NEW Tour v265
TPL
TEXAS PACIFIC LAND C
$407.20 -1.88%
$407.24 (+0.01%)🌙
as of 07/02 07:05 PM
(7/1 19:05) ◀
|
Thursday, July 2, 2026 (7:05pm)
January 2026
|
▶ (7/6 19:04)
◀ 7/2 19:05 ▶

Option Volume

Detail
ℹ
Current (07/02) 821
Calls: 530 (65%)
Puts: 291 (35%)
Prior (07/01) 1,570
Calls: 1,351 (86%)
Puts: 219 (14%)
Current vs Prior -47.71%
Calls: -60.77% (Calls)
Puts: +32.88% (Puts)
Prior 7-Day Total 7,405
Calls: 6,140 (83%)
Puts: 1,265 (17%)
Prior 7-Day Average 1,057
Calls: 877 (83%)
Puts: 180 (17%)
Current vs Prior 7-Day Avg -22.39%
Calls: -39.58%
Puts: +61.03%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/02) $1.24M
Calls: $1.08M (87%)
Puts: $164.6K (13%)
Prior (07/01) $3.03M
Calls: $2.35M (77%)
Puts: $683.3K (23%)
Current vs Prior -59.06%
Calls: -54.16%
Puts: -75.91%
Prior 7-Day Total $12.11M
Calls: $9.52M (79%)
Puts: $2.59M (21%)
Prior 7-Day Average $1.73M
Calls: $1.36M (79%)
Puts: $370.1K (21%)
Current vs Prior 7-Day Avg -28.23%
Calls: -20.80%
Puts: -55.51%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/02) 0.55
Prior (07/01) 0.16
Current vs Prior +238.71%
Prior 7-Day Average 0.44
Current vs Prior 7-Day Avg +24.78%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/02) 5,986
Calls: 4,637 (77%)
Puts: 1,349 (23%)
Prior (07/01) 5,869
Calls: 5,408 (92%)
Puts: 461 (8%)
Current vs Prior +1.99%
Prior 7-Day Total 38,170
Calls: 31,807 (83%)
Puts: 6,363 (17%)
Prior 7-Day Average 5,452
Calls: 4,543 (83%)
Puts: 909 (17%)
Current vs Prior 7-Day Avg +9.78%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)
Current 7.74% | 15.57%
Prior 8.67% | 15.35%
Current vs Prior -10.82% | +1.44%
Prior 7-Day Avg 9.72% | 16.17%
Current vs 7-Day Avg -20.38% | -3.71%
Prior 7-Day Eod 8.67% | 15.35%
Current vs 7-Day Eod -10.82% | +1.44%
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 21.87% | 14.81%
Calls: 20.18% | 14.22%
Puts: 23.57% | 15.39%
Current vs 7-Day Avg -3.26% | -9.91%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 87% of dollar volume in calls ($1.08M) vs puts ($164.6K). Light premium activity with dollar volume down 59% vs prior. Below-average activity with volume down 48% vs prior. Bullish P/C ratio of 0.55.

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 -- of results (avg --%, best --%)

No options available for this category

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. 5 found (avg delta 0.65, highest 0.79)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$380.00Jul 1728.8034.20$31.5017.1%300.79219
$390.00Jul 1721.0028.00$24.5028.6%10.70--
$400.00Jul 1715.4019.10$17.2521.4%2540.60310
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$420.00Jul 1718.3024.30$21.3028.2%20.64--
$410.00Jul 1712.4016.10$14.2526.0%90.52147

Most actively traded options today. High liquidity = easy entry/exit. 20 active (total vol 582, top 254)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Jul 1715.4019.10$17.2521.4%2540.60310
$380.00Jul 1728.8034.20$31.5017.1%300.79219
$410.00Jul 179.7013.80$11.7534.9%140.48134
$420.00Jul 175.409.80$7.6057.9%90.3669
$440.00Jul 172.954.90$3.9349.6%60.2084
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$380.00Jul 174.205.40$4.8025.0%1150.2125
$370.00Jul 172.554.10$3.3346.5%1010.15101
$350.00Jul 170.802.65$1.73106.9%90.08175
$410.00Jul 1712.4016.10$14.2526.0%90.52147
$400.00Jul 179.4011.10$10.2516.6%80.40279

