Tour v294
TPL
TEXAS PACIFIC LAND C
$402.80 -1.08%
(7/2 19:05) ◀
|
Monday, July 6, 2026 (7:04pm)
January 2026
|
▶ (7/7 19:07)
◀ 7/6 19:04 ▶

Option Volume

Detail
ℹ
Current (07/06) 560
Calls: 352 (63%)
Puts: 208 (37%)
Prior (07/02) 821
Calls: 530 (65%)
Puts: 291 (35%)
Current vs Prior -31.79%
Calls: -33.58% (Calls)
Puts: -28.52% (Puts)
Prior 7-Day Total 7,931
Calls: 6,529 (82%)
Puts: 1,402 (18%)
Prior 7-Day Average 1,133
Calls: 932 (82%)
Puts: 200 (18%)
Current vs Prior 7-Day Avg -50.57%
Calls: -62.26%
Puts: +3.85%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/06) $742.5K
Calls: $517.8K (70%)
Puts: $224.8K (30%)
Prior (07/02) $1.24M
Calls: $1.08M (87%)
Puts: $164.6K (13%)
Current vs Prior -40.20%
Calls: -51.93%
Puts: +36.53%
Prior 7-Day Total $12.55M
Calls: $10.32M (82%)
Puts: $2.23M (18%)
Prior 7-Day Average $1.79M
Calls: $1.47M (82%)
Puts: $318.5K (18%)
Current vs Prior 7-Day Avg -58.57%
Calls: -64.87%
Puts: -29.42%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/06) 0.59
Prior (07/02) 0.55
Current vs Prior +7.62%
Prior 7-Day Average 0.36
Current vs Prior 7-Day Avg +63.01%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/06) 5,645
Calls: 4,165 (74%)
Puts: 1,480 (26%)
Prior (07/02) 5,986
Calls: 4,637 (77%)
Puts: 1,349 (23%)
Current vs Prior -5.70%
Prior 7-Day Total 40,647
Calls: 33,221 (82%)
Puts: 7,426 (18%)
Prior 7-Day Average 5,806
Calls: 4,745 (82%)
Puts: 1,060 (18%)
Current vs Prior 7-Day Avg -2.78%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 7.77% | 15.09%7.77% | 15.09%
Prior 7.74% | 15.57%-- | --
Current vs Prior +0.45% | -3.05%-- | --
Prior 7-Day Avg 9.31% | 16.01%-- | --
Current vs 7-Day Avg -16.49% | -5.74%-- | --
Prior 7-Day Eod 7.74% | 15.57%-- | --
Current vs 7-Day Eod +0.45% | -3.05%-- | --
Sentiment BEARISH--

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 19.86% | 13.36%
Calls: 17.81% | 13.22%
Puts: 21.91% | 13.49%
Current vs 7-Day Avg +6.55% | -0.13%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($517.8K). Bullish P/C ratio of 0.59. Call-heavy open interest (4,165 calls vs 1,480 puts) suggests bullish positioning.

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. 3 found (avg delta 0.75, highest 0.85)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$360.00Jul 1743.4048.80$46.1011.7%120.85--
$370.00Jul 1734.6040.90$37.7516.7%10.84--
$400.00Jul 1713.8015.60$14.7012.2%110.55279
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 17 active (total vol 372, top 128)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$420.00Jul 176.0010.60$8.3055.4%1280.3568
$410.00Jul 179.1010.80$9.9517.1%260.43143
$360.00Jul 1743.4048.80$46.1011.7%120.85--
$400.00Jul 1713.8015.60$14.7012.2%110.55279
$520.00Jul 170.002.20$1.10200.0%110.0515
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Jul 1710.4012.10$11.2515.1%670.45284
$360.00Jul 171.505.70$3.60116.7%440.1539
$353.33Jul 170.257.60$3.93187.0%400.1414
$350.00Jul 170.252.30$1.27161.4%50.07--
$380.00Jul 174.105.10$4.6021.7%40.23126

