Tour v297
TPL
TEXAS PACIFIC LAND C
$402.76 -0.01%
$405.00 (+0.56%)🌙
as of 07/07 07:07 PM
(7/6 19:04) ◀
|
Tuesday, July 7, 2026 (7:07pm)
January 2026
|
▶ (7/8 19:08)
◀ 7/7 19:07 ▶

Option Volume

Detail
ℹ
Current (07/07) 252
Calls: 202 (80%)
Puts: 50 (20%)
Prior (07/06) 560
Calls: 352 (63%)
Puts: 208 (37%)
Current vs Prior -55.00%
Calls: -42.61% (Calls)
Puts: -75.96% (Puts)
Prior 7-Day Total 8,188
Calls: 6,647 (81%)
Puts: 1,541 (19%)
Prior 7-Day Average 1,169
Calls: 949 (81%)
Puts: 220 (19%)
Current vs Prior 7-Day Avg -78.46%
Calls: -78.73%
Puts: -77.29%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/07) $593.7K
Calls: $516.0K (87%)
Puts: $77.7K (13%)
Prior (07/06) $742.5K
Calls: $517.8K (70%)
Puts: $224.8K (30%)
Current vs Prior -20.04%
Calls: -0.34%
Puts: -65.43%
Prior 7-Day Total $12.93M
Calls: $10.57M (82%)
Puts: $2.36M (18%)
Prior 7-Day Average $1.85M
Calls: $1.51M (82%)
Puts: $336.9K (18%)
Current vs Prior 7-Day Avg -67.86%
Calls: -65.83%
Puts: -76.94%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/07) 0.25
Prior (07/06) 0.59
Current vs Prior -58.11%
Prior 7-Day Average 0.40
Current vs Prior 7-Day Avg -38.85%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/07) 6,072
Calls: 3,023 (50%)
Puts: 3,049 (50%)
Prior (07/06) 5,645
Calls: 4,165 (74%)
Puts: 1,480 (26%)
Current vs Prior +7.56%
Prior 7-Day Total 41,643
Calls: 33,666 (81%)
Puts: 7,977 (19%)
Prior 7-Day Average 5,949
Calls: 4,809 (81%)
Puts: 1,139 (19%)
Current vs Prior 7-Day Avg +2.07%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 7.34% | 14.90%7.34% | 14.90%
Prior 7.77% | 15.09%7.77% | 15.09%
Current vs Prior -5.58% | -1.31%-5.58% | -1.31%
Prior 7-Day Avg 8.77% | 15.81%7.77% | 15.09%
Current vs 7-Day Avg -16.35% | -5.78%-5.58% | -1.31%
Prior 7-Day Eod 7.77% | 15.09%-- | --
Current vs 7-Day Eod -5.58% | -1.31%-- | --
Sentiment BULLISHBULLISH

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 20.56% | 13.10%
Calls: 17.61% | 13.40%
Puts: 23.51% | 12.80%
Current vs 7-Day Avg +2.91% | +1.81%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 87% of dollar volume in calls ($516.0K) vs puts ($77.7K). Below-average activity with volume down 55% vs prior. Extreme bullish P/C ratio of 0.25 - heavy call buying (202 calls vs 50 puts). P/C ratio dropping 58% - sentiment shifting bullish.

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 NEUTRAL
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 8.9%, best 8.9%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Jul 1762.0067.80$64.908.9%210.95--
PUTS (0)
No puts meet the criteria

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 0.68, highest 0.95)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Jul 1762.0067.80$64.908.9%210.95--
$370.00Jul 1733.4040.00$36.7018.0%30.8557
$380.00Aug 2139.3045.90$42.6015.5%20.67--
$400.00Jul 1711.8015.30$13.5525.8%20.57--
$400.00Aug 2127.6033.20$30.4018.4%20.55--
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$420.00Jul 1718.4025.00$21.7030.4%20.71--
$410.00Jul 1714.8017.20$16.0015.0%110.56--
$420.00Aug 2133.2037.70$35.4512.7%40.5617