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. 13 found (best R:R 42.48, avg 7.94)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$440.00$450.00Jul 17$0.23$9.77$0.2342.48$440.23
$430.00$440.00Jul 17$1.77$8.23$1.774.65$431.77
$450.00$460.00Jul 17$1.85$8.15$1.854.41$451.85
$420.00$430.00Jul 17$1.90$8.10$1.904.26$421.90
$410.00$420.00Jul 17$4.15$5.85$4.151.41$414.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$370.00$360.00Jul 17$0.50$9.50$0.5019.00$369.50
$360.00$350.00Jul 17$1.10$8.90$1.108.09$358.90
$380.00$370.00Jul 17$1.47$8.53$1.475.80$378.53
$346.67$336.67Jul 17$1.60$8.40$1.605.25$345.07
$390.00$380.00Jul 17$2.35$7.65$2.353.26$387.65

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 16 found (best R:R 2.64, avg 0.75)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$390.00$400.00Jul 17$7.25$7.25$2.752.64$397.25
$380.00$390.00Jul 17$7.00$7.00$3.002.33$387.00
$400.00$410.00Jul 17$5.50$5.50$4.501.22$405.50
$410.00$420.00Jul 17$4.15$4.15$5.850.71$414.15
$420.00$430.00Jul 17$1.90$1.90$8.100.23$421.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$420.00$410.00Jul 17$7.05$7.05$2.952.39$412.95
$410.00$400.00Jul 17$4.00$4.00$6.000.67$406.00
$400.00$390.00Jul 17$3.10$3.10$6.900.45$396.90
$390.00$380.00Jul 17$2.35$2.35$7.650.31$387.65
$346.67$336.67Jul 17$1.60$1.60$8.400.19$345.07

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 6.39% of stock, avg 7.38%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$410.00Jul 17$11.75$14.25$26.00$384.00$436.006.39%
$400.00Jul 17$17.25$10.25$27.50$372.50$427.506.75%
$420.00Jul 17$7.60$21.30$28.90$391.10$448.907.10%
$390.00Jul 17$24.50$7.15$31.65$358.35$421.657.77%
$380.00Jul 17$31.50$4.80$36.30$343.70$416.308.91%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 1.60% of stock, avg 3.00%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$450.00$360.00Jul 17$3.70$2.83$6.53$353.47$456.53
$440.00$360.00Jul 17$3.93$2.83$6.76$353.24$446.76
$450.00$370.00Jul 17$3.70$3.33$7.03$362.97$457.03
$440.00$370.00Jul 17$3.93$3.33$7.26$362.74$447.26
$430.00$360.00Jul 17$5.70$2.83$8.53$351.47$438.53
$450.00$380.00Jul 17$3.70$4.80$8.50$371.50$458.50
$440.00$380.00Jul 17$3.93$4.80$8.73$371.27$448.73
$430.00$370.00Jul 17$5.70$3.33$9.03$360.97$439.03
$420.00$360.00Jul 17$7.60$2.83$10.43$349.57$430.43
$430.00$380.00Jul 17$5.70$4.80$10.50$369.50$440.50

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 49 found (best R:R 8.09, avg credit $5.08)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
410/420450/460Jul 17$8.90$1.108.09$411.10$458.90
337/347390/400Jul 17$8.85$1.157.70$337.82$398.85
410/420430/440Jul 17$8.82$1.187.47$411.18$438.82
370/380390/400Jul 17$8.72$1.286.81$371.28$398.72
337/347380/390Jul 17$8.60$1.406.14$338.07$388.60
350/360390/400Jul 17$8.35$1.655.06$351.65$398.35
350/360380/390Jul 17$8.10$1.904.26$351.90$388.10
380/390400/410Jul 17$7.85$2.153.65$382.15$407.85
360/370390/400Jul 17$7.75$2.253.44$362.25$397.75
360/370380/390Jul 17$7.50$2.503.00$362.50$387.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 11 found (best R:R 75.92, cheapest $0.13)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$420.00$430.00$440.00Jul 17$0.13$9.8775.92
$400.00$410.00$420.00Jul 17$1.35$8.656.41
$430.00$440.00$450.00Jul 17$1.54$8.465.49
$390.00$400.00$410.00Jul 17$1.75$8.254.71
$410.00$420.00$430.00Jul 17$2.25$7.753.44
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$380.00$390.00$400.00Jul 17$0.75$9.2512.33
$370.00$380.00$390.00Jul 17$0.88$9.1210.36
$390.00$400.00$410.00Jul 17$0.90$9.1010.11
$360.00$370.00$380.00Jul 17$0.97$9.039.31
$400.00$410.00$420.00Jul 17$3.05$6.952.28

