Options Chain for ULTRA CLEAN HLDGS INC COM (UCTT) - $73.58 as of 10/5/2026 9:34:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 38.30 | 42.30 | 40.30 | % | 1.15 | 0 | 0 | 1.98 | 1.00 | 0.00 | -0.01 | 10/5/2026 12:59:09 PM EST | |||
| 40.00 | 34.20 | 37.30 | 35.75 | % | 0.89 | 0 | 0 | 1.72 | 0.98 | 0.00 | -0.01 | 10/5/2026 12:59:09 PM EST | |||
| 45.00 | 28.90 | 32.60 | 30.75 | % | 0.68 | 0 | 0 | 1.50 | 0.96 | 0.00 | -0.03 | 10/5/2026 12:59:09 PM EST | |||
| 50.00 | 25.10 | 28.10 | 26.60 | % | 0.53 | 0 | 0 | 1.33 | 0.93 | 0.01 | -0.04 | 10/5/2026 12:59:09 PM EST | |||
| 55.00 | 20.80 | 23.90 | 22.35 | % | 0.41 | 0 | 0 | 0.93 | 0.88 | 0.01 | -0.06 | 10/5/2026 12:59:09 PM EST | |||
| 60.00 | 17.20 | 19.50 | 18.35 | % | 0.31 | 0 | 0 | 0.90 | 0.81 | 0.01 | -0.08 | 10/5/2026 12:59:09 PM EST | |||
| 65.00 | 14.20 | 16.00 | 15.10 | % | 0.23 | 0 | 0 | 0.91 | 0.74 | 0.01 | -0.09 | 10/5/2026 12:59:09 PM EST | |||
| 70.00 | 11.30 | 12.90 | 12.10 | 13.00 | -0.17 | -1.30% | 0.17 | 1 | 8 | 0.89 | 0.66 | 0.02 | -0.10 | 10/5/2026 | 10/5/2026 12:59:09 PM EST |
| 75.00 | 8.90 | 10.20 | 9.55 | 8.10 | 0.00 | 0.00% | 0.13 | 1 | 37 | 0.88 | 0.57 | 0.02 | -0.11 | 10/5/2026 | 10/5/2026 12:59:09 PM EST |
| 80.00 | 6.90 | 8.20 | 7.55 | 7.70 | +0.20 | +2.67% | 0.09 | 2 | 53 | 0.89 | 0.49 | 0.02 | -0.11 | 10/5/2026 | 10/5/2026 12:59:09 PM EST |
| 85.00 | 5.40 | 6.10 | 5.75 | 6.00 | +1.00 | +20.00% | 0.07 | 27 | 14 | 0.87 | 0.41 | 0.02 | -0.11 | 10/5/2026 | 10/5/2026 12:59:09 PM EST |
| 90.00 | 4.20 | 5.10 | 4.65 | 6.86 | 0.00 | 0.00% | 0.05 | 0 | 24 | 0.89 | 0.35 | 0.02 | -0.10 | 10/2/2026 | 10/5/2026 12:59:09 PM EST |
| 95.00 | 3.20 | 4.10 | 3.65 | 3.04 | 0.00 | 0.00% | 0.04 | 0 | 14 | 0.90 | 0.29 | 0.01 | -0.09 | 10/2/2026 | 10/5/2026 12:59:09 PM EST |
| 100.00 | 2.35 | 3.20 | 2.78 | 2.25 | 0.00 | 0.00% | 0.03 | 0 | 22 | 0.89 | 0.23 | 0.01 | -0.08 | 10/2/2026 | 10/5/2026 12:59:09 PM EST |
| 105.00 | 1.90 | 2.35 | 2.13 | 3.30 | 0.00 | 0.00% | 0.02 | 0 | 63 | 0.89 | 0.19 | 0.01 | -0.07 | 10/1/2026 | 10/5/2026 12:59:09 PM EST |