Most actively traded options today. High liquidity = easy entry/exit. 24 active (total vol 156, top 44)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$440.00Aug 2111.5016.30$13.9034.5%440.33--
$340.00Jul 1762.0067.80$64.908.9%210.95--
$410.00Jul 176.1013.70$9.9076.8%100.44165
$420.00Jul 172.407.90$5.15106.8%100.30165
$440.00Jul 170.753.20$1.98123.7%70.1485
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$410.00Jul 1714.8017.20$16.0015.0%110.56--
$350.00Aug 216.208.30$7.2529.0%100.1813
$380.00Jul 172.255.60$3.9385.2%40.21128
$420.00Aug 2133.2037.70$35.4512.7%40.5617
$340.00Jul 170.001.80$0.90200.0%20.05--

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. 16 found (best R:R 19.00, avg 4.10)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$440.00$450.00Jul 17$0.50$9.50$0.5019.00$440.50
$420.00$430.00Jul 17$1.25$8.75$1.257.00$421.25
$440.00$450.00Aug 21$1.50$8.50$1.505.67$441.50
$430.00$440.00Jul 17$1.92$8.08$1.924.21$431.92
$400.00$410.00Jul 17$3.65$6.35$3.651.74$403.65
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$380.00$340.00Jul 17$3.03$36.97$3.0312.20$376.97
$360.00$350.00Aug 21$2.05$7.95$2.053.88$357.95
$400.00$380.00Jul 17$5.17$14.83$5.172.87$394.83
$390.00$360.00Aug 21$10.75$19.25$10.751.79$379.25
$420.00$400.00Aug 21$9.90$10.10$9.901.02$410.10

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 19 found (best R:R 15.67, avg 1.64)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$340.00$370.00Jul 17$28.20$28.20$1.8015.67$368.20
$370.00$400.00Jul 17$23.15$23.15$6.853.38$393.15
$380.00$400.00Aug 21$12.20$12.20$7.801.56$392.20
$410.00$420.00Jul 17$4.75$4.75$5.250.90$414.75
$400.00$420.00Aug 21$8.55$8.55$11.450.75$408.55
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$410.00$400.00Jul 17$6.90$6.90$3.102.23$403.10
$420.00$410.00Jul 17$5.70$5.70$4.301.33$414.30
$400.00$390.00Aug 21$5.50$5.50$4.501.22$394.50
$420.00$400.00Aug 21$9.90$9.90$10.100.98$410.10
$390.00$360.00Aug 21$10.75$10.75$19.250.56$379.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $14.43, cheapest $10.92)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$450.00Jul 17Aug 21$10.9249.2%50.8%
$440.00Jul 17Aug 21$11.9245.2%48.7%
$420.00Jul 17Aug 21$16.7042.1%51.4%
$400.00Jul 17Aug 21$16.8541.6%48.2%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$420.00Jul 17Aug 21$13.7542.1%51.4%
$400.00Jul 17Aug 21$16.4541.6%48.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 6 found (cheapest 5.62% of stock, avg 10.53%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$400.00Jul 17$13.55$9.10$22.65$377.35$422.655.62%
$410.00Jul 17$9.90$16.00$25.90$384.10$435.906.43%
$420.00Jul 17$5.15$21.70$26.85$393.15$446.856.67%
$400.00Aug 21$30.40$25.55$55.95$344.05$455.9513.89%
$420.00Aug 21$21.85$35.45$57.30$362.70$477.3014.23%
$340.00Jul 17$64.90$0.90$65.80$274.20$405.8016.34%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 22 found (cheapest 1.47% of stock, avg 5.56%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$440.00$380.00Jul 17$1.98$3.93$5.91$374.09$445.91
$460.00$380.00Jul 17$3.28$3.93$7.21$372.79$467.21
$430.00$380.00Jul 17$3.90$3.93$7.83$372.17$437.83
$420.00$380.00Jul 17$5.15$3.93$9.08$370.92$429.08
$440.00$400.00Jul 17$1.98$9.10$11.08$388.92$451.08
$460.00$400.00Jul 17$3.28$9.10$12.38$387.62$472.38
$430.00$400.00Jul 17$3.90$9.10$13.00$387.00$443.00
$410.00$380.00Jul 17$9.90$3.93$13.83$366.17$423.83
$420.00$400.00Jul 17$5.15$9.10$14.25$385.75$434.25
$410.00$400.00Jul 17$9.90$9.10$19.00$381.00$429.00