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 15 found (best net $--, 15 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$450.00$460.001:2Jul 17$0.00$10.00
$430.00$440.001:2Jul 17-$2.16$7.84
$460.00$470.001:2Jul 17-$3.05$6.95
$410.00$420.001:2Jul 17-$3.45$6.55
$440.00$450.001:2Jul 17-$3.47$6.53
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$346.67$336.671:2Jul 17$0.00$10.00
$360.00$350.001:2Jul 17-$0.63$9.37
$380.00$370.001:2Jul 17-$1.86$8.14
$370.00$360.001:2Jul 17-$2.33$7.67
$390.00$380.001:2Jul 17-$2.45$7.55

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 2.38%, avg 0.91%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$410.00Jul 17$9.700.480.7%2.38%3.07%14134
$420.00Jul 17$5.400.363.1%1.33%4.47%969
$430.00Jul 17$4.600.285.6%1.13%6.73%5--
$440.00Jul 17$2.950.208.1%0.72%8.78%684
$450.00Jul 17$2.000.1710.5%0.49%11.00%1--
$460.00Jul 17$0.850.1013.0%0.21%13.18%1--
$470.00Jul 17$0.500.1115.4%0.12%15.55%51.3K

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. 200 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 $380.00 08-21 call last traded $39.20 on 06/26 (now $42.90/$46.30) — try a limit near $42.90. Also watch the $400.00 10-16 call last traded $42.60 on 06/26 (now $42.70/$47.60) — try a limit near $42.70; the $400.00 01-15 call last traded $36.20 on 06/22 (now $57.60/$64.50) — try a limit near $57.60. Most tradeable put: the $450.00 01-15 put last traded $100.41 on 06/01 (now $74.50/$80.70) — try a limit near $77.60.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$410.00Jul 17$9.70$13.80$11.75$12.05 06/26$3.10–$35.15$11.75134
$410.00Aug 21$24.20$30.40$27.30$21.80 06/25$10.60–$49.10$24.20--
$410.00Oct 16$37.40$43.10$40.25$21.10 06/17$20.00–$61.45$37.40--
$410.00Jan 15$53.00$59.60$56.30$64.68 06/04$32.40–$77.75$56.30--
$400.00Jul 17$15.40$19.10$17.25$17.00 06/26$4.30–$41.45$17.00310
$400.00Aug 21$29.50$35.70$32.60$25.80 06/25$13.55–$55.30$29.50141
$400.00Oct 16$42.70$47.60$45.15$42.60 06/26$23.80–$67.35$42.7049
$400.00Jan 15$57.60$64.50$61.05$36.20 06/22$35.15–$84.35$57.6019
$420.00Jul 17$5.40$9.80$7.60$8.76 06/26$2.20–$28.75$7.6069
$420.00Aug 21$21.90$26.20$24.05$22.27 06/26$9.15–$43.00$22.2753
$420.00Oct 16$33.00$41.20$37.10$34.50 06/26$17.65–$55.60$34.50--
$420.00Jan 15$48.60$57.00$52.80$34.10 06/23$29.35–$72.75$48.60--
$390.00Jul 17$21.00$28.00$24.50$18.04 06/25$5.70–$51.10$21.00--