| 110.00 | 1.35 | 1.85 | 1.60 | 1.62 | -0.98 | -37.70% | 0.01 | 10 | 59 | 0.88 | 0.15 | 0.01 | -0.06 | 10/5/2026 | 10/5/2026 12:59:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 1.15 | 0.58 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.59 | 0.00 | 0.00 | -0.01 | 9/21/2026 | 10/5/2026 12:59:09 PM EST |
| 40.00 | 0.00 | 1.40 | 0.70 | 0.42 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.43 | -0.01 | 0.00 | -0.01 | 9/25/2026 | 10/5/2026 12:59:09 PM EST |
| 45.00 | 0.35 | 2.10 | 1.23 | 0.54 | 0.00 | 0.00% | 0.03 | 0 | 10 | 1.13 | -0.04 | 0.00 | -0.03 | 10/2/2026 | 10/5/2026 12:59:09 PM EST |
| 50.00 | 0.55 | 1.05 | 0.80 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 27 | 0.88 | -0.07 | 0.01 | -0.04 | 10/2/2026 | 10/5/2026 12:59:09 PM EST |
| 55.00 | 1.25 | 2.05 | 1.65 | 1.65 | 0.00 | 0.00% | 0.03 | 0 | 24 | 0.88 | -0.12 | 0.01 | -0.06 | 10/1/2026 | 10/5/2026 12:59:09 PM EST |
| 60.00 | 2.60 | 2.90 | 2.75 | 2.65 | 0.00 | 0.00% | 0.05 | 4 | 24 | 0.88 | -0.19 | 0.01 | -0.08 | 10/5/2026 | 10/5/2026 12:59:09 PM EST |
| 65.00 | 4.00 | 4.50 | 4.25 | 5.20 | -0.32 | -5.80% | 0.07 | 1 | 30 | 0.86 | -0.26 | 0.01 | -0.09 | 10/5/2026 | 10/5/2026 12:59:09 PM EST |
| 70.00 | 5.90 | 7.40 | 6.65 | 7.00 | -0.08 | -1.13% | 0.10 | 1 | 35 | 0.89 | -0.34 | 0.02 | -0.10 | 10/5/2026 | 10/5/2026 12:59:09 PM EST |
| 75.00 | 8.40 | 10.20 | 9.30 | 10.30 | 0.00 | 0.00% | 0.12 | 0 | 9 | 0.90 | -0.43 | 0.02 | -0.11 | 10/2/2026 | 10/5/2026 12:59:09 PM EST |
| 80.00 | 11.30 | 13.20 | 12.25 | 12.60 | 0.00 | 0.00% | 0.15 | 0 | 26 | 0.90 | -0.51 | 0.02 | -0.11 | 10/2/2026 | 10/5/2026 12:59:09 PM EST |
| 85.00 | 14.60 | 15.90 | 15.25 | 12.50 | 0.00 | 0.00% | 0.18 | 0 | 19 | 0.87 | -0.59 | 0.02 | -0.11 | 10/2/2026 | 10/5/2026 12:59:09 PM EST |
| 90.00 | 18.00 | 20.10 | 19.05 | 15.80 | 0.00 | 0.00% | 0.21 | 0 | 5 | 0.88 | -0.65 | 0.02 | -0.10 | 10/2/2026 | 10/5/2026 12:59:09 PM EST |
| 95.00 | 21.80 | 24.30 | 23.05 | % | 0.24 | 0 | 0 | 0.88 | -0.71 | 0.01 | -0.09 | 10/5/2026 12:59:09 PM EST | |||
| 100.00 | 25.30 | 28.70 | 27.00 | % | 0.27 | 0 | 0 | 1.06 | -0.77 | 0.01 | -0.08 | 10/5/2026 12:59:09 PM EST | |||
| 105.00 | 30.20 | 32.70 | 31.45 | % | 0.30 | 0 | 0 | 1.03 | -0.81 | 0.01 | -0.07 | 10/5/2026 12:59:09 PM EST | |||
| 110.00 | 34.90 | 36.80 | 35.85 | % | 0.33 | 0 | 0 | 0.99 | -0.85 | 0.01 | -0.06 | 10/5/2026 12:59:09 PM EST |