Tour v303
TPL
TEXAS PACIFIC LAND C
$394.57 -2.03%
$396.08 (+0.38%)🌙
as of 07/08 07:08 PM
(7/7 19:07) ◀
|
Wednesday, July 8, 2026 (7:08pm)
January 2026
|
▶ (7/9 19:08)
◀ 7/8 19:08 ▶

Option Volume

Detail
ℹ
Current (07/08) 274
Calls: 216 (79%)
Puts: 58 (21%)
Prior (07/07) 252
Calls: 202 (80%)
Puts: 50 (20%)
Current vs Prior +8.73%
Calls: +6.93% (Calls)
Puts: +16.00% (Puts)
Prior 7-Day Total 7,594
Calls: 6,369 (84%)
Puts: 1,225 (16%)
Prior 7-Day Average 1,084
Calls: 909 (84%)
Puts: 175 (16%)
Current vs Prior 7-Day Avg -74.74%
Calls: -76.26%
Puts: -66.86%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/08) $378.5K
Calls: $252.2K (67%)
Puts: $126.3K (33%)
Prior (07/07) $593.7K
Calls: $516.0K (87%)
Puts: $77.7K (13%)
Current vs Prior -36.24%
Calls: -51.12%
Puts: +62.59%
Prior 7-Day Total $12.39M
Calls: $10.38M (84%)
Puts: $2.02M (16%)
Prior 7-Day Average $1.77M
Calls: $1.48M (84%)
Puts: $288.0K (16%)
Current vs Prior 7-Day Avg -78.62%
Calls: -82.99%
Puts: -56.14%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/08) 0.27
Prior (07/07) 0.25
Current vs Prior +8.48%
Prior 7-Day Average 0.33
Current vs Prior 7-Day Avg -18.93%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/08) 3,959
Calls: 3,476 (88%)
Puts: 483 (12%)
Prior (07/07) 6,072
Calls: 3,023 (50%)
Puts: 3,049 (50%)
Current vs Prior -34.80%
Prior 7-Day Total 40,266
Calls: 30,935 (77%)
Puts: 9,331 (23%)
Prior 7-Day Average 5,752
Calls: 4,419 (77%)
Puts: 1,333 (23%)
Current vs Prior 7-Day Avg -31.18%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 7.35% | 14.88%7.35% | 14.88%
Prior 7.34% | 14.90%7.34% | 14.90%
Current vs Prior +0.18% | -0.14%+0.18% | -0.14%
Prior 7-Day Avg 8.43% | 15.56%7.55% | 15.00%
Current vs 7-Day Avg -12.86% | -4.39%-2.70% | -0.79%
Prior 7-Day Eod 7.34% | 14.90%-- | --
Current vs 7-Day Eod +0.18% | -0.14%-- | --
Sentiment BEARISHBEARISH

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 20.26% | 13.16%
Calls: 16.42% | 13.18%
Puts: 24.11% | 13.13%
Current vs 7-Day Avg +4.44% | +1.33%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 67% call dollar volume ($252.2K). Extreme bullish P/C ratio of 0.27 - heavy call buying (216 calls vs 58 puts). Call-heavy open interest (3,476 calls vs 483 puts) suggests bullish positioning. Declining open interest (down 35%) indicates positions being closed.

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 NEUTRAL
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 4 of results (avg 7.3%, best 5.4%)

CALLS (0)
No calls meet the criteria
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$390.00Aug 2123.4024.70$24.055.4%20.446
$430.00Aug 2146.4049.60$48.006.7%110.6614
$420.00Aug 2139.4042.70$41.058.0%50.61--
$410.00Jul 1720.2022.10$21.159.0%30.68145

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 0.90)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Jul 1762.1068.70$65.4010.1%10.9011
$370.00Jul 1725.2030.60$27.9019.4%10.80--
$380.00Jul 1717.8024.90$21.3533.3%60.70--
$390.00Aug 2127.8031.50$29.6512.5%20.5695
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$410.00Jul 1720.2022.10$21.159.0%30.68145
$430.00Aug 2146.4049.60$48.006.7%110.6614
$420.00Aug 2139.4042.70$41.058.0%50.61--
$400.00Jul 1713.6015.50$14.5513.1%20.56--