$390.00Aug 21$36.80$41.00$38.90$37.60 06/26$16.80–$61.85$37.60--
$390.00Oct 16$47.30$53.80$50.55$32.00 06/23$26.20–$73.70$47.30--
$390.00Jan 15$64.20$68.90$66.55$39.25 06/18$38.50–$88.65$64.20--
$430.00Jul 17$4.60$6.80$5.70$6.20 06/26$1.35–$21.80$5.70--
$430.00Aug 21$16.80$22.20$19.50$16.50 06/25$7.65–$36.50$16.80--
$430.00Oct 16$29.60$34.00$31.80$26.10 06/25$15.15–$50.45$29.60--
$430.00Jan 15$44.50$53.00$48.75$49.50 06/05$26.95–$67.95$48.75--
$380.00Jul 17$28.80$34.20$31.50$25.16 06/26$6.85–$59.85$28.80219
$380.00Aug 21$42.90$46.30$44.60$39.20 06/26$19.95–$69.55$42.90110
$380.00Oct 16$53.00$59.00$56.00$53.50 06/26$29.30–$80.50$53.50--
$380.00Jan 15$68.00$75.20$71.60$53.47 06/02$42.20–$94.40$68.00--
$440.00Jul 17$2.95$4.90$3.93$3.87 06/26$1.20–$16.00$3.8784
$440.00Aug 21$13.80$19.50$16.65$14.85 06/26$6.25–$32.25$14.85--
$440.00Oct 16$26.10$30.50$28.30$18.08 06/25$13.25–$46.70$26.10--
$440.00Jan 15$41.30$47.30$44.30$41.50 06/26$24.15–$63.30$41.50--
$370.00Jul 17$37.20$43.00$40.10$32.02 06/26$11.75–$68.90$37.20--
$370.00Oct 16$58.70$67.20$62.95$34.50 06/17$32.90–$87.65$58.70--
$370.00Jan 15$73.00$80.60$76.80$57.70 06/23$46.55–$100.40$73.00--
$450.00Jul 17$2.00$5.40$3.70$3.30 06/26$0.83–$12.80$3.30--
$450.00Aug 21$11.60$16.30$13.95$12.90 06/26$4.40–$27.80$12.90--
$450.00Oct 16$22.40$29.70$26.05$20.80 06/25$11.30–$41.35$22.40180
$450.00Jan 15$37.40$43.10$40.25$31.60 06/25$22.00–$59.30$37.40--
$360.00Jul 17$47.50$53.00$50.25$44.00 06/26$15.35–$78.85$47.50--
$360.00Aug 21$57.00$61.30$59.15$49.01 06/25$25.95–$85.85$57.00--
$360.00Oct 16$65.20$74.00$69.60$39.00 06/17$36.80–$94.90$65.20--
$360.00Jan 15$79.00$86.20$82.60$62.60 06/23$50.15–$107.30$79.00--
$460.00Jul 17$0.85$2.85$1.85$1.50 06/26$0.88–$10.05$1.50--
$460.00Aug 21$8.70$12.80$10.75$10.00 06/26$3.63–$23.95$10.00--
$460.00Oct 16$19.00$25.20$22.10$9.60 06/18$9.90–$37.30$19.00--
$460.00Jan 15$34.80$40.80$37.80$28.60 06/02$19.95–$55.15$34.80--
$353.33Jul 17$52.60$58.00$55.30$29.10 06/23$18.75–$85.25$52.60--
$350.00Jul 17$55.70$61.20$58.45$32.60 06/23$20.55–$88.50$55.70--
$350.00Aug 21$63.20$69.00$66.10$31.10 06/22$31.60–$94.70$63.20--
$350.00Oct 16$72.00$80.30$76.15$53.78 06/24$41.55–$102.80$72.00--
$350.00Jan 15$85.00$92.50$88.75$69.30 06/23$54.90–$113.50$85.00--
$470.00Jul 17$0.50$4.40$2.45$1.00 06/24$0.73–$8.05$1.001.3K
$470.00Aug 21$5.90$10.50$8.20$7.80 06/25$3.78–$20.60$7.80--
$470.00Oct 16$15.40$24.60$20.00$12.80 06/15$8.75–$33.40$15.40--