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. 10 found (best R:R 52.64, avg 12.80)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$470.00$520.00Jul 17$1.50$48.50$1.5032.33$471.50
$460.00$470.00Jul 17$1.33$8.67$1.336.52$461.33
$410.00$420.00Jul 17$1.65$8.35$1.655.06$411.65
$430.00$450.00Jul 17$3.95$16.05$3.954.06$433.95
$420.00$430.00Jul 17$2.45$7.55$2.453.08$422.45
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$350.00$303.33Jul 17$0.87$45.80$0.8752.64$349.13
$380.00$360.00Jul 17$1.00$19.00$1.0019.00$379.00
$390.00$380.00Jul 17$2.70$7.30$2.702.70$387.30
$400.00$390.00Jul 17$3.95$6.05$3.951.53$396.05

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 13 found (best R:R 5.06, avg 1.18)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$360.00$370.00Jul 17$8.35$8.35$1.655.06$368.35
$370.00$400.00Jul 17$23.05$23.05$6.953.32$393.05
$400.00$410.00Jul 17$4.75$4.75$5.250.90$404.75
$420.00$430.00Jul 17$2.45$2.45$7.550.32$422.45
$430.00$450.00Jul 17$3.95$3.95$16.050.25$433.95
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$353.33$350.00Jul 17$2.66$2.66$0.673.97$350.67
$400.00$390.00Jul 17$3.95$3.95$6.050.65$396.05
$390.00$380.00Jul 17$2.70$2.70$7.300.37$387.30
$380.00$360.00Jul 17$1.00$1.00$19.000.05$379.00
$350.00$303.33Jul 17$0.87$0.87$45.800.02$349.13

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. 2 found (cheapest 6.44% of stock, avg 9.39%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$400.00Jul 17$14.70$11.25$25.95$374.05$425.956.44%
$360.00Jul 17$46.10$3.60$49.70$310.30$409.7012.34%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 1.54% of stock, avg 3.04%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$470.00$360.00Jul 17$2.60$3.60$6.20$353.80$476.20
$470.00$353.33Jul 17$2.60$3.93$6.53$346.80$476.53
$470.00$380.00Jul 17$2.60$4.60$7.20$372.80$477.20
$460.00$360.00Jul 17$3.93$3.60$7.53$352.47$467.53
$460.00$353.33Jul 17$3.93$3.93$7.86$345.47$467.86
$460.00$380.00Jul 17$3.93$4.60$8.53$371.47$468.53
$430.00$360.00Jul 17$5.85$3.60$9.45$350.55$439.45
$430.00$353.33Jul 17$5.85$3.93$9.78$343.55$439.78
$470.00$390.00Jul 17$2.60$7.30$9.90$380.10$479.90
$430.00$380.00Jul 17$5.85$4.60$10.45$369.55$440.45

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 32 found (best R:R 5.99, avg credit $6.11)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
350/353370/400Jul 17$25.71$4.295.99$327.62$395.71
380/390400/410Jul 17$7.45$2.552.92$382.55$407.45
350/353400/410Jul 17$7.41$2.592.86$345.92$407.41
390/400420/430Jul 17$6.40$3.601.78$393.60$426.40
390/400410/420Jul 17$5.60$4.401.27$394.40$415.60
390/400460/470Jul 17$5.28$4.721.12$394.72$465.28
380/390420/430Jul 17$5.15$4.851.06$384.85$425.15
303/350370/400Jul 17$23.92$22.751.05$326.08$393.92
350/353420/430Jul 17$5.11$4.891.04$348.22$425.11
380/390410/420Jul 17$4.35$5.650.77$385.65$414.35

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 2 found (best R:R 7.00, cheapest $1.25)

CALLS (1)
LowMidHighExpiryDebitMax GainR:R
$400.00$410.00$420.00Jul 17$3.10$6.902.23
PUTS (1)
LowMidHighExpiryDebitMax GainR:R
$380.00$390.00$400.00Jul 17$1.25$8.757.00

