Options Chain for ULTRA CLEAN HLDGS INC COM (UCTT) - $90.00 as of 6/3/2026 4:58:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 78.10 | 82.20 | 80.15 | % | 6.41 | 0 | 2 | 6.67 | 1.00 | 0.00 | 0.00 | 6/3/2026 3:59:47 PM EST | |||
| 15.00 | 75.70 | 79.70 | 77.70 | 63.30 | 0.00 | 0.00% | 5.18 | 0 | 2 | 6.03 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 6/3/2026 3:59:47 PM EST |
| 17.50 | 73.20 | 77.20 | 75.20 | % | 4.30 | 0 | 1 | 5.93 | 1.00 | 0.00 | 0.00 | 6/3/2026 3:59:47 PM EST | |||
| 20.00 | 70.60 | 74.70 | 72.65 | % | 3.63 | 0 | 5 | 5.45 | 1.00 | 0.00 | 0.00 | 6/3/2026 3:59:47 PM EST | |||
| 22.50 | 68.10 | 71.30 | 69.70 | % | 3.10 | 0 | 10 | 4.48 | 1.00 | 0.00 | 0.00 | 6/3/2026 3:59:47 PM EST | |||
| 25.00 | 67.30 | 68.20 | 67.75 | 60.55 | 0.00 | 0.00% | 2.71 | 0 | 29 | 3.70 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 6/3/2026 3:59:47 PM EST |
| 30.00 | 60.70 | 63.60 | 62.15 | 56.10 | 0.00 | 0.00% | 2.07 | 0 | 66 | 3.43 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 6/3/2026 3:59:47 PM EST |
| 35.00 | 55.70 | 58.60 | 57.15 | 50.72 | 0.00 | 0.00% | 1.63 | 0 | 55 | 3.00 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 6/3/2026 3:59:47 PM EST |
| 40.00 | 50.70 | 53.60 | 52.15 | 47.02 | 0.00 | 0.00% | 1.30 | 0 | 47 | 2.63 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 6/3/2026 3:59:47 PM EST |
| 45.00 | 45.70 | 49.80 | 47.75 | 39.10 | 0.00 | 0.00% | 1.06 | 0 | 71 | 2.84 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/3/2026 3:59:47 PM EST |
| 50.00 | 40.70 | 44.70 | 42.70 | 37.08 | 0.00 | 0.00% | 0.85 | 0 | 156 | 2.49 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 6/3/2026 3:59:47 PM EST |
| 55.00 | 35.80 | 38.80 | 37.30 | 33.70 | 0.00 | 0.00% | 0.68 | 0 | 31 | 1.85 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/3/2026 3:59:47 PM EST |
| 60.00 | 30.80 | 33.80 | 32.30 | 30.60 | 0.00 | 0.00% | 0.54 | 0 | 41 | 1.59 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/3/2026 3:59:47 PM EST |
| 65.00 | 25.90 | 28.90 | 27.40 | 23.80 | 0.00 | 0.00% | 0.42 | 0 | 48 | 1.40 | 0.98 | 0.00 | -0.02 | 5/28/2026 | 6/3/2026 3:59:47 PM EST |
| 70.00 | 21.20 | 24.10 | 22.65 | 22.60 | +3.52 | +18.45% | 0.32 | 1 | 48 | 1.23 | 0.95 | 0.01 | -0.05 | 6/3/2026 | 6/3/2026 3:59:47 PM EST |
| 75.00 | 16.60 | 19.80 | 18.20 | 15.02 | 0.00 | 0.00% | 0.24 | 0 | 110 | 1.17 | 0.89 | 0.01 | -0.09 | 6/2/2026 | 6/3/2026 3:59:47 PM EST |
| 80.00 | 13.20 | 14.90 | 14.05 | 13.70 | +1.75 | +14.65% | 0.18 | 5 | 504 | 0.82 | 0.81 | 0.02 | -0.14 | 6/3/2026 | 6/3/2026 3:59:47 PM EST |
| 85.00 | 10.50 | 11.00 | 10.75 | 10.48 | +1.98 | +23.30% | 0.13 | 3 | 304 | 0.90 | 0.71 | 0.02 | -0.17 | 6/3/2026 | 6/3/2026 3:59:47 PM EST |
| 90.00 | 7.40 | 8.50 | 7.95 | 7.60 | +1.10 | +16.93% | 0.09 | 7 | 223 | 0.92 | 0.59 | 0.02 | -0.20 | 6/3/2026 | 6/3/2026 3:59:47 PM EST |
| 95.00 | 5.00 | 5.90 | 5.45 | 5.20 | +2.20 | +73.34% | 0.06 | 24 | 330 | 0.87 | 0.47 | 0.03 | -0.20 | 6/3/2026 | 6/3/2026 3:59:47 PM EST |
| 100.00 | 3.20 | 4.00 | 3.60 | 3.40 | +0.29 | +9.33% | 0.04 | 4 | 158 | 0.87 | 0.35 | 0.02 | -0.19 | 6/3/2026 | 6/3/2026 3:59:47 PM EST |
| 105.00 | 2.00 | 2.90 | 2.45 | 2.50 | +0.50 | +25.00% | 0.02 | 13 | 690 | 0.89 | 0.25 | 0.02 | -0.17 | 6/3/2026 | 6/3/2026 3:59:47 PM EST |
| 110.00 | 1.20 | 1.70 | 1.45 | 1.70 | +0.55 | +47.83% | 0.01 | 3 | 267 | 0.86 | 0.18 | 0.02 | -0.14 | 6/3/2026 | 6/3/2026 3:59:47 PM EST |
| 115.00 | 0.70 | 1.40 | 1.05 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.90 | 0.12 | 0.01 | -0.11 | 5/27/2026 | 6/3/2026 3:59:47 PM EST |
| 120.00 | 0.40 | 2.70 | 1.55 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.09 | 0.08 | 0.01 | -0.08 | 6/1/2026 | 6/3/2026 3:59:47 PM EST |
| 125.00 | 0.25 | 1.00 | 0.63 | 0.48 | -0.28 | -36.85% | 0.01 | 1 | 1 | 0.97 | 0.05 | 0.01 | -0.06 | 6/3/2026 | 6/3/2026 3:59:47 PM EST |
