NEW Tour v251
TPL
TEXAS PACIFIC LAND C
$415.02 -5.17%
(6/30 18:58) ◀
|
Wednesday, July 1, 2026 (7:05pm)
January 2026
|
▶ (7/2 19:05)
◀ 7/1 19:05 ▶

Option Volume

Detail
ℹ
Current (07/01) 1,570
Calls: 1,351 (86%)
Puts: 219 (14%)
Prior (06/30) 2,821
Calls: 2,758 (98%)
Puts: 63 (2%)
Current vs Prior -44.35%
Calls: -51.02% (Calls)
Puts: +247.62% (Puts)
Prior 7-Day Total 6,993
Calls: 5,779 (83%)
Puts: 1,214 (17%)
Prior 7-Day Average 999
Calls: 825 (83%)
Puts: 173 (17%)
Current vs Prior 7-Day Avg +57.16%
Calls: +63.64%
Puts: +26.28%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/01) $3.03M
Calls: $2.35M (77%)
Puts: $683.3K (23%)
Prior (06/30) $3.63M
Calls: $3.49M (96%)
Puts: $136.5K (4%)
Current vs Prior -16.34%
Calls: -32.65%
Puts: +400.65%
Prior 7-Day Total $10.21M
Calls: $7.97M (78%)
Puts: $2.25M (22%)
Prior 7-Day Average $1.46M
Calls: $1.14M (78%)
Puts: $320.8K (22%)
Current vs Prior 7-Day Avg +107.89%
Calls: +106.44%
Puts: +113.01%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/01) 0.16
Prior (06/30) 0.02
Current vs Prior +609.65%
Prior 7-Day Average 0.44
Current vs Prior 7-Day Avg -63.26%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/01) 5,869
Calls: 5,408 (92%)
Puts: 461 (8%)
Prior (06/30) 7,025
Calls: 6,526 (93%)
Puts: 499 (7%)
Current vs Prior -16.46%
Prior 7-Day Total 35,199
Calls: 28,426 (81%)
Puts: 6,773 (19%)
Prior 7-Day Average 5,028
Calls: 4,060 (81%)
Puts: 967 (19%)
Current vs Prior 7-Day Avg +16.72%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)
Current 8.67% | 15.35%
Prior 8.72% | 15.69%
Current vs Prior -0.49% | -2.15%
Prior 7-Day Avg 10.05% | 16.35%
Current vs 7-Day Avg -13.70% | -6.10%
Prior 7-Day Eod 8.72% | 15.69%
Current vs 7-Day Eod -0.49% | -2.15%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 21.16% | 13.34%
Calls: 15.75% | 13.04%
Puts: 26.58% | 13.63%
Prior 21.16% | 13.34%
Calls: 15.75% | 13.04%
Puts: 26.58% | 13.63%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 21.08% | 14.16%
Calls: 20.25% | 13.45%
Puts: 21.92% | 14.86%
Current vs 7-Day Avg +0.36% | -5.78%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 77% of dollar volume in calls ($2.35M) vs puts ($683.3K). Dollar volume significantly above 7-day average (108% higher). Below-average activity with volume down 44% vs prior. Extreme bullish P/C ratio of 0.16 - heavy call buying (1,351 calls vs 219 puts).

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls
💧 Low Volume

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 1 of results (avg 5.7%, best 5.7%)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$510.00Jul 1792.4097.80$95.105.7%10.935

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 8 found (avg delta 0.72, highest 0.93)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$360.00Jul 1755.5062.00$58.7511.1%100.86--
$370.00Jul 1745.7052.70$49.2014.2%10.84--
$400.00Jul 1722.0026.10$24.0517.0%150.68312
$410.00Jul 1716.5021.10$18.8024.5%10.58--
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$510.00Jul 1792.4097.80$95.105.7%10.935
$440.00Jul 1726.4031.40$28.9017.3%870.6969
$430.00Jul 1720.4024.20$22.3017.0%80.6288
$420.00Jul 1716.1018.30$17.2012.8%10.53--