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 24 found (best R:R 7.47, avg credit $8.96)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
400/410430/440Jul 17$8.82$1.187.47$401.18$438.82
400/410420/430Jul 17$8.15$1.854.41$401.85$428.15
410/420430/440Jul 17$7.62$2.383.20$412.38$437.62
400/410440/450Jul 17$7.40$2.602.85$402.60$447.40
350/360380/400Aug 21$14.25$5.752.48$345.75$394.25
390/400440/450Aug 21$7.00$3.002.33$393.00$447.00
390/400420/440Aug 21$13.45$6.552.05$386.55$433.45
360/390400/420Aug 21$19.30$10.701.80$370.70$419.30
360/390420/440Aug 21$18.70$11.301.65$371.30$438.70
410/420440/450Jul 17$6.20$3.801.63$413.80$446.20

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 6 found (best R:R 32.33, cheapest $0.60)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$400.00$420.00$440.00Aug 21$0.60$19.4032.33
$430.00$440.00$450.00Jul 17$1.42$8.586.04
$340.00$370.00$400.00Jul 17$5.05$24.954.94
$380.00$400.00$420.00Aug 21$3.65$16.354.48
$440.00$450.00$460.00Jul 17$2.30$7.703.35
PUTS (0)
No puts found

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 17 found (best net $-8.50, 13 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$340.00$370.001:2Jul 17-$8.50$21.50
$420.00$440.001:2Aug 21-$5.95$14.05
$430.00$440.001:2Jul 17-$0.06$9.94
$410.00$420.001:2Jul 17-$0.40$9.60
$440.00$450.001:2Jul 17-$0.98$9.02
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$410.00$400.001:2Jul 17-$2.20$7.80
$360.00$350.001:2Aug 21-$5.20$4.80
$420.00$400.001:2Aug 21-$15.65$4.35
$380.00$340.001:2Jul 17$2.13$37.87
$390.00$360.001:2Aug 21$1.45$28.55

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 9 found (best yield 4.87%, avg 1.47%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$420.00Aug 21$19.600.454.3%4.87%9.15%196
$440.00Aug 21$11.500.339.2%2.86%12.10%44--
$450.00Aug 21$9.400.3011.7%2.33%14.06%766
$410.00Jul 17$6.100.441.8%1.51%3.31%10165
$430.00Jul 17$2.500.226.8%0.62%7.38%4255
$420.00Jul 17$2.400.304.3%0.60%4.88%10165
$440.00Jul 17$0.750.149.2%0.19%9.43%785
$450.00Jul 17$0.550.1011.7%0.14%11.87%1311
$460.00Jul 17$0.550.1414.2%0.14%14.35%5175