Most actively traded options today. High liquidity = easy entry/exit. 29 active (total vol 253, top 78)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Jul 178.6010.50$9.5519.9%780.45274
$470.00Jul 170.451.15$0.8087.5%200.051.3K
$460.00Aug 217.009.70$8.3532.3%190.2211
$400.00Aug 2123.1027.00$25.0515.6%170.50173
$430.00Aug 2112.1016.10$14.1028.4%170.3432
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$430.00Aug 2146.4049.60$48.006.7%110.6614
$380.00Jul 175.206.90$6.0528.1%60.30127
$340.00Jul 170.507.30$3.90174.4%50.1329
$420.00Aug 2139.4042.70$41.058.0%50.61--
$390.00Jul 178.5010.40$9.4520.1%40.42120

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 3 strikes (avg 7.7%, max 16.4%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$430.00Jul 17Aug 2152.3%50.3%4.0%24288
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$350.00Jul 17Aug 2160.7%52.1%16.4%3--
$380.00Jul 17Aug 2149.6%48.3%2.6%7130

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 22 found (best R:R 21.86, avg 3.62)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$430.00$470.00Jul 17$1.75$38.25$1.7521.86$431.75
$420.00$430.00Jul 17$1.45$8.55$1.455.90$421.45
$440.00$460.00Aug 21$3.30$16.70$3.305.06$443.30
$410.00$420.00Jul 17$2.15$7.85$2.153.65$412.15
$430.00$440.00Aug 21$2.45$7.55$2.453.08$432.45
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$370.00$350.00Jul 17$2.07$17.93$2.078.66$367.93
$360.00$350.00Aug 21$1.65$8.35$1.655.06$358.35
$330.00$320.00Aug 21$1.80$8.20$1.804.56$328.20
$350.00$330.00Aug 21$4.25$15.75$4.253.71$345.75
$380.00$370.00Jul 17$2.25$7.75$2.253.44$377.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 24 found (best R:R 15.00, avg 1.32)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$330.00$370.00Jul 17$37.50$37.50$2.5015.00$367.50
$370.00$380.00Jul 17$6.55$6.55$3.451.90$376.55
$380.00$400.00Jul 17$11.80$11.80$8.201.44$391.80
$390.00$400.00Aug 21$4.60$4.60$5.400.85$394.60
$400.00$410.00Aug 21$4.60$4.60$5.400.85$404.60
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$430.00$420.00Aug 21$6.95$6.95$3.052.28$423.05
$410.00$400.00Jul 17$6.60$6.60$3.401.94$403.40
$420.00$390.00Aug 21$17.00$17.00$13.001.31$403.00
$400.00$390.00Jul 17$5.10$5.10$4.901.04$394.90
$390.00$380.00Aug 21$4.55$4.55$5.450.83$385.45

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $13.00, cheapest $8.62)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$430.00Jul 17Aug 21$11.5552.3%50.3%
$410.00Jul 17Aug 21$14.3049.2%50.0%
$400.00Jul 17Aug 21$15.5048.6%51.0%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$350.00Jul 17Aug 21$8.6260.7%52.1%
$380.00Jul 17Aug 21$13.4549.6%48.3%
$390.00Jul 17Aug 21$14.6047.5%47.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 6 found (cheapest 6.11% of stock, avg 9.56%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$400.00Jul 17$9.55$14.55$24.10$375.90$424.106.11%
$410.00Jul 17$6.15$21.15$27.30$382.70$437.306.92%
$380.00Jul 17$21.35$6.05$27.40$352.60$407.406.94%
$370.00Jul 17$27.90$3.80$31.70$338.30$401.708.03%
$390.00Aug 21$29.65$24.05$53.70$336.30$443.7013.61%
$430.00Aug 21$14.10$48.00$62.10$367.90$492.1015.74%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 40 found (cheapest 1.08% of stock, avg 4.89%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$430.00$350.00Jul 17$2.55$1.73$4.28$345.72$434.28
$420.00$350.00Jul 17$4.00$1.73$5.73$344.27$425.73
$430.00$370.00Jul 17$2.55$3.80$6.35$363.65$436.35
$430.00$340.00Jul 17$2.55$3.90$6.45$333.55$436.45
$420.00$370.00Jul 17$4.00$3.80$7.80$362.20$427.80
$410.00$350.00Jul 17$6.15$1.73$7.88$342.12$417.88
$420.00$340.00Jul 17$4.00$3.90$7.90$332.10$427.90
$430.00$380.00Jul 17$2.55$6.05$8.60$371.40$438.60
$410.00$370.00Jul 17$6.15$3.80$9.95$360.05$419.95
$410.00$340.00Jul 17$6.15$3.90$10.05$329.95$420.05