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 $-2.60, 9 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$460.00$470.001:2Jul 17-$1.27$8.73
$420.00$430.001:2Jul 17-$3.40$6.60
$400.00$410.001:2Jul 17-$5.20$4.80
$450.00$460.001:2Jul 17-$5.96$4.04
$410.00$420.001:2Jul 17-$6.65$3.35
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$380.00$360.001:2Jul 17-$2.60$17.40
$390.00$380.001:2Jul 17-$1.90$8.10
$400.00$390.001:2Jul 17-$3.35$6.65
$360.00$353.331:2Jul 17-$4.26$2.41
$350.00$303.331:2Jul 17$0.47$46.20

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 2.26%, avg 0.85%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$410.00Jul 17$9.100.431.8%2.26%4.05%26143
$420.00Jul 17$6.000.354.3%1.49%5.76%12868
$430.00Jul 17$3.500.266.8%0.87%7.62%5257
$450.00Jul 17$0.900.1111.7%0.22%11.94%10--
$460.00Jul 17$0.550.1614.2%0.14%14.34%5--
$470.00Jul 17$0.500.1216.7%0.12%16.81%1--

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 872 vol/day, 200 traded recently)

TPL averages only 872 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 $41.00 on 07/02 (now $40.30/$44.40) — try a limit near $41.00. Also watch the $430.00 10-16 call last traded $26.10 on 06/25 (now $29.20/$32.60) — try a limit near $29.20; the $400.00 07-17 call last traded $17.07 on 07/02 (now $13.80/$15.60) — try a limit near $14.70. Most tradeable put: the $400.00 08-21 put last traded $30.00 on 06/26 (now $24.80/$27.00) — try a limit near $25.90.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$400.00Jul 17$13.80$15.60$14.70$17.07 07/02$4.30–$41.45$14.70279
$400.00Aug 21$28.40$32.90$30.65$29.20 07/02$13.55–$55.30$29.20171
$400.00Oct 16$39.90$46.20$43.05$44.68 07/02$23.80–$67.35$43.05--
$400.00Jan 15$55.20$62.10$58.65$55.74 07/02$35.15–$84.35$55.74--
$410.00Jul 17$9.10$10.80$9.95$13.15 07/02$3.10–$35.15$9.95143
$410.00Aug 21$23.40$28.40$25.90$48.00 06/30$10.60–$49.10$25.9015
$410.00Oct 16$36.90$42.10$39.50$21.10 06/17$20.00–$61.45$36.9029
$410.00Jan 15$50.60$57.60$54.10$68.04 07/01$32.40–$77.75$54.10--
$390.00Jul 17$19.90$22.60$21.25$29.80 07/02$5.70–$51.10$21.25--
$390.00Aug 21$34.20$38.50$36.35$37.60 06/26$16.80–$61.85$36.35--
$390.00Oct 16$45.10$51.70$48.40$32.00 06/23$26.20–$73.70$45.10--
$390.00Jan 15$61.70$67.40$64.55$85.75 06/30$38.50–$88.65$64.55--
$420.00Jul 17$6.00$10.60$8.30$8.00 07/02$2.20–$28.75$8.0068
$420.00Aug 21$19.60$23.90$21.75$22.59 07/02$9.15–$43.00$21.75--