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 $370.00 07-17 call last traded $71.00 on 07/01 (now $33.40/$40.00) — try a limit near $36.70. Also watch the $420.00 08-21 call last traded $22.59 on 07/02 (now $19.60/$24.10) — try a limit near $21.85; the $540.00 01-15 call last traded $29.00 on 06/30 (now $15.60/$20.70) — try a limit near $18.15. Most tradeable put: the $420.00 08-21 put last traded $29.50 on 07/01 (now $33.20/$37.70) — try a limit near $33.20.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$400.00Jul 17$11.80$15.30$13.55$17.07 07/02$4.30–$41.45$13.55--
$400.00Aug 21$27.60$33.20$30.40$29.20 07/02$13.55–$55.30$29.20--
$400.00Oct 16$39.20$47.00$43.10$44.68 07/02$23.80–$67.35$43.10--
$400.00Jan 15$55.00$61.70$58.35$55.74 07/02$35.15–$84.35$55.74--
$410.00Jul 17$6.10$13.70$9.90$13.15 07/02$3.10–$35.15$9.90165
$410.00Aug 21$22.90$29.50$26.20$48.00 06/30$10.60–$49.10$26.20--
$410.00Oct 16$35.00$43.00$39.00$21.10 06/17$20.00–$61.45$35.00--
$410.00Jan 15$51.00$58.10$54.55$68.04 07/01$32.40–$77.75$54.55--
$390.00Jul 17$17.60$24.60$21.10$29.80 07/02$5.70–$51.10$21.10--
$390.00Aug 21$33.00$38.60$35.80$37.60 06/26$16.80–$61.85$35.80--
$390.00Oct 16$44.60$52.60$48.60$32.00 06/23$26.20–$73.70$44.60--
$390.00Jan 15$60.00$67.50$63.75$85.75 06/30$38.50–$88.65$63.75--
$420.00Jul 17$2.40$7.90$5.15$8.00 07/02$2.20–$28.75$5.15165
$420.00Aug 21$19.60$24.10$21.85$22.59 07/02$9.15–$43.00$21.8596
$420.00Oct 16$29.80$38.90$34.35$46.90 07/01$17.65–$55.60$34.35--
$420.00Jan 15$46.00$54.20$50.10$56.44 06/29$29.35–$72.75$50.10--
$380.00Jul 17$25.00$31.80$28.40$27.00 07/02$6.85–$59.85$27.00--
$380.00Aug 21$39.30$45.90$42.60$41.00 07/02$19.95–$69.55$41.00--
$380.00Oct 16$50.00$58.00$54.00$62.69 06/29$29.30–$80.50$54.00--
$380.00Jan 15$64.80$72.60$68.70$53.47 06/02$42.20–$94.40$64.80--
$430.00Jul 17$2.50$5.30$3.90$5.65 07/02$1.35–$21.80$3.90255
$430.00Aug 21$14.70$19.50$17.10$19.20 07/02$7.65–$36.50$17.10--
$430.00Oct 16$25.80$34.90$30.35$26.10 06/25$15.15–$50.45$26.10--
$430.00Jan 15$42.80$50.00$46.40$66.72 06/30$26.95–$67.95$46.40--
$370.00Jul 17$33.40$40.00$36.70$71.00 07/01$11.75–$68.90$36.7057
$370.00Oct 16$57.00$64.00$60.50$34.50 06/17$32.90–$87.65$57.00--
$370.00Jan 15$69.00$78.00$73.50$57.70 06/23$46.55–$100.40$69.00--
$440.00Jul 17$0.75$3.20$1.98$3.85 07/02$1.20–$16.00$1.9885
$440.00Aug 21$11.50$16.30$13.90$15.20 07/02$6.25–$32.25$13.90--
$440.00Oct 16$23.00$31.00$27.00$43.50 07/01$13.25–$46.70$27.00--
$440.00Jan 15$37.80$46.00$41.90$62.07 06/30$24.15–$63.30$41.90--
$360.00Jul 17$42.90$49.00$45.95$59.00 07/01$15.35–$78.85$45.95--
$360.00Aug 21$53.10$58.60$55.85$49.01 06/25$25.95–$85.85$53.10--