$470.00Jan 15$30.50$36.00$33.25$17.00 06/22$17.10–$51.30$30.50--
$340.00Jul 17$65.30$71.00$68.15$42.43 06/24$26.35–$98.25$65.30--
$340.00Oct 16$79.30$87.70$83.50$47.00 06/17$46.25–$110.80$79.30--
$340.00Jan 15$92.00$99.20$95.60$75.10 06/24$60.40–$120.55$92.00--
$480.00Jul 17$0.05$6.40$3.23$1.47 06/26$0.65–$8.10$1.47--
$480.00Aug 21$3.70$12.00$7.85$6.10 06/25$2.45–$17.35$6.10--
$480.00Oct 16$13.40$19.30$16.35$16.00 06/26$6.50–$30.00$16.00--
$480.00Jan 15$29.20$34.00$31.60$23.00 06/23$16.35–$47.50$29.2012
$333.33Jul 17$71.80$77.40$74.60$98.00 05/07$31.20–$105.05$74.60--
$330.00Jul 17$75.00$82.00$78.50$47.29 06/15$32.10–$108.10$75.00--
$330.00Oct 16$86.70$95.50$91.10$115.90 05/05$52.20–$119.00$91.10--
$330.00Jan 15$98.00$106.30$102.15$92.90 06/05$64.25–$128.05$98.00--
$490.00Jul 17$0.30$6.40$3.35$0.45 06/22$0.48–$5.45$0.45--
$490.00Aug 21$3.40$7.40$5.40$1.00 06/22$2.40–$13.55$3.40--
$490.00Oct 16$11.00$19.10$15.05$6.90 06/17$6.45–$26.45$11.00158
$490.00Jan 15$25.40$31.00$28.20$25.50 06/25$14.65–$44.40$25.50--
$320.00Jul 17$84.80$91.50$88.15$79.49 06/26$39.85–$118.00$84.80--
$320.00Oct 16$95.00$103.30$99.15$100.95 05/26$58.45–$126.50$99.15--
$320.00Jan 15$105.00$113.80$109.40$101.21 05/29$71.30–$135.30$105.00--
$500.00Jul 17$0.20$1.80$1.00$1.00 06/11$0.25–$3.50$1.00422
$500.00Oct 16$9.00$16.80$12.90$7.61 06/25$5.85–$23.25$9.00--
$500.00Jan 15$22.70$28.60$25.65$26.71 06/26$11.35–$40.70$25.65--
$500.00Aug 21$3.60$7.30$5.45--$5.45–$5.45—$3.609
$310.00Oct 16$103.50$112.00$107.75$64.30 06/17$64.35–$136.40$103.50--
$306.67Jul 17$97.90$104.90$101.40$100.00 05/22$50.90–$131.25$100.00--
$510.00Jul 17$0.10$2.10$1.10$0.30 06/16$0.28–$3.75$0.30--
$510.00Oct 16$7.40$16.20$11.80$15.31 06/03$5.50–$20.50$11.80--
$510.00Jan 15$20.80$26.70$23.75$25.70 06/09$9.95–$37.80$23.75--
$300.00Jul 17$104.50$111.30$107.90$76.00 06/24$56.65–$137.85$104.50--
$300.00Oct 16$112.40$120.00$116.20$71.70 06/22$71.40–$145.30$112.40--
$300.00Jan 15$120.00$127.60$123.80$122.40 05/26$82.45–$151.15$122.40--
$520.00Jul 17$0.15$2.20$1.18$0.60 06/25$0.45–$2.58$0.60--
$520.00Aug 21$0.50$6.90$3.70$1.00 06/26$3.45–$8.15$1.00--
$520.00Oct 16$6.20$14.50$10.35$4.20 06/18$4.22–$18.80$6.20--
$520.00Jan 15$18.80$25.50$22.15$22.70 06/09$9.35–$34.80$22.15--
$530.00Jul 17$0.10$10.00$5.05$0.50 06/26$0.40–$5.10$0.50--
$530.00Oct 16$4.00$13.00$8.50$3.80 06/17$3.55–$16.00$4.00--
$530.00Jan 15$15.80$24.20$20.00$12.90 06/16$10.25–$31.95$15.80--