$420.00Oct 16$30.80$37.80$34.30$46.90 07/01$17.65–$55.60$34.30--
$420.00Jan 15$46.70$54.00$50.35$56.44 06/29$29.35–$72.75$50.35--
$380.00Jul 17$26.00$32.60$29.30$27.00 07/02$6.85–$59.85$27.00--
$380.00Aug 21$40.30$44.40$42.35$41.00 07/02$19.95–$69.55$41.00108
$380.00Oct 16$50.70$57.80$54.25$62.69 06/29$29.30–$80.50$54.25--
$380.00Jan 15$65.20$72.80$69.00$53.47 06/02$42.20–$94.40$65.20--
$430.00Jul 17$3.50$8.20$5.85$5.65 07/02$1.35–$21.80$5.65257
$430.00Aug 21$15.60$20.00$17.80$19.20 07/02$7.65–$36.50$17.80--
$430.00Oct 16$29.20$32.60$30.90$26.10 06/25$15.15–$50.45$29.2029
$430.00Jan 15$42.70$47.80$45.25$66.72 06/30$26.95–$67.95$45.25--
$370.00Jul 17$34.60$40.90$37.75$71.00 07/01$11.75–$68.90$37.75--
$370.00Oct 16$57.80$63.70$60.75$34.50 06/17$32.90–$87.65$57.80--
$370.00Jan 15$72.30$76.90$74.60$57.70 06/23$46.55–$100.40$72.30--
$440.00Jul 17$1.50$4.20$2.85$3.85 07/02$1.20–$16.00$2.85--
$440.00Aug 21$13.00$16.70$14.85$15.20 07/02$6.25–$32.25$14.85105
$440.00Oct 16$23.80$28.80$26.30$43.50 07/01$13.25–$46.70$26.30--
$440.00Jan 15$39.40$46.00$42.70$62.07 06/30$24.15–$63.30$42.70--
$360.00Jul 17$43.40$48.80$46.10$59.00 07/01$15.35–$78.85$46.10--
$360.00Aug 21$52.60$58.70$55.65$49.01 06/25$25.95–$85.85$52.60--
$360.00Oct 16$61.60$71.00$66.30$39.00 06/17$36.80–$94.90$61.60--
$360.00Jan 15$75.00$85.00$80.00$62.60 06/23$50.15–$107.30$75.00--
$450.00Jul 17$0.90$2.90$1.90$4.58 07/02$0.83–$11.85$1.90--
$450.00Aug 21$10.80$14.00$12.40$13.90 07/02$4.40–$27.80$12.4060
$450.00Oct 16$20.20$27.40$23.80$27.00 07/02$11.30–$41.35$23.80180
$450.00Jan 15$35.00$43.00$39.00$51.18 07/01$22.00–$59.30$39.00--
$353.33Jul 17$49.70$55.00$52.35$69.30 06/29$18.75–$85.25$52.35--
$350.00Jul 17$52.90$58.20$55.55$32.60 06/23$20.55–$88.50$52.90--
$350.00Aug 21$61.00$66.30$63.65$92.00 07/01$31.60–$94.70$63.65--
$350.00Oct 16$68.20$76.90$72.55$53.78 06/24$41.55–$102.80$68.20--
$350.00Jan 15$82.00$90.80$86.40$69.30 06/23$54.90–$113.50$82.00--
$460.00Jul 17$0.55$7.30$3.93$3.45 07/02$0.88–$8.45$3.45--
$460.00Aug 21$8.30$12.70$10.50$15.27 07/01$3.63–$23.95$10.50--
$460.00Oct 16$17.90$22.80$20.35$24.25 06/29$9.90–$37.30$20.35--
$460.00Jan 15$31.70$39.60$35.65$28.60 06/02$19.95–$55.15$31.70--
$340.00Jul 17$62.20$68.90$65.55$99.00 06/30$26.35–$98.25$65.55--
$340.00Oct 16$75.00$83.80$79.40$47.00 06/17$46.25–$110.80$75.00--
$340.00Jan 15$87.40$97.00$92.20$75.10 06/24$60.40–$120.55$87.40--
$470.00Jul 17$0.50$4.70$2.60$1.20 07/02$0.73–$5.95$1.20--