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 45 found (best R:R 10.76, avg credit $7.87)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
380/390400/410Aug 21$9.15$0.8510.76$380.85$409.15
400/410420/430Jul 17$8.05$1.954.13$401.95$428.05
390/400410/420Jul 17$7.25$2.752.64$392.75$417.25
380/390430/440Aug 21$7.00$3.002.33$383.00$437.00
350/370380/400Jul 17$13.87$6.132.26$356.13$393.87
360/380410/430Aug 21$13.85$6.152.25$366.15$423.85
380/390400/410Jul 17$6.80$3.202.12$383.20$406.80
390/420440/460Aug 21$20.30$9.702.09$399.70$460.30
390/400420/430Jul 17$6.55$3.451.90$393.45$426.55
390/420430/440Aug 21$19.45$10.551.84$400.55$449.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 5 found (best R:R 13.29, cheapest $0.70)

CALLS (2)
LowMidHighExpiryDebitMax GainR:R
$410.00$420.00$430.00Jul 17$0.70$9.3013.29
$400.00$410.00$420.00Jul 17$1.25$8.757.00
PUTS (3)
LowMidHighExpiryDebitMax GainR:R
$370.00$380.00$390.00Jul 17$1.15$8.857.70
$390.00$400.00$410.00Jul 17$1.50$8.505.67
$380.00$390.00$400.00Jul 17$1.70$8.304.88

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 20 found (best net $-7.05, 16 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$440.00$460.001:2Aug 21-$5.05$14.95
$410.00$430.001:2Aug 21-$7.75$12.25
$420.00$430.001:2Jul 17-$1.10$8.90
$410.00$420.001:2Jul 17-$1.85$8.15
$400.00$410.001:2Jul 17-$2.75$7.25
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$420.00$390.001:2Aug 21-$7.05$22.95
$350.00$330.001:2Aug 21-$1.85$18.15
$380.00$360.001:2Aug 21-$4.50$15.50
$380.00$370.001:2Jul 17-$1.55$8.45
$330.00$320.001:2Aug 21-$2.50$7.50

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 9 found (best yield 5.85%, avg 2.52%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$400.00Aug 21$23.100.501.4%5.85%7.23%17173
$410.00Aug 21$18.800.443.9%4.76%8.68%116
$430.00Aug 21$12.100.349.0%3.07%12.05%1732
$440.00Aug 21$9.600.2911.5%2.43%13.95%15152
$400.00Jul 17$8.600.451.4%2.18%3.56%78274
$460.00Aug 21$7.000.2216.6%1.77%18.36%1911
$410.00Jul 17$5.200.323.9%1.32%5.23%11166
$420.00Jul 17$3.200.236.4%0.81%7.26%8170
$430.00Jul 17$1.900.169.0%0.48%9.46%7256