$280.00Oct 16$131.40$137.00$134.20$134.00 05/26$86.65–$163.40$134.00--
$540.00Jul 17$0.00$1.50$0.75$0.66 06/26$0.35–$5.05$0.66--
$540.00Oct 16$3.00$12.00$7.50$3.30 06/17$3.60–$14.00$3.30--
$540.00Jan 15$14.70$20.90$17.80$11.50 06/24$7.75–$29.80$14.70--
$550.00Jul 17$0.00$8.00$4.00$1.46 06/05$0.25–$4.00$1.46--
$550.00Oct 16$4.20$8.90$6.55$6.50 06/25$3.53–$12.85$6.50--
$560.00Jul 17$0.00$4.70$2.35$1.77 05/08$0.40–$3.15$1.77--
$560.00Oct 16$5.00$9.30$7.15$3.00 06/24$1.93–$11.45$5.00--
$560.00Jan 15$11.80$16.10$13.95$14.45 06/26$6.70–$25.55$13.951.3K
$570.00Jul 17$0.00$8.00$4.00$0.15 06/16$0.75–$5.00$0.15--
$570.00Oct 16$3.10$6.50$4.80$5.36 06/26$1.85–$10.00$4.80--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$410.00Jul 17$12.40$16.10$14.25$28.29 06/25$5.18–$58.85$14.25147
$410.00Oct 16$38.60$44.50$41.55$51.75 06/05$30.50–$72.25$41.55--
$410.00Jan 15$51.80$57.00$54.40$61.90 05/21$43.35–$81.10$54.40--
$410.00Aug 21$28.20$33.40$30.80--$30.80–$30.80—$28.204
$400.00Jul 17$9.40$11.10$10.25$17.10 06/26$3.55–$49.55$10.25279
$400.00Aug 21$23.00$26.70$24.85$30.00 06/26$15.30–$56.45$24.85--
$400.00Oct 16$32.00$38.50$35.25$59.44 06/15$26.55–$64.50$35.25--
$400.00Jan 15$44.40$52.00$48.20$69.63 06/23$38.85–$74.30$48.20--
$420.00Jul 17$18.30$24.30$21.30$29.00 06/26$9.45–$67.70$21.30--
$420.00Oct 16$43.00$50.70$46.85$56.10 06/25$34.65–$80.50$46.85--
$420.00Jan 15$54.40$63.00$58.70$80.41 06/03$47.95–$88.25$58.70--
$390.00Jul 17$6.50$7.80$7.15$14.49 06/26$2.63–$41.35$7.15117
$390.00Aug 21$18.50$22.20$20.35$27.10 06/25$13.45–$48.70$20.35--
$390.00Oct 16$27.60$32.80$30.20$59.00 06/17$22.90–$57.65$30.2027
$390.00Jan 15$39.80$47.20$43.50$67.70 06/17$34.30–$67.40$43.50--
$430.00Jul 17$25.70$32.00$28.85$67.18 06/23$13.00–$77.40$28.85--
$430.00Oct 16$49.50$56.50$53.00$60.40 06/08$39.30–$87.90$53.00410
$380.00Jul 17$4.20$5.40$4.80$9.79 06/26$2.60–$33.60$4.8025
$380.00Oct 16$24.30$30.20$27.25$33.49 06/25$19.90–$51.25$27.25--
$380.00Jan 15$34.20$42.50$38.35$61.20 06/17$30.55–$61.20$38.35--
$440.00Jul 17$33.90$39.90$36.90$75.60 06/23$16.35–$86.70$36.90--
$440.00Oct 16$55.60$62.70$59.15$62.90 06/04$44.25–$96.40$59.15--
$370.00Jul 17$2.55$4.10$3.33$7.45 06/26$3.33–$26.10$3.33101
$370.00Aug 21$11.30$15.10$13.20$33.90 06/22$7.90–$36.00$13.20--
$370.00Oct 16$19.40$24.60$22.00$44.90 06/17$15.80–$45.05$22.00--
$370.00Jan 15$30.10$38.10$34.10$52.00 06/11$26.95–$55.45$34.10--