Most actively traded options today. High liquidity = easy entry/exit. 20 active (total vol 651, top 211)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$470.00Jul 171.403.30$2.3580.9%2110.121.1K
$490.00Jul 170.451.40$0.93102.2%1410.06120
$500.00Jul 170.251.25$0.75133.3%1230.04374
$400.00Jul 1722.0026.10$24.0517.0%150.68312
$360.00Jul 1755.5062.00$58.7511.1%100.86--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$440.00Jul 1726.4031.40$28.9017.3%870.6969
$410.00Jul 1710.5012.90$11.7020.5%150.42143
$430.00Jul 1720.4024.20$22.3017.0%80.6288
$390.00Jul 171.206.30$3.75136.0%60.20116
$400.00Jul 177.309.00$8.1520.9%50.32--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. -- strikes (avg --%, max --%)

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 14 found (best R:R 54.56, avg 8.93)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$490.00$500.00Jul 17$0.18$9.82$0.1854.56$490.18
$450.00$470.00Jul 17$2.00$18.00$2.009.00$452.00
$430.00$440.00Jul 17$2.05$7.95$2.053.88$432.05
$480.00$490.00Jul 17$3.12$6.88$3.122.21$483.12
$420.00$430.00Jul 17$3.25$6.75$3.252.08$423.25
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$390.00$380.00Jul 17$0.22$9.78$0.2244.45$389.78
$410.00$400.00Jul 17$3.55$6.45$3.551.82$406.45
$400.00$390.00Jul 17$4.40$5.60$4.401.27$395.60
$430.00$420.00Jul 17$5.10$4.90$5.100.96$424.90
$420.00$410.00Jul 17$5.50$4.50$5.500.82$414.50

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 17 found (best R:R 21.22, avg 3.15)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$360.00$370.00Jul 17$9.55$9.55$0.4521.22$369.55
$370.00$400.00Jul 17$25.15$25.15$4.855.19$395.15
$410.00$420.00Jul 17$5.50$5.50$4.501.22$415.50
$400.00$410.00Jul 17$5.25$5.25$4.751.11$405.25
$440.00$450.00Jul 17$3.65$3.65$6.350.57$443.65
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$510.00$440.00Jul 17$66.20$66.20$3.8017.42$443.80
$440.00$430.00Jul 17$6.60$6.60$3.401.94$433.40
$420.00$410.00Jul 17$5.50$5.50$4.501.22$414.50
$430.00$420.00Jul 17$5.10$5.10$4.901.04$424.90
$400.00$390.00Jul 17$4.40$4.40$5.600.79$395.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. -- found (avg debit $--, cheapest $--)

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 7.35% of stock, avg 7.83%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$410.00Jul 17$18.80$11.70$30.50$379.50$440.507.35%
$420.00Jul 17$13.30$17.20$30.50$389.50$450.507.35%
$400.00Jul 17$24.05$8.15$32.20$367.80$432.207.76%
$430.00Jul 17$10.05$22.30$32.35$397.65$462.357.79%
$440.00Jul 17$8.00$28.90$36.90$403.10$476.908.89%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 20 found (cheapest 1.83% of stock, avg 3.55%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$480.00$380.00Jul 17$4.05$3.53$7.58$372.42$487.58
$480.00$390.00Jul 17$4.05$3.75$7.80$382.20$487.80
$450.00$380.00Jul 17$4.35$3.53$7.88$372.12$457.88
$450.00$390.00Jul 17$4.35$3.75$8.10$381.90$458.10
$440.00$380.00Jul 17$8.00$3.53$11.53$368.47$451.53
$440.00$390.00Jul 17$8.00$3.75$11.75$378.25$451.75
$480.00$400.00Jul 17$4.05$8.15$12.20$387.80$492.20
$450.00$400.00Jul 17$4.35$8.15$12.50$387.50$462.50
$430.00$380.00Jul 17$10.05$3.53$13.58$366.42$443.58
$430.00$390.00Jul 17$10.05$3.75$13.80$376.20$443.80

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 32 found (best R:R 34.71, avg credit $6.12)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
430/440480/490Jul 17$9.72$0.2834.71$430.28$489.72
410/420440/450Jul 17$9.15$0.8510.76$410.85$449.15
420/430440/450Jul 17$8.75$1.257.00$421.25$448.75
410/420480/490Jul 17$8.62$1.386.25$411.38$488.62
420/430480/490Jul 17$8.22$1.784.62$421.78$488.22
390/400440/450Jul 17$8.05$1.954.13$391.95$448.05
390/400420/430Jul 17$7.65$2.353.26$392.35$427.65
410/420430/440Jul 17$7.55$2.453.08$412.45$437.55
390/400480/490Jul 17$7.52$2.483.03$392.48$487.52
400/410440/450Jul 17$7.20$2.802.57$402.80$447.20

