Options Chain for ULTRA CLEAN HLDGS INC COM (UCTT) - $48.02 as of 11/4/2026 3:15:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 18.30 | 20.60 | 19.45 | 20.50 | 0.00 | 0.00% | 0.78 | 0 | 5 | 2.97 | 1.00 | 0.00 | -0.01 | 10/26/2026 | 11/4/2026 2:58:59 PM EST |
| 30.00 | 13.40 | 15.60 | 14.50 | 14.80 | -4.22 | -22.19% | 0.48 | 1 | 6 | 2.14 | 0.97 | 0.01 | -0.03 | 11/4/2026 | 11/4/2026 2:58:59 PM EST |
| 35.00 | 8.80 | 11.10 | 9.95 | 10.25 | -3.91 | -27.62% | 0.28 | 1 | 12 | 1.17 | 0.89 | 0.02 | -0.06 | 11/4/2026 | 11/4/2026 2:58:59 PM EST |
| 40.00 | 5.10 | 5.80 | 5.45 | 6.00 | -3.50 | -36.85% | 0.14 | 1 | 2 | 0.89 | 0.72 | 0.04 | -0.10 | 11/4/2026 | 11/4/2026 2:58:59 PM EST |
| 45.00 | 2.50 | 3.00 | 2.75 | 3.00 | -2.55 | -45.95% | 0.06 | 18 | 142 | 0.89 | 0.49 | 0.05 | -0.11 | 11/4/2026 | 11/4/2026 2:58:59 PM EST |
| 50.00 | 1.05 | 1.45 | 1.25 | 1.33 | -1.57 | -54.14% | 0.03 | 8 | 1,371 | 0.90 | 0.28 | 0.04 | -0.09 | 11/4/2026 | 11/4/2026 2:58:59 PM EST |
| 55.00 | 0.45 | 0.75 | 0.60 | 0.60 | -1.00 | -62.50% | 0.01 | 562 | 3,252 | 0.93 | 0.15 | 0.03 | -0.06 | 11/4/2026 | 11/4/2026 2:58:59 PM EST |
| 60.00 | 0.15 | 0.30 | 0.23 | 0.30 | -0.58 | -65.91% | 0.00 | 533 | 1,413 | 0.99 | 0.07 | 0.02 | -0.04 | 11/4/2026 | 11/4/2026 2:58:59 PM EST |
| 65.00 | 0.10 | 0.15 | 0.13 | 0.10 | -0.31 | -75.61% | 0.00 | 53 | 181 | 0.94 | 0.04 | 0.01 | -0.02 | 11/4/2026 | 11/4/2026 2:58:59 PM EST |
| 70.00 | 0.05 | 0.10 | 0.08 | 0.07 | -0.28 | -80.00% | 0.00 | 4 | 143 | 1.05 | 0.02 | 0.00 | -0.01 | 11/4/2026 | 11/4/2026 2:58:59 PM EST |
| 75.00 | 0.00 | 0.10 | 0.05 | 0.02 | -0.10 | -83.34% | 0.00 | 8 | 63 | 1.23 | 0.01 | 0.00 | -0.01 | 11/4/2026 | 11/4/2026 2:58:59 PM EST |
| 80.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.08 | -61.54% | 0.00 | 14 | 97 | 1.50 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 2:58:59 PM EST |
| 85.00 | 0.00 | 0.95 | 0.48 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 79 | 2.21 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 11/4/2026 2:58:59 PM EST |
| 90.00 | 0.00 | 1.75 | 0.88 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 99 | 2.73 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 11/4/2026 2:58:59 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 16 | 2.33 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 11/4/2026 2:58:59 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 26 | 2.44 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 11/4/2026 2:58:59 PM EST |
| 105.00 | 0.00 | 1.75 | 0.88 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 64 | 3.09 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 11/4/2026 2:58:59 PM EST |