$360.00Oct 16$63.00$70.00$66.50$39.00 06/17$36.80–$94.90$63.00--
$360.00Jan 15$75.00$83.60$79.30$62.60 06/23$50.15–$107.30$75.00--
$450.00Jul 17$0.55$2.40$1.48$4.58 07/02$0.83–$11.85$1.48311
$450.00Aug 21$9.40$15.40$12.40$13.90 07/02$4.40–$27.80$12.4066
$450.00Oct 16$20.30$27.60$23.95$27.00 07/02$11.30–$41.35$23.95182
$450.00Jan 15$35.00$43.00$39.00$51.18 07/01$22.00–$59.30$39.00--
$353.33Jul 17$48.50$55.00$51.75$69.30 06/29$18.75–$85.25$51.75--
$350.00Jul 17$51.60$58.00$54.80$32.60 06/23$20.55–$88.50$51.60--
$350.00Aug 21$60.80$66.20$63.50$92.00 07/01$31.60–$94.70$63.50--
$350.00Oct 16$69.00$76.20$72.60$53.78 06/24$41.55–$102.80$69.00--
$350.00Jan 15$81.80$89.70$85.75$69.30 06/23$54.90–$113.50$81.80--
$460.00Jul 17$0.55$6.00$3.28$3.45 07/02$0.88–$8.45$3.28175
$460.00Aug 21$7.20$10.50$8.85$15.27 07/01$3.63–$23.95$8.85--
$460.00Oct 16$16.30$24.90$20.60$24.25 06/29$9.90–$37.30$20.60--
$460.00Jan 15$31.20$40.00$35.60$28.60 06/02$19.95–$55.15$31.20--
$340.00Jul 17$62.00$67.80$64.90$99.00 06/30$26.35–$98.25$64.90--
$340.00Oct 16$75.00$82.90$78.95$47.00 06/17$46.25–$110.80$75.00--
$340.00Jan 15$88.00$95.70$91.85$75.10 06/24$60.40–$120.55$88.00--
$470.00Jul 17$0.00$2.55$1.27$1.20 07/02$0.73–$5.88$1.20--
$470.00Aug 21$4.80$12.00$8.40$14.98 07/01$3.78–$20.60$8.40--
$470.00Oct 16$13.50$22.40$17.95$12.80 06/15$8.75–$33.40$13.50--
$470.00Jan 15$30.30$37.00$33.65$17.00 06/22$17.10–$51.30$30.30--
$333.33Jul 17$67.70$74.00$70.85$98.00 05/07$31.20–$105.05$70.85--
$330.00Jul 17$71.00$77.50$74.25$47.29 06/15$32.10–$108.10$71.00--
$330.00Jan 15$95.00$102.30$98.65$92.90 06/05$64.25–$128.05$95.00--
$480.00Jul 17$0.00$2.30$1.15$2.59 07/01$0.65–$5.85$1.15--
$480.00Aug 21$3.30$10.30$6.80$15.75 06/30$2.45–$17.35$6.80--
$480.00Oct 16$12.90$19.90$16.40$26.00 07/01$6.50–$30.00$16.40307
$480.00Jan 15$25.70$34.00$29.85$35.00 07/02$16.35–$47.50$29.85--
$320.00Jul 17$80.90$87.30$84.10$79.49 06/26$39.85–$118.00$80.90--
$320.00Oct 16$90.40$98.40$94.40$100.95 05/26$58.45–$126.50$94.40--
$320.00Jan 15$101.00$109.50$105.25$101.21 05/29$71.30–$135.30$101.21--
$490.00Jul 17$0.00$3.80$1.90$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$9.10$18.00$13.55$14.00 07/02$6.45–$26.45$13.55--
$490.00Jan 15$23.10$31.00$27.05$35.10 07/01$14.65–$44.40$27.05--
$310.00Oct 16$100.40$107.00$103.70$64.30 06/17$64.35–$136.40$100.40--
$306.67Jul 17$93.90$100.50$97.20$100.00 05/22$50.90–$131.25$97.20--
$500.00Jul 17$0.20$2.55$1.38$0.42 07/02$0.25–$3.50$0.42--
$500.00Aug 21$2.90$8.20$5.55$5.00 07/02$1.75–$12.55$5.00--
$500.00Oct 16$7.80$16.50$12.15$13.50 07/02$5.85–$23.25$12.15--
$500.00Jan 15$20.50$29.00$24.75$26.80 07/02$11.35–$40.70$24.75--
$300.00Jul 17$99.70$107.10$103.40$76.00 06/24$56.65–$137.85$99.70--