$450.00Jul 17$43.40$48.50$45.95$76.80 06/24$23.05–$96.45$45.95--
$450.00Oct 16$63.40$67.70$65.55$104.07 06/22$49.50–$104.25$65.55--
$450.00Jan 15$74.50$80.70$77.60$100.41 06/01$63.55–$111.90$77.609
$360.00Jul 17$1.45$4.20$2.83$5.00 06/26$2.83–$20.45$2.83--
$360.00Aug 21$8.50$12.00$10.25$21.00 06/24$6.85–$30.80$10.25--
$360.00Oct 16$15.10$23.60$19.35$32.80 06/23$14.70–$39.60$19.35--
$360.00Jan 15$26.00$34.00$30.00$40.70 06/09$23.70–$49.30$30.00--
$460.00Jul 17$51.10$57.60$54.35$91.49 06/01$30.05–$106.70$54.35--
$460.00Aug 21$59.70$67.00$63.35$106.00 06/18$43.70–$108.25$63.35--
$460.00Oct 16$69.00$75.90$72.45$107.41 06/16$55.55–$112.70$72.45--
$353.33Jul 17$1.00$3.50$2.25$4.60 06/25$2.25–$16.95$2.25--
$350.00Jul 17$0.80$2.65$1.73$2.46 06/26$1.00–$15.40$1.73175
$350.00Aug 21$7.20$8.90$8.05$11.40 06/26$5.58–$23.85$8.057
$350.00Oct 16$12.00$20.70$16.35$33.50 06/17$13.50–$34.05$16.35--
$350.00Jan 15$22.00$30.20$26.10$40.45 06/23$20.25–$44.05$26.10--
$346.67Jul 17$0.00$6.40$3.20$4.05 06/25$2.90–$14.05$3.20--
$470.00Oct 16$74.30$83.10$78.70$102.97 06/23$61.50–$120.90$78.70--
$470.00Jan 15$87.30$94.70$91.00$110.19 06/23$75.55–$127.95$91.00--
$343.33Jul 17$0.00$6.00$3.00$10.00 06/03$2.80–$11.85$3.00--
$340.00Jul 17$0.40$3.00$1.70$2.60 06/25$1.70–$10.65$1.70--
$340.00Aug 21$5.30$8.00$6.65$9.30 06/26$4.15–$19.65$6.658
$340.00Oct 16$9.80$17.60$13.70$28.70 06/17$10.20–$29.10$13.70--
$340.00Jan 15$20.00$26.20$23.10$40.00 06/17$18.35–$39.45$23.10--
$480.00Jul 17$70.40$76.80$73.60$94.30 05/19$46.30–$125.60$73.60--
$480.00Oct 16$84.00$89.30$86.65$124.13 06/16$68.40–$130.55$86.65--
$480.00Jan 15$94.30$101.10$97.70$108.90 05/20$81.70–$136.25$97.70--
$330.00Jul 17$0.10$5.70$2.90$2.43 06/25$1.25–$7.90$2.43--
$330.00Aug 21$3.80$8.10$5.95$15.10 06/22$4.90–$15.80$5.95--
$330.00Oct 16$7.70$15.30$11.50$18.35 06/23$8.90–$24.10$11.50--
$330.00Jan 15$15.00$23.60$19.30$34.30 06/17$15.30–$37.30$19.30--
$326.67Jul 17$0.00$6.10$3.05$1.84 06/26$0.95–$6.70$1.84--
$490.00Jul 17$79.60$86.60$83.10$105.85 06/12$54.85–$136.55$83.10--
$490.00Jan 15$101.40$109.00$105.20$136.75 06/23$88.85–$145.35$105.20--
$323.33Jul 17$0.00$6.00$3.00$5.30 06/11$2.68–$6.00$3.00--
$320.00Jul 17$0.00$5.90$2.95$1.05 06/26$1.05–$5.70$1.05--
$320.00Oct 16$5.90$13.00$9.45$21.00 06/17$7.80–$21.25$9.45--
$316.67Jul 17$0.00$5.90$2.95$3.90 06/22$2.17–$5.50$2.95--
$500.00Jul 17$90.00$96.50$93.25$147.00 06/17$63.70–$146.50$93.25--