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 6 found (best R:R 7.33, cheapest $1.20)

CALLS (3)
LowMidHighExpiryDebitMax GainR:R
$420.00$430.00$440.00Jul 17$1.20$8.807.33
$410.00$420.00$430.00Jul 17$2.25$7.753.44
$480.00$490.00$500.00Jul 17$2.94$7.062.40
PUTS (3)
LowMidHighExpiryDebitMax GainR:R
$420.00$430.00$440.00Jul 17$1.50$8.505.67
$400.00$410.00$420.00Jul 17$1.95$8.054.13
$380.00$390.00$400.00Jul 17$4.18$5.821.39

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 14 found (best net $-0.35, 10 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$450.00$470.001:2Jul 17-$0.35$19.65
$490.00$500.001:2Jul 17-$0.57$9.43
$440.00$450.001:2Jul 17-$0.70$9.30
$470.00$480.001:2Jul 17-$5.75$4.25
$430.00$440.001:2Jul 17-$5.95$4.05
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$390.00$380.001:2Jul 17-$3.31$6.69
$410.00$400.001:2Jul 17-$4.60$5.40
$420.00$410.001:2Jul 17-$6.20$3.80
$510.00$440.001:2Jul 17$37.30$32.70
$400.00$390.001:2Jul 17$0.65$9.35

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 2.77%, avg 1.07%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$420.00Jul 17$11.500.471.2%2.77%3.97%469
$430.00Jul 17$7.800.383.6%1.88%5.49%2--
$440.00Jul 17$5.500.316.0%1.33%7.34%785
$450.00Jul 17$3.700.218.4%0.89%9.32%9300
$470.00Jul 17$1.400.1213.2%0.34%13.58%2111.1K
$480.00Jul 17$0.700.1515.7%0.17%15.83%3265
$490.00Jul 17$0.450.0618.1%0.11%18.18%141120

Historical option prices for this thinly-traded ticker. Live quotes are wide and stale — use where each contract actually traded plus its 30-day range to place a limit order. 199 contracts (avg 737 vol/day, 197 traded recently)

