Options Chain for ULTRA CLEAN HLDGS INC COM (UCTT) - $67.54 as of 9/18/2026 11:44:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 28.70 | 32.40 | 30.55 | % | 0.76 | 0 | 0 | 1.88 | 1.00 | 0.00 | -0.01 | 9/18/2026 3:59:55 PM EST | |||
| 45.00 | 23.90 | 27.90 | 25.90 | 22.00 | 0.00 | 0.00% | 0.58 | 0 | 3 | 1.63 | 0.98 | 0.00 | -0.02 | 9/1/2026 | 9/18/2026 3:59:55 PM EST |
| 50.00 | 19.10 | 23.20 | 21.15 | 24.45 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.41 | 0.95 | 0.01 | -0.04 | 8/26/2026 | 9/18/2026 3:59:55 PM EST |
| 55.00 | 14.80 | 18.60 | 16.70 | 15.40 | % | 0.30 | 15 | 0 | 1.21 | 0.90 | 0.01 | -0.06 | 9/18/2026 | 9/18/2026 3:59:55 PM EST | |
| 60.00 | 10.70 | 14.60 | 12.65 | 11.50 | -5.50 | -32.36% | 0.21 | 16 | 15 | 1.11 | 0.82 | 0.02 | -0.08 | 9/18/2026 | 9/18/2026 3:59:55 PM EST |
| 65.00 | 7.30 | 10.30 | 8.80 | 9.00 | +1.40 | +18.43% | 0.14 | 11 | 97 | 0.66 | 0.71 | 0.02 | -0.10 | 9/18/2026 | 9/18/2026 3:59:55 PM EST |
| 70.00 | 4.50 | 8.70 | 6.60 | 6.25 | +0.95 | +17.93% | 0.09 | 203 | 1,320 | 0.76 | 0.58 | 0.03 | -0.11 | 9/18/2026 | 9/18/2026 3:59:55 PM EST |
| 75.00 | 2.30 | 6.50 | 4.40 | 3.94 | +0.54 | +15.89% | 0.06 | 6 | 157 | 0.75 | 0.44 | 0.03 | -0.11 | 9/18/2026 | 9/18/2026 3:59:55 PM EST |
| 80.00 | 2.60 | 3.70 | 3.15 | 2.80 | +1.40 | +100.00% | 0.04 | 5 | 327 | 0.78 | 0.33 | 0.02 | -0.10 | 9/18/2026 | 9/18/2026 3:59:55 PM EST |
| 85.00 | 1.45 | 2.80 | 2.13 | 1.82 | +0.37 | +25.52% | 0.03 | 14 | 49 | 0.75 | 0.23 | 0.02 | -0.08 | 9/18/2026 | 9/18/2026 3:59:55 PM EST |
| 90.00 | 0.95 | 1.75 | 1.35 | 1.18 | +0.24 | +25.54% | 0.02 | 3 | 33 | 0.77 | 0.16 | 0.02 | -0.06 | 9/18/2026 | 9/18/2026 3:59:55 PM EST |
| 95.00 | 0.55 | 1.55 | 1.05 | 1.05 | -1.45 | -58.00% | 0.01 | 8 | 1,005 | 0.84 | 0.11 | 0.01 | -0.05 | 9/18/2026 | 9/18/2026 3:59:55 PM EST |
| 100.00 | 0.10 | 0.95 | 0.53 | 0.48 | -0.04 | -7.70% | 0.01 | 8 | 5 | 0.76 | 0.07 | 0.01 | -0.04 | 9/18/2026 | 9/18/2026 3:59:55 PM EST |
| 105.00 | 0.15 | 0.40 | 0.28 | 0.35 | 0.00 | 0.00% | 0.00 | 7 | 9 | 0.77 | 0.05 | 0.01 | -0.03 | 9/18/2026 | 9/18/2026 3:59:55 PM EST |
| 110.00 | 0.00 | 1.40 | 0.70 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 43 | 1.23 | 0.02 | 0.00 | -0.01 | 9/15/2026 | 9/18/2026 3:59:55 PM EST |
| 115.00 | 0.00 | 2.25 | 1.13 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.50 | 0.01 | 0.00 | -0.01 | 9/16/2026 | 9/18/2026 3:59:55 PM EST |
| 120.00 | 0.00 | 2.20 | 1.10 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.58 | 0.01 | 0.00 | -0.01 | 9/3/2026 | 9/18/2026 3:59:55 PM EST |
