AM EST |
| 200.00 | 0.00 | 0.50 | 0.25 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 716 | 1.37 | 0.03 | 0.00 | -0.03 | 7/22/2026 | 7/24/2026 10:59:13 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.95 | 0.48 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.81 | -0.01 | 0.00 | -0.01 | 7/20/2026 | 7/24/2026 10:59:13 AM EST |
| 50.00 | 0.00 | 1.15 | 0.58 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.66 | -0.02 | 0.00 | -0.03 | 7/10/2026 | 7/24/2026 10:59:13 AM EST |
| 55.00 | 0.35 | 1.20 | 0.78 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.30 | -0.04 | 0.00 | -0.05 | 7/21/2026 | 7/24/2026 10:59:13 AM EST |
| 60.00 | 0.40 | 1.50 | 0.95 | 1.26 | 0.00 | 0.00% | 0.02 | 0 | 1,013 | 1.34 | -0.07 | 0.00 | -0.08 | 7/21/2026 | 7/24/2026 10:59:13 AM EST |
| 65.00 | 1.55 | 2.50 | 2.03 | 2.71 | 0.00 | 0.00% | 0.03 | 0 | 10 | 1.29 | -0.11 | 0.01 | -0.10 | 7/20/2026 | 7/24/2026 10:59:13 AM EST |
| 70.00 | 2.20 | 3.60 | 2.90 | 2.65 | 0.00 | 0.00% | 0.04 | 0 | 19 | 1.26 | -0.15 | 0.01 | -0.13 | 7/23/2026 | 7/24/2026 10:59:13 AM EST |
| 75.00 | 3.50 | 4.60 | 4.05 | 3.55 | 0.00 | 0.00% | 0.05 | 0 | 57 | 1.27 | -0.20 | 0.01 | -0.16 | 7/21/2026 | 7/24/2026 10:59:13 AM EST |
| 80.00 | 5.10 | 6.10 | 5.60 | 4.65 | 0.00 | 0.00% | 0.07 | 0 | 66 | 1.26 | -0.25 | 0.01 | -0.18 | 7/22/2026 | 7/24/2026 10:59:13 AM EST |
| 85.00 | 6.60 | 8.00 | 7.30 | 7.20 | +0.40 | +5.89% | 0.09 | 2 | 47 | 1.24 | -0.31 | 0.01 | -0.20 | 7/24/2026 | 7/24/2026 10:59:13 AM EST |
| 90.00 | 8.80 | 10.20 | 9.50 | 8.65 | 0.00 | 0.00% | 0.11 | 0 | 25 | 1.23 | -0.37 | 0.01 | -0.21 | 7/23/2026 | 7/24/2026 10:59:13 AM EST |
| 95.00 | 11.20 | 12.70 | 11.95 | 9.90 | 0.00 | 0.00% | 0.13 | 0 | 16 | 1.22 | -0.43 | 0.01 | -0.22 | 7/22/2026 | 7/24/2026 10:59:13 AM EST |
| 100.00 | 14.00 | 15.50 | 14.75 | 15.84 | +1.72 | +12.19% | 0.15 | 2 | 33 | 1.21 | -0.49 | 0.01 | -0.22 | 7/24/2026 | 7/24/2026 10:59:13 AM EST |
| 105.00 | 17.00 | 18.60 | 17.80 | 20.82 | 0.00 | 0.00% | 0.17 | 0 | 15 | 1.21 | -0.55 | 0.01 | -0.22 | 7/20/2026 | 7/24/2026 10:59:13 AM EST |
| 110.00 | 20.30 | 22.00 | 21.15 | 17.90 | 0.00 | 0.00% | 0.19 | 0 | 19 | 1.20 | -0.60 | 0.01 | -0.21 | 7/22/2026 | 7/24/2026 10:59:13 AM EST |