TPL averages only 737 option contracts/day, so quotes are thin and bid/ask spreads run wide. Use the last actually-traded price below to set a limit order rather than chasing the displayed ask. Most tradeable call: the $450.00 10-16 call last traded $20.80 on 06/25 (now $28.30/$33.50) — try a limit near $28.30. Also watch the $450.00 01-15 call last traded $31.60 on 06/25 (now $42.20/$50.00) — try a limit near $42.20; the $400.00 07-17 call last traded $17.00 on 06/26 (now $22.00/$26.10) — try a limit near $22.00. Most tradeable put: the $510.00 07-17 put last traded $125.50 on 05/13 (now $92.40/$97.80) — try a limit near $95.10.
CALLS (99)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$420.00Jul 17$11.50$15.10$13.30$8.76 06/26$2.20–$28.75$11.5069
$420.00Aug 21$27.60$32.00$29.80$22.27 06/26$9.15–$43.00$27.60--
$420.00Oct 16$39.40$46.20$42.80$34.50 06/26$17.65–$55.60$39.40--
$420.00Jan 15$55.90$60.70$58.30$34.10 06/23$29.35–$72.75$55.90--
$410.00Jul 17$16.50$21.10$18.80$12.05 06/26$3.10–$35.15$16.50--
$410.00Aug 21$31.20$37.00$34.10$21.80 06/25$10.60–$49.10$31.20--
$410.00Oct 16$44.00$49.70$46.85$21.10 06/17$20.00–$61.45$44.00--
$410.00Jan 15$60.50$65.70$63.10$64.68 06/04$32.40–$77.75$63.10--
$430.00Jul 17$7.80$12.30$10.05$6.20 06/26$1.35–$21.80$7.80--
$430.00Aug 21$22.80$27.60$25.20$16.50 06/25$7.65–$36.50$22.80--
$430.00Oct 16$34.90$41.90$38.40$26.10 06/25$15.15–$50.45$34.90--
$430.00Jan 15$51.10$58.00$54.55$49.50 06/05$26.95–$67.95$51.10--
$400.00Jul 17$22.00$26.10$24.05$17.00 06/26$4.30–$41.45$22.00312
$400.00Aug 21$36.60$42.90$39.75$25.80 06/25$13.55–$55.30$36.60--
$400.00Oct 16$49.90$55.60$52.75$42.60 06/26$23.80–$67.35$49.90--
$400.00Jan 15$65.30$71.20$68.25$36.20 06/22$35.15–$84.35$65.30--
$440.00Jul 17$5.50$10.50$8.00$3.87 06/26$1.20–$16.00$5.5085
$440.00Aug 21$19.30$23.20$21.25$14.85 06/26$6.25–$32.25$19.30--
$440.00Oct 16$30.70$37.40$34.05$18.08 06/25$13.25–$46.70$30.7073
$440.00Jan 15$47.60$54.00$50.80$41.50 06/26$24.15–$63.30$47.60--
$390.00Jul 17$29.60$35.70$32.65$18.04 06/25$5.70–$51.10$29.60--
$390.00Aug 21$42.70$49.00$45.85$37.60 06/26$16.80–$61.85$42.70--
$390.00Oct 16$53.50$61.70$57.60$32.00 06/23$26.20–$73.70$53.50--
$390.00Jan 15$70.60$75.20$72.90$39.25 06/18$38.50–$88.65$70.60--
$450.00Jul 17$3.70$5.00$4.35$3.30 06/26$0.83–$13.00$3.70300
$450.00Aug 21$15.10$20.30$17.70$12.90 06/26$4.40–$27.80$15.10--
$450.00Oct 16$28.30$33.50$30.90$20.80 06/25$11.30–$41.35$28.30227
$450.00Jan 15$42.20$50.00$46.10$31.60 06/25$22.00–$59.30$42.2012
$380.00Jul 17$37.60$43.90$40.75$25.16 06/26$6.85–$59.85$37.60--
$380.00Aug 21$49.20$55.40$52.30$39.20 06/26$19.95–$69.55$49.20--
$380.00Oct 16$59.40$67.70$63.55$53.50 06/26$29.30–$80.50$59.40--
$380.00Jan 15$74.00$82.50$78.25$53.47 06/02$42.20–$94.40$74.00--