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 $360.00 01-15 call last traded $62.60 on 06/23 (now $71.50/$75.60) — try a limit near $71.50. Also watch the $330.00 07-17 call last traded $47.29 on 06/15 (now $62.10/$68.70) — try a limit near $62.10; the $390.00 08-21 call last traded $37.60 on 06/26 (now $27.80/$31.50) — try a limit near $29.65. Most tradeable put: the $390.00 08-21 put last traded $20.10 on 06/29 (now $23.40/$24.70) — try a limit near $23.40.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$390.00Jul 17$13.50$15.40$14.45$29.80 07/02$5.70–$51.10$14.45--
$390.00Aug 21$27.80$31.50$29.65$37.60 06/26$16.80–$61.85$29.6595
$390.00Oct 16$39.10$44.90$42.00$32.00 06/23$26.20–$73.70$39.10--
$390.00Jan 15$54.20$62.00$58.10$85.75 06/30$38.50–$88.65$58.10--
$400.00Jul 17$8.60$10.50$9.55$17.07 07/02$4.30–$41.45$9.55274
$400.00Aug 21$23.10$27.00$25.05$29.20 07/02$13.55–$55.30$25.05173
$400.00Oct 16$34.10$41.10$37.60$44.68 07/02$23.80–$67.35$37.60--
$400.00Jan 15$50.00$57.10$53.55$55.74 07/02$35.15–$84.35$53.5521
$380.00Jul 17$17.80$24.90$21.35$27.00 07/02$6.85–$59.85$21.35--
$380.00Aug 21$33.30$37.60$35.45$41.00 07/02$19.95–$69.55$35.45--
$380.00Oct 16$44.40$51.70$48.05$62.69 06/29$29.30–$80.50$48.05--
$380.00Jan 15$59.00$65.80$62.40$53.47 06/02$42.20–$94.40$59.00--
$410.00Jul 17$5.20$7.10$6.15$13.15 07/02$3.10–$35.15$6.15166
$410.00Aug 21$18.80$22.10$20.45$48.00 06/30$10.60–$49.10$20.4516
$410.00Oct 16$29.50$36.70$33.10$21.10 06/17$20.00–$61.45$29.50--
$410.00Jan 15$45.20$52.80$49.00$68.04 07/01$32.40–$77.75$49.00--
$370.00Jul 17$25.20$30.60$27.90$71.00 07/01$11.75–$68.90$27.90--
$370.00Oct 16$49.50$56.10$52.80$34.50 06/17$32.90–$87.65$49.50--
$370.00Jan 15$65.00$70.00$67.50$57.70 06/23$46.55–$100.40$65.00--
$420.00Jul 17$3.20$4.80$4.00$8.00 07/02$2.20–$28.75$4.00170
$420.00Aug 21$15.20$18.80$17.00$22.59 07/02$9.15–$43.00$17.00--
$420.00Oct 16$26.00$32.80$29.40$46.90 07/01$17.65–$55.60$29.40--
$420.00Jan 15$40.80$48.70$44.75$56.44 06/29$29.35–$72.75$44.75--
$360.00Jul 17$33.80$40.00$36.90$59.00 07/01$15.35–$78.85$36.90--
$360.00Aug 21$46.40$50.10$48.25$49.01 06/25$25.95–$85.85$48.25--
$360.00Oct 16$56.60$63.00$59.80$39.00 06/17$36.80–$94.90$56.60--
$360.00Jan 15$71.50$75.60$73.55$62.60 06/23$50.15–$107.30$71.505
$430.00Jul 17$1.90$3.20$2.55$5.65 07/02$1.35–$21.80$2.55256
$430.00Aug 21$12.10$16.10$14.10$19.20 07/02$7.65–$36.50$14.1032
$430.00Oct 16$22.10$29.20$25.65$26.10 06/25$15.15–$50.45$25.65--
$430.00Jan 15$37.10$45.30$41.20$66.72 06/30$26.95–$67.95$41.20--
$353.33Jul 17$39.60$45.80$42.70$69.30 06/29$18.75–$85.25$42.70--
$350.00Jul 17$43.10$48.70$45.90$32.60 06/23$20.55–$88.50$43.10--
$350.00Aug 21$52.00$58.00$55.00$92.00 07/01$31.60–$94.70$55.00--