$470.00Aug 21$3.80$10.40$7.10$14.98 07/01$3.78–$20.60$7.10--
$470.00Oct 16$15.00$21.60$18.30$12.80 06/15$8.75–$33.40$15.00--
$470.00Jan 15$30.90$36.50$33.70$17.00 06/22$17.10–$51.30$30.90--
$333.33Jul 17$66.80$75.00$70.90$98.00 05/07$31.20–$105.05$70.90--
$330.00Jul 17$69.50$78.60$74.05$47.29 06/15$32.10–$108.10$69.50--
$330.00Jan 15$95.00$102.70$98.85$92.90 06/05$64.25–$128.05$95.00--
$480.00Jul 17$0.00$8.80$4.40$2.59 07/01$0.65–$5.85$2.59--
$480.00Aug 21$5.20$10.60$7.90$15.75 06/30$2.45–$17.35$7.90--
$480.00Oct 16$12.80$19.50$16.15$26.00 07/01$6.50–$30.00$16.15--
$480.00Jan 15$26.60$33.60$30.10$35.00 07/02$16.35–$47.50$30.10--
$320.00Jul 17$81.50$88.50$85.00$79.49 06/26$39.85–$118.00$81.50--
$320.00Oct 16$92.70$98.20$95.45$100.95 05/26$58.45–$126.50$95.45--
$320.00Jan 15$101.00$109.70$105.35$101.21 05/29$71.30–$135.30$101.21--
$490.00Jul 17$0.30$9.90$5.10$0.85 07/01$0.48–$5.45$0.85--
$490.00Aug 21$2.75$7.40$5.08$12.50 06/30$2.40–$13.55$5.08--
$490.00Oct 16$11.30$17.50$14.40$14.00 07/02$6.45–$26.45$14.00158
$490.00Jan 15$23.20$31.70$27.45$35.10 07/01$14.65–$44.40$27.45--
$310.00Oct 16$100.70$107.20$103.95$64.30 06/17$64.35–$136.40$100.70--
$306.67Jul 17$95.30$100.50$97.90$100.00 05/22$50.90–$131.25$97.90--
$500.00Jul 17$0.20$1.00$0.60$0.42 07/02$0.25–$3.50$0.42--
$500.00Aug 21$3.50$7.40$5.45$5.00 07/02$1.75–$12.55$5.00--
$500.00Oct 16$9.50$14.40$11.95$13.50 07/02$5.85–$23.25$11.95788
$500.00Jan 15$21.20$27.50$24.35$26.80 07/02$11.35–$40.70$24.35--
$300.00Jul 17$101.90$107.10$104.50$76.00 06/24$56.65–$137.85$101.90--
$300.00Oct 16$110.10$116.00$113.05$71.70 06/22$71.40–$145.30$110.10--
$300.00Jan 15$117.40$123.70$120.55$137.80 06/29$82.45–$151.15$120.55--
$510.00Jul 17$0.00$2.10$1.05$1.70 06/30$0.28–$3.75$1.05--
$510.00Aug 21$2.40$8.60$5.50$4.00 06/29$4.15–$10.75$4.00--
$510.00Oct 16$8.20$13.50$10.85$12.00 06/29$5.50–$20.50$10.85--
$510.00Jan 15$18.60$26.60$22.60$25.70 06/09$9.95–$37.80$22.60--
$520.00Jul 17$0.00$2.20$1.10$1.49 06/30$0.45–$2.58$1.1015
$520.00Aug 21$0.05$4.70$2.38$5.00 07/01$2.38–$8.15$2.38--
$520.00Oct 16$4.30$12.20$8.25$15.00 06/30$4.22–$18.80$8.25--
$520.00Jan 15$16.50$24.30$20.40$23.99 06/29$9.35–$34.80$20.40--
$280.00Oct 16$125.70$134.00$129.85$134.00 05/26$86.65–$163.40$129.85--
$530.00Jul 17$0.00$5.50$2.75$0.50 06/26$0.40–$5.10$0.50--
$530.00Oct 16$3.70$13.00$8.35$3.80 06/17$3.55–$16.00$3.80--
$530.00Jan 15$17.20$23.00$20.10$21.00 06/29$10.25–$31.95$20.10--