$460.00Jul 17$1.55$3.80$2.68$1.50 06/26$0.88–$10.05$1.55--
$460.00Aug 21$11.70$16.80$14.25$10.00 06/26$3.63–$23.95$11.70--
$460.00Oct 16$24.10$30.40$27.25$9.60 06/18$9.90–$37.30$24.10--
$460.00Jan 15$39.00$46.90$42.95$28.60 06/02$19.95–$55.15$39.00--
$370.00Jul 17$45.70$52.70$49.20$32.02 06/26$11.75–$68.90$45.70--
$370.00Oct 16$66.00$74.00$70.00$34.50 06/17$32.90–$87.65$66.00--
$370.00Jan 15$79.90$87.30$83.60$57.70 06/23$46.55–$100.40$79.90--
$470.00Jul 17$1.40$3.30$2.35$1.00 06/24$0.73–$8.05$1.401.1K
$470.00Aug 21$10.20$14.50$12.35$7.80 06/25$3.78–$20.60$10.20--
$470.00Oct 16$21.30$27.20$24.25$12.80 06/15$8.75–$33.40$21.30--
$470.00Jan 15$36.10$43.00$39.55$17.00 06/22$17.10–$51.30$36.10--
$360.00Jul 17$55.50$62.00$58.75$44.00 06/26$15.35–$78.85$55.50--
$360.00Aug 21$64.20$70.00$67.10$49.01 06/25$25.95–$85.85$64.20--
$360.00Oct 16$71.50$80.20$75.85$39.00 06/17$36.80–$94.90$71.50--
$360.00Jan 15$85.80$92.80$89.30$62.60 06/23$50.15–$107.30$85.80--
$353.33Jul 17$61.40$68.00$64.70$29.10 06/23$18.75–$85.25$61.40--
$480.00Jul 17$0.70$7.40$4.05$1.47 06/26$0.65–$8.10$1.47265
$480.00Aug 21$8.30$12.20$10.25$6.10 06/25$2.45–$17.35$8.30--
$480.00Oct 16$18.60$24.30$21.45$16.00 06/26$6.50–$30.00$18.60307
$480.00Jan 15$32.90$40.00$36.45$23.00 06/23$16.35–$47.50$32.90--
$350.00Jul 17$64.30$71.00$67.65$32.60 06/23$20.55–$88.50$64.30--
$350.00Aug 21$72.20$78.00$75.10$31.10 06/22$31.60–$94.70$72.20--
$350.00Oct 16$79.80$87.10$83.45$53.78 06/24$41.55–$102.80$79.80--
$350.00Jan 15$93.40$100.40$96.90$69.30 06/23$54.90–$113.50$93.40--
$490.00Jul 17$0.45$1.40$0.93$0.45 06/22$0.48–$5.45$0.45120
$490.00Aug 21$5.30$10.80$8.05$1.00 06/22$2.40–$13.55$5.30--
$490.00Oct 16$16.00$21.80$18.90$6.90 06/17$6.45–$26.45$16.00--
$490.00Jan 15$29.20$37.00$33.10$25.50 06/25$14.65–$44.40$29.204
$340.00Jul 17$74.40$81.00$77.70$42.43 06/24$26.35–$98.25$74.40--
$340.00Oct 16$86.80$94.50$90.65$47.00 06/17$46.25–$110.80$86.80--
$340.00Jan 15$100.10$106.20$103.15$75.10 06/24$60.40–$120.55$100.10--
$333.33Jul 17$79.60$87.00$83.30$98.00 05/07$31.20–$105.05$83.30--
$500.00Jul 17$0.25$1.25$0.75$1.00 06/11$0.25–$4.05$0.75374
$500.00Oct 16$13.90$19.40$16.65$7.61 06/25$5.85–$23.25$13.90--
$500.00Jan 15$27.40$34.40$30.90$26.71 06/26$11.35–$40.70$27.40--
$330.00Jul 17$83.90$90.90$87.40$47.29 06/15$32.10–$108.10$83.90--
$330.00Oct 16$95.00$103.00$99.00$115.90 05/05$52.20–$119.00$99.00--
$330.00Jan 15$106.60$113.10$109.85$92.90 06/05$64.25–$128.05$106.60--
$510.00Jul 17$0.10$2.10$1.10$0.30 06/16$0.28–$4.72$0.30--
$510.00Oct 16$10.90$18.60$14.75$15.31 06/03$5.50–$20.50$14.75--
$510.00Jan 15$24.80$31.80$28.30$25.70 06/09$9.95–$37.80$25.70--
$320.00Jul 17$93.70$100.70$97.20$79.49 06/26$39.85–$118.00$93.70--
$320.00Oct 16$102.40$110.20$106.30$100.95 05/26$58.45–$126.50$102.40--
$320.00Jan 15$114.30$120.20$117.25$101.21 05/29$71.30–$135.30$114.30--