$350.00Oct 16$61.10$69.80$65.45$53.78 06/24$41.55–$102.80$61.10--
$350.00Jan 15$75.40$82.80$79.10$69.30 06/23$54.90–$113.50$75.40--
$440.00Jul 17$1.15$2.40$1.78$3.85 07/02$1.20–$16.00$1.78--
$440.00Aug 21$9.60$13.70$11.65$15.20 07/02$6.25–$32.25$11.65152
$440.00Oct 16$19.10$26.00$22.55$43.50 07/01$13.25–$46.70$22.55--
$440.00Jan 15$34.00$41.40$37.70$62.07 06/30$24.15–$63.30$37.70--
$340.00Jul 17$52.40$58.60$55.50$99.00 06/30$26.35–$98.25$55.50--
$340.00Oct 16$68.00$76.20$72.10$47.00 06/17$46.25–$110.80$68.00--
$340.00Jan 15$83.70$87.90$85.80$75.10 06/24$60.40–$120.55$83.70--
$450.00Jul 17$0.40$7.30$3.85$4.58 07/02$0.83–$11.85$3.85--
$450.00Aug 21$8.00$11.10$9.55$13.90 07/02$4.40–$27.80$9.55--
$450.00Oct 16$16.70$21.80$19.25$27.00 07/02$11.30–$41.35$19.25--
$450.00Jan 15$30.30$38.50$34.40$51.18 07/01$22.00–$59.30$34.40--
$333.33Jul 17$58.90$65.00$61.95$98.00 05/07$31.20–$105.05$61.95--
$330.00Jul 17$62.10$68.70$65.40$47.29 06/15$32.10–$108.10$62.1011
$330.00Jan 15$87.50$97.00$92.25$92.90 06/05$64.25–$128.05$92.25--
$460.00Jul 17$0.55$3.50$2.03$3.45 07/02$0.88–$8.45$2.03--
$460.00Aug 21$7.00$9.70$8.35$15.27 07/01$3.63–$23.95$8.3511
$460.00Oct 16$13.00$20.50$16.75$24.25 06/29$9.90–$37.30$16.75--
$460.00Jan 15$27.50$35.20$31.35$28.60 06/02$19.95–$55.15$28.60--
$320.00Jul 17$71.90$79.00$75.45$79.49 06/26$39.85–$118.00$75.45--
$320.00Oct 16$83.20$91.00$87.10$100.95 05/26$58.45–$126.50$87.10--
$320.00Jan 15$94.40$103.20$98.80$101.21 05/29$71.30–$135.30$98.80--
$470.00Jul 17$0.45$1.15$0.80$1.20 07/02$0.73–$5.00$0.801.3K
$470.00Aug 21$4.90$7.60$6.25$14.98 07/01$3.78–$20.60$6.25--
$470.00Oct 16$12.00$18.20$15.10$12.80 06/15$8.75–$33.40$12.80--
$470.00Jan 15$26.30$33.10$29.70$17.00 06/22$17.10–$51.30$26.30--
$310.00Oct 16$91.40$100.00$95.70$64.30 06/17$64.35–$136.40$91.40--
$480.00Jul 17$0.00$3.50$1.75$2.59 07/01$0.65–$5.85$1.75--
$480.00Aug 21$3.20$9.60$6.40$15.75 06/30$2.45–$17.35$6.40--
$480.00Oct 16$10.30$15.50$12.90$26.00 07/01$6.50–$30.00$12.90--
$480.00Jan 15$23.20$28.60$25.90$35.00 07/02$16.35–$47.50$25.90--
$306.67Jul 17$85.20$92.40$88.80$100.00 05/22$50.90–$131.25$88.80--
$300.00Jul 17$91.80$98.90$95.35$76.00 06/24$56.65–$137.85$91.80--
$300.00Oct 16$99.80$108.00$103.90$71.70 06/22$71.40–$145.30$99.80--
$300.00Jan 15$108.40$117.40$112.90$137.80 06/29$82.45–$151.15$112.90--
$490.00Jul 17$0.00$6.90$3.45$0.85 07/01$0.48–$5.10$0.85--
$490.00Aug 21$3.20$7.60$5.40$12.50 06/30$2.40–$13.55$5.40--
$490.00Oct 16$10.50$14.10$12.30$14.00 07/02$6.45–$26.45$12.30--
$490.00Jan 15$19.90$26.20$23.05$35.10 07/01$14.65–$44.40$23.055
$500.00Jul 17$0.05$2.60$1.33$0.42 07/02$0.25–$3.50$0.42422
$500.00Aug 21$3.50$6.60$5.05$5.00 07/02$1.75–$12.55$5.00--
$500.00Oct 16$7.50$12.70$10.10$13.50 07/02$5.85–$23.25$10.10--