| 125.00 | 0.00 | 3.40 | 1.70 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.89 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/18/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.80 | 0.40 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.49 | 0.00 | 0.00 | -0.01 | 9/3/2026 | 9/18/2026 3:59:55 PM EST |
| 45.00 | 0.00 | 0.25 | 0.13 | 0.22 | -0.06 | -21.43% | 0.00 | 2 | 11 | 0.95 | -0.02 | 0.00 | -0.02 | 9/18/2026 | 9/18/2026 3:59:55 PM EST |
| 50.00 | 0.25 | 0.55 | 0.40 | 0.50 | -0.15 | -23.08% | 0.01 | 14 | 1,277 | 0.84 | -0.05 | 0.01 | -0.04 | 9/18/2026 | 9/18/2026 3:59:55 PM EST |
| 55.00 | 0.35 | 1.65 | 1.00 | 0.97 | -0.43 | -30.72% | 0.02 | 10 | 80 | 0.83 | -0.10 | 0.01 | -0.06 | 9/18/2026 | 9/18/2026 3:59:55 PM EST |
| 60.00 | 1.05 | 2.35 | 1.70 | 2.11 | -0.59 | -21.86% | 0.03 | 15 | 639 | 0.78 | -0.18 | 0.02 | -0.08 | 9/18/2026 | 9/18/2026 3:59:55 PM EST |
| 65.00 | 2.45 | 4.00 | 3.23 | 3.69 | -0.61 | -14.19% | 0.05 | 64 | 135 | 0.78 | -0.29 | 0.02 | -0.10 | 9/18/2026 | 9/18/2026 3:59:55 PM EST |
| 70.00 | 4.50 | 6.50 | 5.50 | 6.28 | -0.72 | -10.29% | 0.08 | 10 | 102 | 0.75 | -0.42 | 0.03 | -0.11 | 9/18/2026 | 9/18/2026 3:59:55 PM EST |
| 75.00 | 6.50 | 10.40 | 8.45 | 8.90 | -2.75 | -23.61% | 0.11 | 2 | 73 | 0.80 | -0.56 | 0.03 | -0.11 | 9/18/2026 | 9/18/2026 3:59:55 PM EST |
| 80.00 | 11.10 | 14.30 | 12.70 | 16.23 | 0.00 | 0.00% | 0.16 | 0 | 23 | 0.91 | -0.67 | 0.02 | -0.10 | 9/15/2026 | 9/18/2026 3:59:55 PM EST |
| 85.00 | 14.10 | 18.20 | 16.15 | % | 0.19 | 0 | 0 | 1.13 | -0.77 | 0.02 | -0.08 | 9/18/2026 3:59:55 PM EST | |||
| 90.00 | 18.80 | 22.50 | 20.65 | % | 0.23 | 0 | 0 | 1.18 | -0.84 | 0.02 | -0.06 | 9/18/2026 3:59:55 PM EST | |||
| 95.00 | 23.00 | 27.00 | 25.00 | % | 0.26 | 0 | 0 | 1.25 | -0.89 | 0.01 | -0.05 | 9/18/2026 3:59:55 PM EST | |||
| 100.00 | 27.70 | 31.70 | 29.70 | % | 0.30 | 0 | 0 | 1.32 | -0.93 | 0.01 | -0.04 | 9/18/2026 3:59:55 PM EST | |||
| 105.00 | 33.30 | 36.70 | 35.00 | % | 0.33 | 0 | 0 | 1.41 | -0.95 | 0.01 | -0.03 | 9/18/2026 3:59:55 PM EST | |||
| 110.00 | 37.80 | 41.50 | 39.65 | % | 0.36 | 0 | 0 | 1.49 | -0.98 | 0.00 | -0.01 | 9/18/2026 3:59:55 PM EST | |||
| 115.00 | 42.60 | 46.50 | 44.55 | 47.60 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.57 | -0.99 | 0.00 | -0.01 | 8/31/2026 | 9/18/2026 3:59:55 PM EST |
| 120.00 | 47.80 | 51.50 | 49.65 | % | 0.41 | 0 | 0 | 1.65 | -0.99 | 0.00 | -0.01 | 9/18/2026 3:59:55 PM EST | |||
| 125.00 | 52.10 | 56.70 | 54.40 | % | 0.44 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:55 PM EST |