$300.00Oct 16$109.10$115.00$112.05$71.70 06/22$71.40–$145.30$109.10--
$300.00Jan 15$115.50$124.20$119.85$137.80 06/29$82.45–$151.15$119.85--
$510.00Jul 17$0.00$2.05$1.02$1.70 06/30$0.28–$3.75$1.02--
$510.00Aug 21$1.80$8.20$5.00$4.00 06/29$4.15–$10.75$4.00--
$510.00Oct 16$5.80$14.80$10.30$12.00 06/29$5.50–$20.50$10.30--
$510.00Jan 15$18.20$27.00$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$1.10--
$520.00Aug 21$1.40$4.70$3.05$5.00 07/01$2.38–$8.15$3.05--
$520.00Oct 16$4.70$13.70$9.20$15.00 06/30$4.22–$18.80$9.20--
$520.00Jan 15$16.20$24.90$20.55$23.99 06/29$9.35–$34.80$20.55--
$280.00Oct 16$125.10$133.00$129.05$134.00 05/26$86.65–$163.40$129.05--
$530.00Jul 17$0.00$6.90$3.45$0.50 06/26$0.40–$5.10$0.50--
$530.00Oct 16$3.20$12.00$7.60$3.80 06/17$3.55–$16.00$3.80--
$530.00Jan 15$17.80$22.60$20.20$21.00 06/29$10.25–$31.95$20.20--
$540.00Jul 17$0.00$7.10$3.55$0.66 06/26$0.35–$5.05$0.66--
$540.00Oct 16$3.50$11.00$7.25$8.17 06/29$3.60–$14.00$7.25--
$540.00Jan 15$15.60$20.70$18.15$29.00 06/30$7.75–$29.80$18.151.1K
$550.00Jul 17$0.00$7.10$3.55$0.94 06/30$0.25–$4.00$0.94--
$550.00Oct 16$2.50$10.00$6.25$11.20 07/01$3.53–$12.85$6.25--
$250.00Jul 17$150.60$156.80$153.70$155.00 05/22$105.40–$187.60$153.70--
$560.00Jul 17$0.00$4.70$2.35$1.77 05/08$0.40–$3.15$1.77--
$560.00Oct 16$2.00$10.00$6.00$6.00 07/02$1.93–$10.60$6.00--
$560.00Jan 15$9.90$17.00$13.45$14.50 07/02$6.70–$25.55$13.45--
$570.00Jul 17$0.00$5.40$2.70$0.15 06/16$1.25–$5.00$0.15--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$400.00Jul 17$6.30$11.90$9.10$13.50 07/02$3.55–$49.55$9.10--
$400.00Aug 21$23.10$28.00$25.55$30.00 06/26$15.30–$56.45$25.55--
$400.00Oct 16$32.00$39.70$35.85$26.45 06/30$26.55–$64.50$32.001.9K
$400.00Jan 15$44.00$51.50$47.75$49.00 06/29$38.85–$74.30$47.75--
$410.00Jul 17$14.80$17.20$16.00$17.80 07/02$5.18–$58.85$16.00--
$410.00Aug 21$27.20$32.00$29.60$31.70 07/02$19.35–$63.95$29.60--
$410.00Oct 16$37.30$43.90$40.60$33.00 06/30$30.50–$72.25$37.30--
$410.00Jan 15$49.00$56.50$52.75$61.90 05/21$43.35–$81.10$52.75--
$390.00Jul 17$3.90$10.80$7.35$9.62 07/02$2.63–$41.35$7.35--
$390.00Aug 21$17.40$22.70$20.05$20.10 06/29$13.45–$48.70$20.05--
$390.00Oct 16$27.00$35.10$31.05$32.60 07/02$22.90–$57.65$31.0527
$390.00Jan 15$39.00$46.00$42.50$67.70 06/17$34.30–$67.40$42.50--
$420.00Jul 17$18.40$25.00$21.70$26.06 07/02$9.45–$67.70$21.70--
$420.00Aug 21$33.20$37.70$35.45$29.50 07/01$23.20–$72.25$33.2017
$420.00Oct 16$43.00$49.90$46.45$56.10 06/25$34.65–$80.50$46.45--
$420.00Jan 15$55.00$63.00$59.00$80.41 06/03$47.95–$88.25$59.00--
$380.00Jul 17$2.25$5.60$3.93$5.53 07/02$2.60–$33.60$3.93128
$380.00Aug 21$13.40$20.70$17.05$16.45 06/29$10.85–$42.00$16.45--