$540.00Jul 17$0.00$7.10$3.55$0.66 06/26$0.35–$5.05$0.66--
$540.00Oct 16$5.30$9.70$7.50$8.17 06/29$3.60–$14.00$7.50--
$540.00Jan 15$14.30$20.40$17.35$29.00 06/30$7.75–$29.80$17.35--
$550.00Jul 17$0.00$8.00$4.00$0.94 06/30$0.25–$4.00$0.94--
$550.00Oct 16$3.70$10.70$7.20$11.20 07/01$3.53–$12.85$7.20--
$250.00Jul 17$150.00$157.70$153.85$155.00 05/22$105.40–$187.60$153.85--
$560.00Jul 17$0.00$4.70$2.35$1.77 05/08$0.40–$3.15$1.7718
$560.00Oct 16$3.70$10.00$6.85$6.00 07/02$1.93–$10.60$6.00--
$560.00Jan 15$11.00$17.50$14.25$14.50 07/02$6.70–$25.55$14.251.3K
$570.00Jul 17$0.00$5.00$2.50$0.15 06/16$1.25–$5.00$0.15--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$400.00Jul 17$10.40$12.10$11.25$13.50 07/02$3.55–$49.55$11.25284
$400.00Aug 21$24.80$27.00$25.90$30.00 06/26$15.30–$56.45$25.902
$400.00Oct 16$32.90$37.40$35.15$26.45 06/30$26.55–$64.50$32.90--
$400.00Jan 15$44.50$51.40$47.95$49.00 06/29$38.85–$74.30$47.95--
$410.00Jul 17$15.40$17.80$16.60$17.80 07/02$5.18–$58.85$16.60--
$410.00Aug 21$28.50$31.80$30.15$31.70 07/02$19.35–$63.95$30.155
$410.00Oct 16$38.80$44.20$41.50$33.00 06/30$30.50–$72.25$38.80--
$410.00Jan 15$49.50$57.80$53.65$61.90 05/21$43.35–$81.10$53.65--
$390.00Jul 17$6.50$8.10$7.30$9.62 07/02$2.63–$41.35$7.30--
$390.00Aug 21$20.10$22.30$21.20$20.10 06/29$13.45–$48.70$20.102
$390.00Oct 16$28.40$32.50$30.45$32.60 07/02$22.90–$57.65$30.4527
$390.00Jan 15$39.50$47.40$43.45$67.70 06/17$34.30–$67.40$43.45--
$420.00Jul 17$22.10$24.00$23.05$26.06 07/02$9.45–$67.70$23.05--
$420.00Aug 21$33.80$37.50$35.65$29.50 07/01$23.20–$72.25$33.80--
$420.00Oct 16$44.00$49.90$46.95$56.10 06/25$34.65–$80.50$46.95--
$420.00Jan 15$55.00$62.20$58.60$80.41 06/03$47.95–$88.25$58.60--
$380.00Jul 17$4.10$5.10$4.60$5.53 07/02$2.60–$33.60$4.60126
$380.00Aug 21$16.20$18.60$17.40$16.45 06/29$10.85–$42.00$16.451
$380.00Oct 16$24.00$30.70$27.35$33.49 06/25$19.90–$51.25$27.35--
$380.00Jan 15$36.70$42.80$39.75$61.20 06/17$30.55–$61.20$39.75--
$430.00Jul 17$26.90$33.00$29.95$16.40 07/01$13.00–$77.40$26.90--
$430.00Aug 21$40.30$43.60$41.95$35.40 07/01$27.60–$81.15$40.30--
$430.00Oct 16$49.30$56.60$52.95$56.01 07/02$39.30–$87.90$52.95--
$430.00Jan 15$61.40$69.00$65.20$57.70 07/01$53.25–$96.35$61.40--
$370.00Jul 17$2.45$4.00$3.23$3.70 07/02$3.23–$26.10$3.23--
$370.00Aug 21$11.20$14.90$13.05$7.00 06/30$7.90–$36.00$11.204
$370.00Oct 16$20.20$24.20$22.20$16.20 06/30$15.80–$45.05$20.20--
