Options Chain for ULTRA CLEAN HLDGS INC COM (UCTT) - $73.13 as of 4/10/2026 5:28:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 47.50 | 51.40 | 49.45 | 36.70 | 0.00 | 0.00% | 1.65 | 0 | 6 | 2.91 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 4/17/2026 4:00:04 PM EST |
| 35.00 | 42.40 | 46.50 | 44.45 | % | 1.27 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:04 PM EST | |||
| 40.00 | 37.50 | 41.20 | 39.35 | 36.30 | 0.00 | 0.00% | 0.98 | 0 | 5 | 2.09 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/17/2026 4:00:04 PM EST |
| 45.00 | 32.80 | 35.30 | 34.05 | 31.59 | 0.00 | 0.00% | 0.76 | 0 | 7 | 1.47 | 0.98 | 0.00 | -0.01 | 4/13/2026 | 4/17/2026 4:00:04 PM EST |
| 50.00 | 28.10 | 30.80 | 29.45 | 28.57 | +2.07 | +7.82% | 0.59 | 20 | 38 | 1.41 | 0.96 | 0.00 | -0.03 | 4/17/2026 | 4/17/2026 4:00:04 PM EST |
| 55.00 | 23.30 | 26.30 | 24.80 | 24.39 | 0.00 | 0.00% | 0.45 | 0 | 4 | 1.31 | 0.92 | 0.01 | -0.05 | 4/14/2026 | 4/17/2026 4:00:04 PM EST |
| 60.00 | 19.10 | 21.80 | 20.45 | 19.90 | +3.40 | +20.61% | 0.34 | 1 | 103 | 1.12 | 0.86 | 0.01 | -0.08 | 4/17/2026 | 4/17/2026 4:00:04 PM EST |
| 65.00 | 14.90 | 17.50 | 16.20 | 15.80 | +0.98 | +6.62% | 0.25 | 1 | 29 | 0.84 | 0.80 | 0.01 | -0.10 | 4/17/2026 | 4/17/2026 4:00:04 PM EST |
| 70.00 | 12.80 | 14.10 | 13.45 | 9.75 | 0.00 | 0.00% | 0.19 | 0 | 195 | 0.99 | 0.72 | 0.02 | -0.12 | 4/15/2026 | 4/17/2026 4:00:04 PM EST |
| 75.00 | 9.70 | 10.80 | 10.25 | 9.70 | +0.70 | +7.78% | 0.14 | 4 | 217 | 0.95 | 0.63 | 0.02 | -0.13 | 4/17/2026 | 4/17/2026 4:00:04 PM EST |
| 80.00 | 7.10 | 8.20 | 7.65 | 7.00 | +0.40 | +6.07% | 0.10 | 12 | 74 | 0.93 | 0.53 | 0.02 | -0.13 | 4/17/2026 | 4/17/2026 4:00:04 PM EST |
| 85.00 | 5.10 | 5.70 | 5.40 | 5.00 | +0.45 | +9.89% | 0.06 | 4 | 33 | 0.89 | 0.43 | 0.02 | -0.13 | 4/17/2026 | 4/17/2026 4:00:04 PM EST |
| 90.00 | 3.60 | 5.00 | 4.30 | 3.53 | 0.00 | 0.00% | 0.05 | 0 | 34 | 0.93 | 0.34 | 0.02 | -0.13 | 4/16/2026 | 4/17/2026 4:00:04 PM EST |
| 95.00 | 2.40 | 3.60 | 3.00 | 2.28 | -0.12 | -5.00% | 0.03 | 1 | 36 | 0.91 | 0.27 | 0.02 | -0.12 | 4/17/2026 | 4/17/2026 4:00:04 PM EST |
| 100.00 | 1.70 | 2.75 | 2.23 | % | 0.02 | 0 | 0 | 0.93 | 0.21 | 0.01 | -0.10 | 4/17/2026 4:00:04 PM EST | |||
| 105.00 | 1.20 | 2.25 | 1.73 | 1.30 | % | 0.02 | 3 | 0 | 0.95 | 0.17 | 0.01 | -0.09 | 4/17/2026 | 4/17/2026 4:00:04 PM EST | |
| 110.00 | 0.85 | 1.75 | 1.30 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.96 | 0.13 | 0.01 | -0.08 | 4/15/2026 | 4/17/2026 4:00:04 PM EST |