| 130.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 1.53 | 0.03 | 0.00 | -0.04 | 6/3/2026 3:59:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.09 | 0 | 49 | 0.00 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/3/2026 3:59:47 PM EST |
| 15.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.07 | 0 | 26 | 0.00 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/3/2026 3:59:47 PM EST |
| 17.50 | 0.00 | 1.10 | 0.55 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 30 | 0.00 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/3/2026 3:59:47 PM EST |
| 20.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 24 | 5.91 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 6/3/2026 3:59:47 PM EST |
| 22.50 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 6 | 5.46 | 0.00 | 0.00 | 0.00 | 6/3/2026 3:59:47 PM EST | |||
| 25.00 | 0.00 | 0.30 | 0.15 | 0.37 | +0.26 | +236.37% | 0.01 | 3 | 314 | 2.84 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 3:59:47 PM EST |
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 40 | 4.40 | 0.00 | 0.00 | 0.00 | 6/3/2026 3:59:47 PM EST | |||
| 35.00 | 0.00 | 0.15 | 0.08 | 0.40 | +0.26 | +185.72% | 0.00 | 3 | 358 | 2.26 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 3:59:47 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 389 | 1.71 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 6/3/2026 3:59:47 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.48 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/3/2026 3:59:47 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 59 | 1.40 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/3/2026 3:59:47 PM EST |
| 55.00 | 0.00 | 1.35 | 0.68 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 64 | 2.01 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/3/2026 3:59:47 PM EST |
| 60.00 | 0.00 | 0.95 | 0.48 | 0.35 | +0.02 | +6.07% | 0.01 | 4 | 127 | 1.58 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 3:59:47 PM EST |
| 65.00 | 0.05 | 0.30 | 0.18 | 0.20 | -0.50 | -71.43% | 0.00 | 2 | 1,833 | 0.90 | -0.02 | 0.00 | -0.02 | 6/3/2026 | 6/3/2026 3:59:47 PM EST |
| 70.00 | 0.30 | 1.05 | 0.68 | 0.38 | -1.12 | -74.67% | 0.01 | 6 | 64 | 0.99 | -0.05 | 0.01 | -0.05 | 6/3/2026 | 6/3/2026 3:59:47 PM EST |
| 75.00 | 0.60 | 1.50 | 1.05 | 0.94 | -0.59 | -38.57% | 0.01 | 2 | 716 | 0.91 | -0.11 | 0.01 | -0.09 | 6/3/2026 | 6/3/2026 3:59:47 PM EST |
| 80.00 | 1.35 | 2.35 | 1.85 | 1.81 | -1.79 | -49.73% | 0.02 | 5 | 103 | 0.87 | -0.19 | 0.02 | -0.14 | 6/3/2026 | 6/3/2026 3:59:47 PM EST |
| 85.00 | 2.70 | 3.60 | 3.15 | 3.30 | -1.60 | -32.66% | 0.04 | 13 | 55 | 0.85 | -0.29 | 0.02 | -0.17 | 6/3/2026 | 6/3/2026 3:59:47 PM EST |
| 90.00 | 4.50 | 5.70 | 5.10 | 5.25 | -1.70 | -24.46% | 0.06 | 2 | 30 | 0.84 | -0.41 | 0.02 | -0.20 | 6/3/2026 | 6/3/2026 3:59:47 PM EST |
| 95.00 | 7.10 | 8.00 | 7.55 | 7.80 | -4.81 | -38.15% | 0.08 | 20 | 10 | 0.79 | -0.53 | 0.03 | -0.20 | 6/3/2026 | 6/3/2026 3:59:47 PM EST |
| 100.00 | 10.30 | 11.60 | 10.95 | % | 0.11 | 0 | 0 | 0.82 | -0.65 | 0.02 | -0.19 | 6/3/2026 3:59:47 PM EST | |||
| 105.00 | 14.00 | 15.20 | 14.60 | % | 0.14 | 0 | 0 | 0.79 | -0.75 | 0.02 | -0.17 | 6/3/2026 3:59:47 PM EST | |||
| 110.00 | 17.70 | 20.90 | 19.30 | % | 0.18 | 0 | 0 | 0.84 | -0.82 | 0.02 | -0.14 | 6/3/2026 3:59:47 PM EST | |||
| 115.00 | 22.10 | 25.30 | 23.70 | % | 0.21 | 0 | 0 | 1.29 | -0.88 | 0.01 | -0.11 | 6/3/2026 3:59:47 PM EST | |||
| 120.00 | 26.20 | 29.90 | 28.05 | % | 0.23 | 0 | 0 | 1.35 | -0.92 | 0.01 | -0.08 | 6/3/2026 3:59:47 PM EST | |||
| 125.00 | 31.20 | 34.60 | 32.90 | % | 0.26 | 0 | 0 | 1.42 | -0.95 | 0.01 | -0.06 | 6/3/2026 3:59:47 PM EST | |||
| 130.00 | 35.70 | 39.50 | 37.60 | % | 0.29 | 0 | 0 | 1.52 | -0.97 | 0.00 | -0.04 | 6/3/2026 3:59:47 PM EST |