$500.00Jan 15$17.70$24.10$20.90$26.80 07/02$11.35–$40.70$20.90--
$280.00Oct 16$117.20$125.00$121.10$134.00 05/26$86.65–$163.40$121.10--
$510.00Jul 17$0.00$2.10$1.05$1.70 06/30$0.28–$3.75$1.05157
$510.00Aug 21$1.65$5.90$3.78$4.00 06/29$3.78–$10.75$3.78--
$510.00Oct 16$5.20$12.00$8.60$12.00 06/29$5.50–$20.50$8.60--
$510.00Jan 15$17.10$24.10$20.60$25.70 06/09$9.95–$37.80$20.60--
$520.00Jul 17$0.00$2.20$1.10$1.49 06/30$0.45–$2.58$1.10--
$520.00Aug 21$1.20$4.70$2.95$5.00 07/01$2.38–$8.15$2.95--
$520.00Oct 16$5.40$9.90$7.65$15.00 06/30$4.22–$18.80$7.65--
$520.00Jan 15$14.00$21.20$17.60$23.99 06/29$9.35–$34.80$17.60--
$530.00Jul 17$0.00$6.90$3.45$0.50 06/26$0.40–$5.10$0.50--
$530.00Oct 16$2.10$9.80$5.95$3.80 06/17$3.55–$16.00$3.80--
$530.00Jan 15$14.10$18.70$16.40$21.00 06/29$10.25–$31.95$16.40--
$250.00Jul 17$141.30$148.80$145.05$155.00 05/22$105.40–$187.60$145.05--
$540.00Jul 17$0.00$6.90$3.45$0.66 06/26$0.35–$5.05$0.66--
$540.00Oct 16$3.50$9.00$6.25$8.17 06/29$3.60–$14.00$6.25--
$540.00Jan 15$12.30$17.40$14.85$29.00 06/30$7.75–$29.80$14.85--
$550.00Jul 17$0.00$6.80$3.40$0.94 06/30$0.25–$4.00$0.94--
$550.00Oct 16$1.65$8.20$4.93$11.20 07/01$3.53–$12.85$4.93--
$560.00Jul 17$0.00$4.70$2.35$1.77 05/08$0.40–$3.15$1.77--
$560.00Oct 16$2.90$9.40$6.15$6.00 07/02$1.93–$10.60$6.00--
$560.00Jan 15$9.00$14.80$11.90$14.50 07/02$6.70–$25.55$11.90--
$570.00Jul 17$0.00$6.80$3.40$0.15 06/16$1.25–$5.00$0.15--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$390.00Jul 17$8.50$10.40$9.45$9.62 07/02$2.63–$41.35$9.45120
$390.00Aug 21$23.40$24.70$24.05$20.10 06/29$13.45–$48.70$23.406
$390.00Oct 16$32.60$38.00$35.30$32.60 07/02$22.90–$57.65$32.60--
$390.00Jan 15$44.00$49.40$46.70$67.70 06/17$34.30–$67.40$46.70--
$400.00Jul 17$13.60$15.50$14.55$13.50 07/02$3.55–$49.55$13.60--
$400.00Aug 21$27.60$30.50$29.05$30.00 06/26$15.30–$56.45$29.05--
$400.00Oct 16$37.90$42.90$40.40$26.45 06/30$26.55–$64.50$37.90--
$400.00Jan 15$49.00$53.80$51.40$49.00 06/29$38.85–$74.30$49.00--
$380.00Jul 17$5.20$6.90$6.05$5.53 07/02$2.60–$33.60$5.53127
$380.00Aug 21$18.00$21.00$19.50$16.45 06/29$10.85–$42.00$18.003
$380.00Oct 16$26.30$33.20$29.75$33.49 06/25$19.90–$51.25$29.75--
$380.00Jan 15$40.40$45.00$42.70$61.20 06/17$30.55–$61.20$42.70--
$410.00Jul 17$20.20$22.10$21.15$17.80 07/02$5.18–$58.85$20.20145
$410.00Aug 21$33.10$36.10$34.60$31.70 07/02$19.35–$63.95$33.10--
$410.00Oct 16$41.60$48.80$45.20$33.00 06/30$30.50–$72.25$41.60--
$410.00Jan 15$55.00$60.00$57.50$61.90 05/21$43.35–$81.10$57.50--
$370.00Jul 17$3.10$4.50$3.80$3.70 07/02$3.00–$26.10$3.70--
$370.00Aug 21$12.90$17.30$15.10$7.00 06/30$7.90–$36.00$12.90--
$370.00Oct 16$22.10$28.00$25.05$16.20 06/30$15.80–$45.05$22.10--
$370.00Jan 15$34.00$39.80$36.90$52.00 06/11$26.95–$55.45$36.90--