$500.00Oct 16$101.20$106.50$103.85$118.90 06/25$82.35–$148.95$103.85--
$500.00Jan 15$109.80$114.80$112.30$125.90 06/25$94.85–$154.05$112.30--
$313.33Jul 17$0.00$6.10$3.05$3.50 06/03$2.00–$5.25$3.05--
$310.00Jul 17$0.00$5.90$2.95$2.00 06/23$1.42–$5.00$2.00--
$310.00Oct 16$3.10$11.30$7.20$16.80 06/17$6.60–$16.60$7.20--
$310.00Jan 15$11.00$17.50$14.25$26.60 06/17$10.75–$28.90$14.25--
$306.67Jul 17$0.00$5.40$2.70$2.65 06/17$1.98–$5.00$2.65--
$510.00Jul 17$99.40$106.50$102.95$125.50 05/13$73.50–$156.55$102.95--
$510.00Oct 16$109.10$114.80$111.95$155.96 06/22$89.55–$158.25$111.95--
$303.33Jul 17$0.20$4.00$2.10$0.87 06/25$0.88–$5.05$0.8715
$300.00Jul 17$0.00$5.40$2.70$1.15 06/23$1.40–$4.85$1.15--
$300.00Aug 21$0.00$7.60$3.80$5.29 06/23$3.10–$7.25$3.80--
$300.00Oct 16$2.25$8.00$5.13$8.00 06/25$5.13–$14.70$5.13--
$300.00Jan 15$8.00$16.00$12.00$17.01 06/25$9.75–$24.40$12.00--
$296.67Jul 17$0.00$5.40$2.70$1.80 06/17$1.50–$4.30$1.80--
$520.00Jul 17$110.80$116.40$113.60$153.80 06/11$83.80–$165.60$113.60--
$520.00Oct 16$115.40$123.60$119.50$129.00 05/20$97.15–$167.80$119.50--
$293.33Jul 17$0.00$5.70$2.85$1.55 06/17$1.50–$5.00$1.55--
$290.00Jul 17$0.00$1.00$0.50$2.35 06/01$0.50–$3.80$0.50--
$290.00Aug 21$0.00$6.10$3.05$4.09 06/23$2.90–$5.55$3.05--
$290.00Oct 16$2.15$9.10$5.63$7.90 06/24$4.40–$11.70$5.63--
$286.67Jul 17$0.00$5.30$2.65$1.85 06/17$1.30–$5.00$1.85--
$283.33Jul 17$0.00$5.90$2.95$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$0.20$2.75$1.48$1.56 06/25$1.48–$4.90$1.48--
$280.00Oct 16$1.50$7.90$4.70$5.20 06/25$4.10–$9.00$4.70--
$280.00Jan 15$4.30$10.90$7.60$17.00 06/17$6.20–$18.60$7.60--
$273.33Jul 17$0.00$7.10$3.55$1.60 05/13$0.70–$5.00$1.60--
$270.00Aug 21$0.00$2.45$1.23$3.78 06/22$1.23–$5.05$1.23--
$270.00Oct 16$2.05$8.70$5.38$4.90 06/24$3.38–$7.70$4.90--
$270.00Jan 15$2.00$10.90$6.45$14.30 06/17$5.05–$16.30$6.45--
$266.67Jul 17$0.00$7.10$3.55$0.50 06/26$0.25–$3.75$0.50--
$260.00Jul 17$0.00$5.40$2.70$0.30 06/25$0.90–$5.00$0.30--
$260.00Oct 16$0.00$8.00$4.00$5.55 06/16$4.00–$6.60$4.00--
$260.00Jan 15$1.00$9.20$5.10$10.15 06/12$4.85–$11.90$5.10--
$240.00Oct 16$1.15$3.10$2.13--$2.13–$2.13—$1.1525

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 530
Total Puts 291
Put/Call Ratio 0.55
Net Difference 239

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 6,140
Total Puts 1,265
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