| 110.00 | 0.00 | 1.35 | 0.68 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 72 | 2.89 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 11/4/2026 2:58:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.16 | 0.00 | 0.00 | -0.01 | 11/4/2026 2:58:59 PM EST | |||
| 30.00 | 0.05 | 0.20 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 2 | 60 | 1.02 | -0.03 | 0.01 | -0.03 | 11/4/2026 | 11/4/2026 2:58:59 PM EST |
| 35.00 | 0.40 | 0.60 | 0.50 | 0.40 | -0.05 | -11.12% | 0.01 | 43 | 55 | 0.95 | -0.11 | 0.02 | -0.06 | 11/4/2026 | 11/4/2026 2:58:59 PM EST |
| 40.00 | 1.40 | 1.95 | 1.68 | 1.83 | +0.73 | +66.37% | 0.04 | 145 | 737 | 0.94 | -0.28 | 0.04 | -0.10 | 11/4/2026 | 11/4/2026 2:58:59 PM EST |
| 45.00 | 3.80 | 4.30 | 4.05 | 4.00 | +1.35 | +50.95% | 0.09 | 8 | 561 | 0.91 | -0.51 | 0.05 | -0.11 | 11/4/2026 | 11/4/2026 2:58:59 PM EST |
| 50.00 | 7.20 | 7.90 | 7.55 | 7.60 | +2.40 | +46.16% | 0.15 | 17 | 773 | 0.94 | -0.72 | 0.04 | -0.09 | 11/4/2026 | 11/4/2026 2:58:59 PM EST |
| 55.00 | 10.00 | 12.30 | 11.15 | 10.65 | +2.25 | +26.79% | 0.20 | 12 | 98 | 1.11 | -0.85 | 0.03 | -0.06 | 11/4/2026 | 11/4/2026 2:58:59 PM EST |
| 60.00 | 14.60 | 16.90 | 15.75 | 12.00 | 0.00 | 0.00% | 0.26 | 0 | 95 | 1.22 | -0.93 | 0.02 | -0.04 | 11/3/2026 | 11/4/2026 2:58:59 PM EST |
| 65.00 | 20.00 | 21.90 | 20.95 | 20.05 | +3.75 | +23.01% | 0.32 | 12 | 134 | 1.23 | -0.96 | 0.01 | -0.02 | 11/4/2026 | 11/4/2026 2:58:59 PM EST |
| 70.00 | 24.50 | 26.80 | 25.65 | 23.00 | +7.80 | +51.32% | 0.37 | 1 | 117 | 1.55 | -0.98 | 0.00 | -0.01 | 11/4/2026 | 11/4/2026 2:58:59 PM EST |
| 75.00 | 29.50 | 31.80 | 30.65 | 22.40 | 0.00 | 0.00% | 0.41 | 0 | 11 | 1.64 | -0.99 | 0.00 | -0.01 | 10/28/2026 | 11/4/2026 2:58:59 PM EST |
| 80.00 | 34.50 | 36.80 | 35.65 | 32.00 | 0.00 | 0.00% | 0.45 | 0 | 3 | 1.79 | -1.00 | 0.00 | 0.00 | 11/3/2026 | 11/4/2026 2:58:59 PM EST |
| 85.00 | 39.50 | 41.90 | 40.70 | 32.30 | 0.00 | 0.00% | 0.48 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 10/28/2026 | 11/4/2026 2:58:59 PM EST |
| 90.00 | 44.50 | 47.00 | 45.75 | 15.80 | 0.00 | 0.00% | 0.51 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 10/2/2026 | 11/4/2026 2:58:59 PM EST |
| 95.00 | 49.50 | 52.00 | 50.75 | % | 0.53 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 11/4/2026 2:58:59 PM EST | |||
| 100.00 | 54.50 | 57.00 | 55.75 | % | 0.56 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 11/4/2026 2:58:59 PM EST | |||
| 105.00 | 59.50 | 61.90 | 60.70 | % | 0.58 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 11/4/2026 2:58:59 PM EST | |||
| 110.00 | 64.50 | 67.00 | 65.75 | % | 0.60 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 11/4/2026 2:58:59 PM EST |