Options Chain for ULTRA CLEAN HLDGS INC COM (UCTT) - $23.74 as of 8/22/2025 8:49:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 19.60 | 23.30 | 21.45 | % | 8.58 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 5.00 | 17.20 | 20.90 | 19.05 | % | 3.81 | 0 | 0 | 7.50 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 7.50 | 14.70 | 18.40 | 16.55 | % | 2.21 | 0 | 0 | 5.44 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 10.00 | 13.20 | 16.00 | 14.60 | % | 1.46 | 0 | 0 | 4.31 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 12.50 | 10.60 | 13.40 | 12.00 | 8.00 | 0.00 | 0.00% | 0.96 | 0 | 2 | 3.34 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 8/22/2025 3:59:58 PM EST |
| 15.00 | 8.10 | 11.00 | 9.55 | 8.98 | 0.00 | 0.00% | 0.64 | 0 | 8 | 2.71 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 3:59:58 PM EST |
| 17.50 | 5.70 | 8.60 | 7.15 | % | 0.41 | 0 | 0 | 2.18 | 0.99 | 0.01 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 20.00 | 3.90 | 4.20 | 4.05 | 3.41 | 0.00 | 0.00% | 0.20 | 0 | 46 | 0.76 | 0.91 | 0.05 | -0.01 | 8/19/2025 | 8/22/2025 3:59:58 PM EST |
| 22.50 | 2.00 | 2.25 | 2.13 | 1.93 | 0.00 | 0.00% | 0.09 | 0 | 125 | 0.53 | 0.69 | 0.12 | -0.02 | 8/18/2025 | 8/22/2025 3:59:58 PM EST |
| 25.00 | 0.00 | 1.00 | 0.50 | 0.98 | +0.49 | +100.00% | 0.02 | 22 | 191 | 0.57 | 0.37 | 0.13 | -0.02 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 30.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 110 | 0.59 | 0.03 | 0.03 | 0.00 | 8/19/2025 | 8/22/2025 3:59:58 PM EST |
| 35.00 | 0.00 | 0.15 | 0.08 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 96 | 0.80 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/22/2025 3:59:58 PM EST |
| 40.00 | 0.00 | 1.00 | 0.50 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 39 | 1.72 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/22/2025 3:59:58 PM EST |
| 45.00 | 0.00 | 1.05 | 0.53 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 31 | 1.98 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 8/22/2025 3:59:58 PM EST |
| 50.00 | 0.00 | 0.50 | 0.25 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.80 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 8/22/2025 3:59:58 PM EST |
| 55.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 170 | 1.87 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 8/22/2025 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.95 | 0.48 | % | 0.19 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 5.00 | 0.00 | 1.75 | 0.88 | % | 0.18 | 0 | 0 | 6.69 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 7.50 | 0.00 | 2.15 | 1.08 | % | 0.14 | 0 | 0 | 5.41 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 10.00 | 0.00 | 2.15 | 1.08 | % | 0.11 | 0 | 0 | 4.20 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 12.50 | 0.00 | 2.15 | 1.08 | 0.02 | 0.00 | 0.00% | 0.09 | 0 | 49 | 3.34 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 3:59:58 PM EST |
| 15.00 | 0.00 | 1.10 | 0.55 | 0.05 | 0.00 | 0.00% | 0.04 | 90 | 134 | 1.96 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 17.50 | 0.00 | 2.00 | 1.00 | 0.15 | 0.00 | 0.00% | 0.06 | 0 | 333 | 1.99 | -0.01 | 0.01 | 0.00 | 8/18/2025 | 8/22/2025 3:59:58 PM EST |
| 20.00 | 0.00 | 0.60 | 0.30 | 0.25 | -0.28 | -52.83% | 0.01 | 9 | 303 | 0.80 | -0.09 | 0.05 | -0.01 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 22.50 | 0.00 | 0.95 | 0.48 | 0.70 | -0.31 | -30.70% | 0.02 | 12 | 108 | 0.59 | -0.31 | 0.12 | -0.02 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 25.00 | 1.95 | 2.15 | 2.05 | 1.97 | -0.23 | -10.46% | 0.08 | 2 | 250 | 0.51 | -0.63 | 0.13 | -0.02 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 30.00 | 5.60 | 7.00 | 6.30 | 7.30 | 0.00 | 0.00% | 0.21 | 0 | 83 | 1.03 | -0.97 | 0.03 | 0.00 | 8/19/2025 | 8/22/2025 3:59:58 PM EST |
| 35.00 | 10.60 | 12.60 | 11.60 | 10.38 | 0.00 | 0.00% | 0.33 | 0 | 6 | 1.63 | -1.00 | 0.00 | 0.00 | 7/7/2025 | 8/22/2025 3:59:58 PM EST |
| 40.00 | 15.60 | 17.10 | 16.35 | 15.05 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 3/17/2025 | 8/22/2025 3:59:58 PM EST |
| 45.00 | 20.50 | 22.90 | 21.70 | % | 0.48 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 50.00 | 25.50 | 27.90 | 26.70 | 14.40 | 0.00 | 0.00% | 0.53 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 2/12/2025 | 8/22/2025 3:59:58 PM EST |
| 55.00 | 30.60 | 32.90 | 31.75 | 30.20 | 0.00 | 0.00% | 0.58 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 2/28/2025 | 8/22/2025 3:59:58 PM EST |