$370.00Jan 15$30.20$37.00$33.60$52.00 06/11$26.95–$55.45$33.60--
$440.00Jul 17$35.50$41.00$38.25$22.60 07/01$16.35–$86.70$35.50--
$440.00Aug 21$45.50$51.50$48.50$37.40 07/01$32.15–$89.60$45.50--
$440.00Oct 16$55.00$63.10$59.05$56.60 06/29$44.25–$96.40$56.60--
$360.00Jul 17$1.50$5.70$3.60$2.58 07/02$2.83–$20.45$2.5839
$360.00Aug 21$8.70$11.20$9.95$10.90 07/02$6.85–$30.80$9.95--
$360.00Oct 16$15.30$22.70$19.00$17.40 06/29$14.70–$39.60$17.40--
$360.00Jan 15$26.40$34.30$30.35$40.70 06/09$23.70–$49.30$30.35--
$450.00Jul 17$44.60$49.90$47.25$32.00 06/30$23.05–$96.45$44.60--
$450.00Oct 16$62.00$69.30$65.65$104.07 06/22$49.50–$104.25$65.65--
$450.00Jan 15$74.70$80.50$77.60$79.23 07/02$63.55–$111.90$77.60--
$353.33Jul 17$0.25$7.60$3.93$4.60 06/25$2.25–$16.95$3.9314
$350.00Jul 17$0.25$2.30$1.27$1.81 07/02$1.00–$15.40$1.27--
$350.00Aug 21$6.60$9.10$7.85$8.78 07/02$5.58–$23.85$7.85--
$350.00Oct 16$13.90$19.70$16.80$33.50 06/17$13.50–$34.05$16.80--
$350.00Jan 15$22.40$29.70$26.05$27.20 06/29$20.25–$44.05$26.05--
$346.67Jul 17$0.00$5.60$2.80$5.00 07/02$2.80–$14.05$2.80--
$460.00Jul 17$54.10$59.70$56.90$91.49 06/01$30.05–$106.70$56.90--
$460.00Aug 21$62.30$66.50$64.40$106.00 06/18$43.70–$108.25$64.40--
$460.00Oct 16$69.00$76.30$72.65$107.41 06/16$55.55–$112.70$72.65--
$460.00Jan 15$80.00$88.50$84.25$69.40 06/30$69.90–$120.15$80.00--
$343.33Jul 17$0.00$7.40$3.70$10.00 06/03$2.80–$11.85$3.70--
$340.00Jul 17$0.55$7.30$3.93$2.60 06/25$1.70–$10.65$2.60--
$340.00Aug 21$4.40$7.70$6.05$6.69 07/02$4.15–$19.65$6.05--
$340.00Oct 16$11.40$16.70$14.05$28.70 06/17$10.20–$29.10$14.05--
$340.00Jan 15$19.60$27.70$23.65$18.90 07/01$18.35–$39.45$19.60--
$336.67Jul 17$0.00$6.50$3.25$0.85 07/02$1.60–$10.05$0.85--
$470.00Oct 16$76.00$83.90$79.95$102.97 06/23$61.50–$120.90$79.95--
$470.00Jan 15$87.10$96.00$91.55$110.19 06/23$75.55–$127.95$91.55--
$330.00Jul 17$0.00$7.20$3.60$3.37 06/30$1.25–$7.90$3.37--
$330.00Aug 21$3.70$9.00$6.35$3.60 07/02$4.90–$15.80$3.70--
$330.00Oct 16$8.20$15.40$11.80$18.35 06/23$8.90–$24.10$11.80--
$330.00Jan 15$15.50$24.00$19.75$34.30 06/17$15.30–$37.30$19.75--
$326.67Jul 17$0.00$7.20$3.60$1.84 06/26$0.95–$6.70$1.84--
$480.00Jul 17$72.80$78.80$75.80$94.30 05/19$46.30–$125.60$75.80--
$480.00Oct 16$85.00$91.70$88.35$69.41 06/30$68.40–$130.55$85.00--
$480.00Jan 15$94.10$102.20$98.15$108.90 05/20$81.70–$136.25$98.15--
$323.33Jul 17$0.00$7.10$3.55$5.30 06/11$2.75–$6.00$3.55--
$320.00Jul 17$0.00$7.10$3.55$1.05 06/26$1.05–$5.70$1.05--