| 115.00 | 23.90 | 25.80 | 24.85 | 28.01 | 0.00 | 0.00% | 0.22 | 0 | 17 | 1.20 | -0.65 | 0.01 | -0.20 | 7/7/2026 | 7/24/2026 10:59:13 AM EST |
| 120.00 | 27.80 | 29.50 | 28.65 | 27.87 | 0.00 | 0.00% | 0.24 | 0 | 38 | 1.19 | -0.70 | 0.01 | -0.19 | 7/16/2026 | 7/24/2026 10:59:13 AM EST |
| 125.00 | 31.80 | 33.50 | 32.65 | 24.40 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.23 | -0.74 | 0.01 | -0.18 | 7/2/2026 | 7/24/2026 10:59:13 AM EST |
| 130.00 | 36.00 | 38.50 | 37.25 | 35.05 | 0.00 | 0.00% | 0.29 | 0 | 11 | 1.25 | -0.78 | 0.01 | -0.17 | 7/15/2026 | 7/24/2026 10:59:13 AM EST |
| 135.00 | 40.40 | 42.80 | 41.60 | 26.50 | 0.00 | 0.00% | 0.31 | 0 | 4 | 1.24 | -0.81 | 0.01 | -0.15 | 7/2/2026 | 7/24/2026 10:59:13 AM EST |
| 140.00 | 44.80 | 47.30 | 46.05 | 25.70 | 0.00 | 0.00% | 0.33 | 0 | 3 | 1.22 | -0.83 | 0.01 | -0.14 | 7/1/2026 | 7/24/2026 10:59:13 AM EST |
| 145.00 | 48.40 | 51.80 | 50.10 | % | 0.35 | 0 | 0 | 1.20 | -0.86 | 0.01 | -0.13 | 7/24/2026 10:59:13 AM EST | |||
| 150.00 | 52.90 | 56.50 | 54.70 | % | 0.36 | 0 | 0 | 1.49 | -0.88 | 0.01 | -0.11 | 7/24/2026 10:59:13 AM EST | |||
| 155.00 | 58.20 | 61.20 | 59.70 | % | 0.39 | 0 | 0 | 1.52 | -0.90 | 0.01 | -0.10 | 7/24/2026 10:59:13 AM EST | |||
| 160.00 | 63.10 | 65.90 | 64.50 | 38.20 | 0.00 | 0.00% | 0.40 | 0 | 1 | 1.55 | -0.91 | 0.00 | -0.09 | 7/1/2026 | 7/24/2026 10:59:13 AM EST |
| 165.00 | 67.80 | 70.70 | 69.25 | % | 0.42 | 0 | 0 | 1.58 | -0.92 | 0.00 | -0.08 | 7/24/2026 10:59:13 AM EST | |||
| 170.00 | 72.30 | 75.60 | 73.95 | % | 0.43 | 0 | 0 | 1.62 | -0.93 | 0.00 | -0.08 | 7/24/2026 10:59:13 AM EST | |||
| 175.00 | 77.60 | 80.50 | 79.05 | % | 0.45 | 0 | 0 | 1.66 | -0.94 | 0.00 | -0.07 | 7/24/2026 10:59:13 AM EST | |||
| 180.00 | 82.60 | 85.40 | 84.00 | % | 0.47 | 0 | 0 | 1.69 | -0.96 | 0.00 | -0.05 | 7/24/2026 10:59:13 AM EST | |||
| 185.00 | 87.10 | 90.30 | 88.70 | % | 0.48 | 0 | 0 | 1.73 | -0.96 | 0.00 | -0.05 | 7/24/2026 10:59:13 AM EST | |||
| 190.00 | 92.20 | 95.20 | 93.70 | % | 0.49 | 0 | 0 | 1.77 | -0.97 | 0.00 | -0.04 | 7/24/2026 10:59:13 AM EST | |||
| 195.00 | 96.90 | 100.20 | 98.55 | 85.82 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.80 | -0.97 | 0.00 | -0.03 | 7/6/2026 | 7/24/2026 10:59:13 AM EST |
| 200.00 | 102.30 | 105.10 | 103.70 | % | 0.52 | 0 | 0 | 1.85 | -0.97 | 0.00 | -0.03 | 7/24/2026 10:59:13 AM EST |