$380.00Oct 16$23.00$29.80$26.40$33.49 06/25$19.90–$51.25$26.40--
$380.00Jan 15$36.70$42.40$39.55$61.20 06/17$30.55–$61.20$39.55--
$430.00Jul 17$26.50$33.00$29.75$16.40 07/01$13.00–$77.40$26.50--
$430.00Aug 21$39.40$43.90$41.65$35.40 07/01$27.60–$81.15$39.40--
$430.00Oct 16$49.00$57.10$53.05$56.01 07/02$39.30–$87.90$53.05--
$430.00Jan 15$61.00$69.00$65.00$57.70 07/01$53.25–$96.35$61.00--
$370.00Jul 17$1.00$5.00$3.00$3.70 07/02$3.00–$26.10$3.00--
$370.00Aug 21$10.10$15.00$12.55$7.00 06/30$7.90–$36.00$10.10--
$370.00Oct 16$19.80$25.80$22.80$16.20 06/30$15.80–$45.05$19.80--
$370.00Jan 15$30.00$38.00$34.00$52.00 06/11$26.95–$55.45$34.00--
$440.00Jul 17$35.30$41.40$38.35$22.60 07/01$16.35–$86.70$35.30--
$440.00Aug 21$46.30$50.70$48.50$37.40 07/01$32.15–$89.60$46.30--
$440.00Oct 16$55.60$62.20$58.90$56.60 06/29$44.25–$96.40$56.60--
$360.00Jul 17$0.00$3.20$1.60$2.58 07/02$1.60–$20.45$1.60--
$360.00Aug 21$7.10$11.50$9.30$10.90 07/02$6.85–$30.80$9.30--
$360.00Oct 16$15.40$22.00$18.70$17.40 06/29$14.70–$39.60$17.40--
$360.00Jan 15$26.00$34.00$30.00$40.70 06/09$23.70–$49.30$30.00--
$450.00Jul 17$44.00$50.00$47.00$32.00 06/30$23.05–$96.45$44.00--
$450.00Oct 16$63.90$69.40$66.65$104.07 06/22$49.50–$104.25$66.65--
$450.00Jan 15$73.50$81.80$77.65$79.23 07/02$63.55–$111.90$77.65--
$353.33Jul 17$0.00$3.20$1.60$4.60 06/25$1.60–$16.95$1.60--
$350.00Jul 17$0.25$6.00$3.13$1.81 07/02$1.00–$15.40$1.81--
$350.00Aug 21$6.20$8.30$7.25$8.78 07/02$5.58–$23.85$7.2513
$350.00Oct 16$12.00$19.90$15.95$33.50 06/17$13.50–$34.05$15.95--
$350.00Jan 15$22.40$28.00$25.20$27.20 06/29$20.25–$44.05$25.20--
$346.67Jul 17$0.00$2.95$1.48$5.00 07/02$1.48–$14.05$1.48--
$460.00Jul 17$54.10$60.00$57.05$91.49 06/01$30.05–$106.70$57.05--
$460.00Aug 21$61.60$66.30$63.95$106.00 06/18$43.70–$108.25$63.95--
$460.00Oct 16$69.40$76.90$73.15$107.41 06/16$55.55–$112.70$73.15--
$460.00Jan 15$80.30$88.00$84.15$69.40 06/30$69.90–$120.15$80.30--
$343.33Jul 17$0.05$2.60$1.33$10.00 06/03$1.33–$11.85$1.33--
$340.00Jul 17$0.00$1.80$0.90$2.60 06/25$0.90–$10.65$0.90--
$340.00Aug 21$4.60$7.00$5.80$6.69 07/02$4.15–$19.65$5.80--
$340.00Oct 16$9.00$17.10$13.05$28.70 06/17$10.20–$29.10$13.05--
$340.00Jan 15$18.20$26.70$22.45$18.90 07/01$18.35–$39.45$18.90--
$336.67Jul 17$0.00$7.20$3.60$0.85 07/02$1.60–$10.05$0.85--
$470.00Oct 16$76.80$86.00$81.40$102.97 06/23$61.50–$120.90$81.40--
$470.00Jan 15$87.40$95.00$91.20$110.19 06/23$75.55–$127.95$91.20--
$330.00Jul 17$0.40$7.10$3.75$3.37 06/30$1.25–$7.90$3.37--
$330.00Aug 21$3.40$7.10$5.25$3.60 07/02$4.90–$15.80$3.60--
$330.00Oct 16$6.60$14.70$10.65$18.35 06/23$8.90–$24.10$10.65--
$330.00Jan 15$15.10$23.90$19.50$34.30 06/17$15.30–$37.30$19.50--