| 115.00 | 0.55 | 2.90 | 1.73 | 0.70 | % | 0.02 | 1 | 0 | 1.10 | 0.10 | 0.01 | -0.07 | 4/17/2026 | 4/17/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:04 PM EST | |||
| 35.00 | 0.00 | 1.15 | 0.58 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 37 | 2.14 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/17/2026 4:00:04 PM EST |
| 40.00 | 0.00 | 1.00 | 0.50 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.77 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/17/2026 4:00:04 PM EST |
| 45.00 | 0.05 | 0.75 | 0.40 | 0.73 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.14 | -0.02 | 0.00 | -0.01 | 4/13/2026 | 4/17/2026 4:00:04 PM EST |
| 50.00 | 0.00 | 1.45 | 0.73 | 0.60 | -0.31 | -34.07% | 0.01 | 2 | 13 | 1.42 | -0.04 | 0.00 | -0.03 | 4/17/2026 | 4/17/2026 4:00:04 PM EST |
| 55.00 | 0.50 | 2.15 | 1.33 | 1.24 | +0.04 | +3.34% | 0.02 | 1 | 112 | 1.13 | -0.08 | 0.01 | -0.05 | 4/17/2026 | 4/17/2026 4:00:04 PM EST |
| 60.00 | 0.75 | 2.20 | 1.48 | 1.60 | -0.16 | -9.10% | 0.02 | 7 | 7 | 0.96 | -0.14 | 0.01 | -0.08 | 4/17/2026 | 4/17/2026 4:00:04 PM EST |
| 65.00 | 2.15 | 3.30 | 2.73 | 2.41 | -1.14 | -32.12% | 0.04 | 14 | 19 | 0.99 | -0.20 | 0.01 | -0.10 | 4/17/2026 | 4/17/2026 4:00:04 PM EST |
| 70.00 | 2.20 | 4.70 | 3.45 | 3.10 | -2.20 | -41.51% | 0.05 | 4 | 798 | 0.86 | -0.28 | 0.02 | -0.12 | 4/17/2026 | 4/17/2026 4:00:04 PM EST |
| 75.00 | 4.40 | 6.60 | 5.50 | 5.47 | -1.73 | -24.03% | 0.07 | 1 | 6 | 0.87 | -0.37 | 0.02 | -0.13 | 4/17/2026 | 4/17/2026 4:00:04 PM EST |
| 80.00 | 7.00 | 9.00 | 8.00 | 8.11 | -1.64 | -16.83% | 0.10 | 1 | 6 | 0.86 | -0.47 | 0.02 | -0.13 | 4/17/2026 | 4/17/2026 4:00:04 PM EST |
| 85.00 | 10.40 | 11.90 | 11.15 | 13.75 | 0.00 | 0.00% | 0.13 | 0 | 16 | 0.87 | -0.57 | 0.02 | -0.13 | 4/15/2026 | 4/17/2026 4:00:04 PM EST |
| 90.00 | 13.70 | 15.70 | 14.70 | % | 0.16 | 0 | 0 | 0.87 | -0.66 | 0.02 | -0.13 | 4/17/2026 4:00:04 PM EST | |||
| 95.00 | 17.70 | 19.50 | 18.60 | % | 0.20 | 0 | 0 | 0.87 | -0.73 | 0.02 | -0.12 | 4/17/2026 4:00:04 PM EST | |||
| 100.00 | 21.80 | 24.40 | 23.10 | % | 0.23 | 0 | 0 | 0.91 | -0.79 | 0.01 | -0.10 | 4/17/2026 4:00:04 PM EST | |||
| 105.00 | 26.00 | 28.90 | 27.45 | % | 0.26 | 0 | 0 | 0.87 | -0.83 | 0.01 | -0.09 | 4/17/2026 4:00:04 PM EST | |||
| 110.00 | 30.90 | 33.50 | 32.20 | % | 0.29 | 0 | 0 | 0.91 | -0.87 | 0.01 | -0.08 | 4/17/2026 4:00:04 PM EST | |||
| 115.00 | 35.60 | 37.90 | 36.75 | % | 0.32 | 0 | 0 | 0.82 | -0.90 | 0.01 | -0.07 | 4/17/2026 4:00:04 PM EST |