$520.00Jul 17$0.00$2.20$1.10$0.60 06/25$0.45–$2.58$0.60--
$520.00Aug 21$3.80$6.60$5.20$1.00 06/26$3.45–$8.15$3.80--
$520.00Oct 16$10.40$15.50$12.95$4.20 06/18$4.22–$18.80$10.40--
$520.00Jan 15$21.80$30.00$25.90$22.70 06/09$9.35–$34.80$22.70--
$310.00Oct 16$112.40$119.00$115.70$64.30 06/17$64.35–$136.40$112.40--
$306.67Jul 17$107.30$113.80$110.55$100.00 05/22$50.90–$131.25$107.30--
$530.00Jul 17$0.20$6.90$3.55$0.50 06/26$0.40–$5.10$0.50--
$530.00Oct 16$8.00$12.50$10.25$3.80 06/17$3.55–$16.00$8.00--
$530.00Jan 15$20.80$26.80$23.80$12.90 06/16$10.25–$31.95$20.80--
$300.00Jul 17$113.30$120.00$116.65$76.00 06/24$56.65–$137.85$113.30--
$300.00Oct 16$121.00$128.00$124.50$71.70 06/22$71.40–$145.30$121.00--
$300.00Jan 15$129.50$135.30$132.40$122.40 05/26$82.45–$151.15$129.50--
$540.00Jul 17$0.00$0.90$0.45$0.66 06/26$0.35–$5.05$0.45--
$540.00Oct 16$7.10$12.40$9.75$3.30 06/17$3.60–$14.00$7.10--
$540.00Jan 15$18.10$25.00$21.55$11.50 06/24$7.75–$29.80$18.10--
$550.00Jul 17$0.00$0.50$0.25$1.46 06/05$0.25–$3.75$0.25--
$550.00Oct 16$6.70$12.10$9.40$6.50 06/25$3.53–$12.85$6.70989
$280.00Oct 16$138.70$145.00$141.85$134.00 05/26$86.65–$163.40$138.70--
$560.00Jul 17$0.00$4.70$2.35$1.77 05/08$0.40–$3.15$1.77--
$560.00Oct 16$5.50$9.70$7.60$3.00 06/24$1.93–$11.45$5.50--
$560.00Jan 15$15.80$21.00$18.40$14.45 06/26$6.70–$25.55$15.801.1K
$570.00Jul 17$0.00$5.00$2.50$0.15 06/16$0.75–$5.00$0.15--
$570.00Oct 16$5.50$9.70$7.60$5.36 06/26$1.85–$10.00$5.50--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$420.00Jul 17$16.10$18.30$17.20$29.00 06/26$9.45–$67.70$17.20--
$420.00Oct 16$38.20$45.20$41.70$56.10 06/25$34.65–$80.50$41.70--
$420.00Jan 15$50.40$57.60$54.00$80.41 06/03$47.95–$88.25$54.00--
$420.00Aug 21$27.70$31.50$29.60--$23.20–$29.60$27.7010
$410.00Jul 17$10.50$12.90$11.70$28.29 06/25$5.18–$58.85$11.70143
$410.00Oct 16$33.40$39.70$36.55$51.75 06/05$30.50–$72.25$36.55--
$410.00Jan 15$45.40$51.60$48.50$61.90 05/21$43.35–$81.10$48.50--
$430.00Jul 17$20.40$24.20$22.30$67.18 06/23$13.00–$77.40$22.3088
$430.00Oct 16$43.90$50.30$47.10$60.40 06/08$39.30–$87.90$47.10--
$400.00Jul 17$7.30$9.00$8.15$17.10 06/26$3.55–$49.55$8.15--
$400.00Aug 21$18.00$23.20$20.60$30.00 06/26$15.30–$56.45$20.60--
$400.00Oct 16$28.30$35.40$31.85$59.44 06/15$26.55–$64.50$31.85--
$400.00Jan 15$40.30$46.00$43.15$69.63 06/23$38.85–$74.30$43.15--
$440.00Jul 17$26.40$31.40$28.90$75.60 06/23$16.35–$86.70$28.9069
$440.00Oct 16$49.60$56.50$53.05$62.90 06/04$44.25–$96.40$53.05--
$440.00Aug 21$38.80$44.30$41.55--$41.55–$41.55—$38.8022
$390.00Jul 17$1.20$6.30$3.75$14.49 06/26$2.63–$41.35$3.75116
$390.00Aug 21$13.20$19.80$16.50$27.10 06/25$13.45–$48.70$16.50--
$390.00Oct 16$24.20$30.60$27.40$59.00 06/17$22.90–$57.65$27.40--
$390.00Jan 15$36.00$43.90$39.95$67.70 06/17$34.30–$67.40$39.95--