$320.00Aug 21$2.45$7.50$4.97$5.20 07/02$3.70–$12.15$4.97--
$320.00Oct 16$7.30$11.80$9.55$21.00 06/17$7.80–$21.25$9.55--
$320.00Jan 15$14.00$20.90$17.45$17.40 06/29$12.90–$31.40$17.40--
$316.67Jul 17$0.00$6.00$3.00$3.90 06/22$2.17–$5.50$3.00--
$490.00Jul 17$82.70$90.00$86.35$105.85 06/12$54.85–$136.55$86.35--
$490.00Aug 21$86.40$93.00$89.70$65.71 06/30$64.60–$135.75$86.40--
$490.00Jan 15$101.40$110.10$105.75$136.75 06/23$88.85–$145.35$105.75--
$313.33Jul 17$0.00$7.00$3.50$3.50 06/03$2.45–$5.25$3.50--
$310.00Jul 17$0.10$6.20$3.15$2.00 06/23$1.42–$5.00$2.00--
$310.00Oct 16$4.10$11.20$7.65$16.80 06/17$6.60–$16.60$7.6515
$310.00Jan 15$10.60$18.60$14.60$12.80 07/01$10.75–$28.90$12.80--
$306.67Jul 17$0.00$7.00$3.50$2.65 06/17$1.98–$5.00$2.65--
$500.00Jul 17$92.70$100.70$96.70$147.00 06/17$63.70–$146.50$96.70--
$500.00Oct 16$101.60$107.60$104.60$118.90 06/25$82.35–$148.95$104.60--
$500.00Jan 15$109.10$117.00$113.05$125.90 06/25$94.85–$154.05$113.05--
$303.33Jul 17$0.00$0.80$0.40$1.14 07/02$0.40–$5.05$0.40--
$300.00Jul 17$0.00$5.40$2.70$1.15 06/23$1.40–$4.85$1.15--
$300.00Aug 21$0.00$7.80$3.90$5.29 06/23$3.10–$7.25$3.90--
$300.00Oct 16$4.50$8.10$6.30$8.00 06/25$5.13–$14.70$6.30961
$300.00Jan 15$11.10$15.40$13.25$12.50 06/29$9.75–$24.40$12.50--
$296.67Jul 17$0.00$6.90$3.45$1.80 06/17$1.50–$4.30$1.80--
$510.00Jul 17$103.40$109.20$106.30$82.50 07/01$73.50–$156.55$103.40--
$510.00Oct 16$110.30$116.00$113.15$155.96 06/22$89.55–$158.25$113.15--
$293.33Jul 17$0.00$6.90$3.45$1.55 06/17$1.50–$5.00$1.55--
$290.00Jul 17$0.00$2.50$1.25$2.35 06/01$0.50–$3.80$1.25--
$290.00Aug 21$0.00$1.95$0.98$4.09 06/23$0.98–$5.55$0.98--
$290.00Oct 16$4.00$9.10$6.55$5.83 06/30$4.40–$11.70$5.83--
$286.67Jul 17$0.00$6.90$3.45$1.85 06/17$1.30–$5.00$1.85--
$520.00Jul 17$113.50$118.60$116.05$153.80 06/11$83.80–$165.60$116.05--
$520.00Aug 21$114.00$121.30$117.65$96.30 07/01$88.75–$129.10$114.00--
$520.00Oct 16$117.40$127.00$122.20$129.00 05/20$97.15–$167.80$122.20--
$283.33Jul 17$0.00$6.90$3.45$1.21 06/12$0.73–$4.25$1.21--
$280.00Jul 17$0.00$6.90$3.45$0.20 06/24$0.53–$5.00$0.20--
$280.00Aug 21$0.65$6.30$3.48$2.52 07/02$1.48–$4.90$2.52--

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 352
Total Puts 208
Put/Call Ratio 0.59
Net Difference 144

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 6,529
Total Puts 1,402
Average Put/Call Ratio 0.36
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