$326.67Jul 17$0.00$7.10$3.55$1.84 06/26$0.95–$6.70$1.84--
$480.00Jul 17$73.00$80.50$76.75$94.30 05/19$46.30–$125.60$76.75--
$480.00Oct 16$85.00$92.20$88.60$69.41 06/30$68.40–$130.55$85.00--
$480.00Jan 15$94.70$102.00$98.35$108.90 05/20$81.70–$136.25$98.35--
$323.33Jul 17$0.00$7.10$3.55$5.30 06/11$2.80–$6.00$3.55--
$320.00Jul 17$0.00$6.00$3.00$1.05 06/26$1.05–$5.70$1.05--
$320.00Aug 21$0.60$5.00$2.80$5.20 07/02$2.80–$12.15$2.80--
$320.00Oct 16$4.70$12.70$8.70$21.00 06/17$7.80–$21.25$8.70--
$320.00Jan 15$12.10$21.20$16.65$17.40 06/29$12.90–$31.40$16.65--
$316.67Jul 17$0.00$7.00$3.50$3.90 06/22$2.17–$5.50$3.50--
$490.00Jul 17$83.60$91.60$87.60$105.85 06/12$54.85–$136.55$87.60--
$490.00Aug 21$87.40$93.00$90.20$65.71 06/30$64.60–$135.75$87.40--
$490.00Jan 15$102.20$109.00$105.60$136.75 06/23$88.85–$145.35$105.60--
$313.33Jul 17$0.00$6.30$3.15$3.50 06/03$2.45–$5.25$3.15--
$310.00Jul 17$0.00$3.60$1.80$2.00 06/23$1.42–$5.00$1.80--
$310.00Oct 16$4.80$11.10$7.95$16.80 06/17$6.60–$16.60$7.95--
$310.00Jan 15$10.00$17.80$13.90$12.80 07/01$10.75–$28.90$12.80--
$306.67Jul 17$0.00$3.20$1.60$2.65 06/17$1.60–$5.00$1.60--
$500.00Jul 17$93.50$99.60$96.55$147.00 06/17$63.70–$146.50$96.55--
$500.00Oct 16$102.00$108.70$105.35$118.90 06/25$82.35–$148.95$105.35--
$500.00Jan 15$109.90$117.00$113.45$125.90 06/25$94.85–$154.05$113.45--
$303.33Jul 17$0.05$0.80$0.43$1.14 07/02$0.40–$5.05$0.43--
$300.00Jul 17$0.00$6.00$3.00$1.15 06/23$1.40–$4.85$1.15--
$300.00Aug 21$0.00$7.70$3.85$5.29 06/23$3.10–$7.25$3.85--
$300.00Oct 16$4.50$8.00$6.25$8.00 06/25$5.13–$14.70$6.25961
$300.00Jan 15$11.00$16.00$13.50$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$103.50$109.00$106.25$82.50 07/01$73.50–$156.55$103.50--
$510.00Oct 16$110.70$118.00$114.35$155.96 06/22$89.55–$158.25$114.35--
$293.33Jul 17$0.00$3.40$1.70$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$3.60$1.80$4.09 06/23$0.98–$5.55$1.80--
$290.00Oct 16$2.00$9.00$5.50$5.83 06/30$4.40–$11.70$5.50--
$286.67Jul 17$0.00$6.90$3.45$1.85 06/17$1.30–$5.00$1.85--
$520.00Jul 17$113.50$121.00$117.25$153.80 06/11$83.80–$165.60$117.25--
$520.00Aug 21$114.30$120.80$117.55$96.30 07/01$88.75–$129.10$114.30--
$520.00Oct 16$119.50$127.00$123.25$129.00 05/20$97.15–$167.80$123.25--
$283.33Jul 17$0.00$3.40$1.70$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$0.00$3.60$1.80$2.52 07/02$1.48–$4.90$1.80--

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 202
Total Puts 50
Put/Call Ratio 0.25
Net Difference 152

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 6,647
Total Puts 1,541
Average Put/Call Ratio 0.40
Ratio Trend Falling

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