$450.00Jul 17$35.60$39.30$37.45$76.80 06/24$23.05–$96.45$37.45--
$450.00Oct 16$56.00$62.40$59.20$104.07 06/22$49.50–$104.25$59.20--
$450.00Jan 15$68.00$73.70$70.85$100.41 06/01$63.55–$111.90$70.858
$380.00Jul 17$2.15$4.90$3.53$9.79 06/26$2.60–$33.60$3.53--
$380.00Oct 16$19.60$27.40$23.50$33.49 06/25$19.90–$51.25$23.50--
$380.00Jan 15$33.60$37.60$35.60$61.20 06/17$30.55–$61.20$35.60--
$460.00Jul 17$43.90$49.40$46.65$91.49 06/01$30.05–$106.70$46.65--
$460.00Aug 21$53.00$58.40$55.70$106.00 06/18$43.70–$108.25$55.70--
$460.00Oct 16$63.10$69.40$66.25$107.41 06/16$55.55–$112.70$66.25--
$370.00Jul 17$1.65$7.50$4.58$7.45 06/26$4.20–$26.10$4.58--
$370.00Aug 21$8.60$12.60$10.60$33.90 06/22$7.90–$36.00$10.60--
$370.00Oct 16$17.60$21.60$19.60$44.90 06/17$15.80–$45.05$19.60--
$370.00Jan 15$27.00$34.90$30.95$52.00 06/11$26.95–$55.45$30.95--
$470.00Oct 16$69.70$76.00$72.85$102.97 06/23$61.50–$120.90$72.85--
$470.00Jan 15$81.00$89.20$85.10$110.19 06/23$75.55–$127.95$85.10--
$360.00Jul 17$0.65$7.80$4.22$5.00 06/26$3.10–$20.45$4.22--
$360.00Aug 21$7.10$10.60$8.85$21.00 06/24$6.85–$30.80$8.85--
$360.00Oct 16$14.40$20.60$17.50$32.80 06/23$14.70–$39.60$17.50--
$360.00Jan 15$23.10$31.20$27.15$40.70 06/09$23.70–$49.30$27.15--
$353.33Jul 17$0.00$7.40$3.70$4.60 06/25$2.85–$16.95$3.70--
$480.00Jul 17$61.10$68.00$64.55$94.30 05/19$46.30–$125.60$64.55--
$480.00Oct 16$77.00$83.40$80.20$124.13 06/16$68.40–$130.55$80.20--
$480.00Jan 15$88.00$94.10$91.05$108.90 05/20$81.70–$136.25$91.05--
$350.00Jul 17$0.55$1.90$1.23$2.46 06/26$1.00–$15.40$1.23--
$350.00Aug 21$4.70$7.70$6.20$11.40 06/26$5.58–$23.85$6.20--
$350.00Oct 16$11.80$17.60$14.70$33.50 06/17$13.50–$34.05$14.70--
$350.00Jan 15$20.50$25.10$22.80$40.45 06/23$20.25–$44.05$22.80--
$346.67Jul 17$0.00$9.40$4.70$4.05 06/25$2.90–$14.05$4.05--
$343.33Jul 17$0.00$7.50$3.75$10.00 06/03$2.80–$11.85$3.75--
$490.00Jul 17$70.80$77.80$74.30$105.85 06/12$54.85–$136.55$74.30--
$490.00Jan 15$96.70$102.60$99.65$136.75 06/23$88.85–$145.35$99.65--
$340.00Jul 17$0.00$7.60$3.80$2.60 06/25$2.10–$10.65$2.60--
$340.00Aug 21$4.00$9.30$6.65$9.30 06/26$4.15–$19.65$6.65--
$340.00Oct 16$7.60$15.10$11.35$28.70 06/17$10.20–$29.10$11.35--
$340.00Jan 15$17.00$21.80$19.40$40.00 06/17$18.35–$39.45$19.40--
$500.00Jul 17$80.00$88.00$84.00$147.00 06/17$63.70–$146.50$84.00--
$500.00Oct 16$92.00$100.00$96.00$118.90 06/25$82.35–$148.95$96.00--
$500.00Jan 15$103.10$108.10$105.60$125.90 06/25$94.85–$154.05$105.60--
$330.00Jul 17$0.35$7.30$3.83$2.43 06/25$1.25–$7.90$2.43--
$330.00Aug 21$1.45$8.90$5.18$15.10 06/22$4.90–$15.80$5.18--
$330.00Oct 16$7.90$12.70$10.30$18.35 06/23$8.90–$24.10$10.30--
$330.00Jan 15$15.00$20.50$17.75$34.30 06/17$15.30–$37.30$17.75--
$326.67Jul 17$0.00$7.20$3.60$1.84 06/26$0.95–$6.70$1.84--
$323.33Jul 17$0.00$7.20$3.60$5.30 06/11$2.68–$6.00$3.60--
$510.00Jul 17$92.40$97.80$95.10$125.50 05/13$73.50–$156.55$95.105
$510.00Oct 16$100.00$108.00$104.00$155.96 06/22$89.55–$158.25$104.00--
$320.00Jul 17$0.00$7.20$3.60$1.05 06/26$1.05–$5.70$1.05--
$320.00Oct 16$5.60$12.10$8.85$21.00 06/17$7.80–$21.25$8.85--
$316.67Jul 17$0.00$6.10$3.05$3.90 06/22$2.17–$5.50$3.05--
$313.33Jul 17$0.00$7.30$3.65$3.50 06/03$2.00–$5.25$3.50--
$520.00Jul 17$100.60$106.20$103.40$153.80 06/11$83.80–$165.60$103.40--
$520.00Oct 16$109.40$116.60$113.00$129.00 05/20$97.15–$167.80$113.00--
$310.00Jul 17$0.00$7.10$3.55$2.00 06/23$1.42–$5.00$2.00--
$310.00Oct 16$5.00$10.50$7.75$16.80 06/17$6.60–$16.60$7.75--
$310.00Jan 15$10.60$13.40$12.00$26.60 06/17$10.75–$28.90$12.00--
$306.67Jul 17$0.00$6.70$3.35$2.65 06/17$1.98–$5.00$2.65--
$303.33Jul 17$0.10$7.00$3.55$0.87 06/25$0.88–$5.05$0.87--
$300.00Jul 17$0.00$9.60$4.80$1.15 06/23$1.40–$4.85$1.15--
$300.00Aug 21$0.00$8.40$4.20$5.29 06/23$3.10–$7.25$4.20--
$300.00Oct 16$4.00$7.40$5.70$8.00 06/25$5.70–$14.70$5.70--
$300.00Jan 15$10.00$13.50$11.75$17.01 06/25$9.75–$24.40$11.75--
$296.67Jul 17$0.00$7.20$3.60$1.80 06/17$1.50–$4.30$1.80--
$293.33Jul 17$0.00$7.00$3.50$1.55 06/17$1.50–$5.00$1.55--
$290.00Jul 17$0.00$6.30$3.15$2.35 06/01$1.00–$3.80$2.35--
$290.00Aug 21$0.00$7.80$3.90$4.09 06/23$2.90–$5.55$3.90--
$290.00Oct 16$1.90$8.10$5.00$7.90 06/24$4.40–$11.70$5.00--
$286.67Jul 17$0.00$6.70$3.35$1.85 06/17$1.30–$5.00$1.85--
$283.33Jul 17$0.00$8.50$4.25$1.21 06/12$0.73–$4.25$1.21--
$280.00Jul 17$0.00$7.10$3.55$0.20 06/24$0.53–$5.00$0.20--
$280.00Aug 21$0.00$5.90$2.95$1.56 06/25$2.28–$4.90$1.56--
$280.00Oct 16$0.00$10.00$5.00$5.20 06/25$4.10–$9.00$5.00--
$280.00Jan 15$5.80$9.30$7.55$17.00 06/17$6.20–$18.60$7.55--
$273.33Jul 17$0.00$8.80$4.40$1.60 05/13$0.70–$5.00$1.60--
$270.00Aug 21$0.00$5.70$2.85$3.78 06/22$1.43–$5.05$2.85--
$270.00Oct 16$1.00$8.20$4.60$4.90 06/24$3.38–$7.70$4.60--
$270.00Jan 15$2.95$8.20$5.57$14.30 06/17$5.05–$16.30$5.57--
$266.67Jul 17$0.00$6.30$3.15$0.50 06/26$0.25–$4.25$0.50--
$260.00Jul 17$0.00$6.90$3.45$0.30 06/25$0.90–$5.00$0.30--
$260.00Oct 16$0.00$8.10$4.05$5.55 06/16$4.00–$6.60$4.05--
$260.00Jan 15$0.50$9.20$4.85$10.15 06/12$4.85–$11.90$4.85--

Current 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 1,351
Total Puts 219
Put/Call Ratio 0.16
Net Difference 1,132

Prior's Put/Call Breakdown

Total Calls 2,758
Total Puts 63
Put/Call Ratio 0.02
Net Difference 2,695

Prior 7-Day Put/Call Summary

Total Calls 5,779
Total Puts 1,214
Average Put/Call Ratio 0.44
Ratio Trend Rising

Daily Put/Call History (Last 7 Days)

Date Calls Puts Ratio Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker Earnings Date Days Away Call Volume Put Volume IV Rank
Loading data...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All