$420.00Jul 17$26.00$32.00$29.00$26.06 07/02$9.45–$67.70$26.06--
$420.00Aug 21$39.40$42.70$41.05$29.50 07/01$23.20–$72.25$39.40--
$420.00Oct 16$47.00$55.50$51.25$56.10 06/25$34.65–$80.50$51.25--
$420.00Jan 15$59.00$67.50$63.25$80.41 06/03$47.95–$88.25$63.25--
$360.00Jul 17$1.75$2.95$2.35$2.58 07/02$1.60–$20.45$2.35--
$360.00Aug 21$10.20$13.80$12.00$10.90 07/02$6.85–$30.80$10.907
$360.00Oct 16$19.50$24.80$22.15$17.40 06/29$14.70–$39.60$19.50--
$360.00Jan 15$30.20$35.40$32.80$40.70 06/09$23.70–$49.30$32.80--
$430.00Jul 17$34.80$41.00$37.90$16.40 07/01$13.00–$77.40$34.80--
$430.00Aug 21$46.40$49.60$48.00$35.40 07/01$27.60–$81.15$46.4014
$430.00Oct 16$54.00$62.60$58.30$56.01 07/02$39.30–$87.90$56.01--
$430.00Jan 15$65.60$73.60$69.60$57.70 07/01$53.25–$96.35$65.60--
$353.33Jul 17$1.30$3.90$2.60$4.60 06/25$1.60–$16.95$2.60--
$350.00Jul 17$1.05$2.40$1.73$1.81 07/02$1.00–$15.40$1.73--
$350.00Aug 21$8.00$12.70$10.35$8.78 07/02$5.58–$23.85$8.78--
$350.00Oct 16$15.00$21.10$18.05$33.50 06/17$13.50–$34.05$18.05--
$350.00Jan 15$25.30$31.90$28.60$27.20 06/29$20.25–$44.05$27.2028
$440.00Jul 17$44.20$50.00$47.10$22.60 07/01$16.35–$86.70$44.20--
$440.00Aug 21$51.30$57.00$54.15$37.40 07/01$32.15–$89.60$51.30--
$440.00Oct 16$61.00$68.60$64.80$56.60 06/29$44.25–$96.40$61.00--
$346.67Jul 17$0.90$6.00$3.45$5.00 07/02$1.48–$14.05$3.45--
$343.33Jul 17$0.00$5.60$2.80$10.00 06/03$1.33–$11.85$2.80--
$340.00Jul 17$0.50$7.30$3.90$2.60 06/25$0.90–$10.65$2.6029
$340.00Aug 21$6.30$8.80$7.55$6.69 07/02$4.15–$19.65$6.69--
$340.00Oct 16$12.40$17.90$15.15$28.70 06/17$10.20–$29.10$15.15--
$340.00Jan 15$22.00$28.50$25.25$18.90 07/01$18.35–$39.45$22.00--
$450.00Jul 17$52.20$59.80$56.00$32.00 06/30$23.05–$96.45$52.20--
$450.00Oct 16$68.00$75.80$71.90$104.07 06/22$49.50–$104.25$71.90--
$450.00Jan 15$79.20$86.80$83.00$79.23 07/02$63.55–$111.90$79.23--
$336.67Jul 17$0.00$5.40$2.70$0.85 07/02$1.60–$10.05$0.85--
$330.00Jul 17$0.25$5.40$2.83$3.37 06/30$1.25–$7.90$2.83--
$330.00Aug 21$4.50$7.70$6.10$3.60 07/02$4.90–$15.80$4.502
$330.00Oct 16$10.00$15.00$12.50$18.35 06/23$8.90–$24.10$12.50--
$330.00Jan 15$18.20$25.10$21.65$34.30 06/17$15.30–$37.30$21.65--
$460.00Jul 17$63.30$69.30$66.30$91.49 06/01$30.05–$106.70$66.30--
$460.00Aug 21$69.60$74.40$72.00$106.00 06/18$43.70–$108.25$72.00--
$460.00Oct 16$75.00$83.30$79.15$107.41 06/16$55.55–$112.70$79.15--
$460.00Jan 15$86.00$93.80$89.90$69.40 06/30$69.90–$120.15$86.00--
$326.67Jul 17$0.00$5.40$2.70$1.84 06/26$0.95–$6.70$1.84--
$323.33Jul 17$0.00$5.30$2.65$5.30 06/11$2.65–$6.00$2.65--
$320.00Jul 17$0.15$7.10$3.63$1.05 06/26$1.05–$5.70$1.05--
$320.00Aug 21$3.60$5.00$4.30$5.20 07/02$2.80–$12.15$4.302
$320.00Oct 16$7.70$12.50$10.10$21.00 06/17$7.80–$21.25$10.10--
$320.00Jan 15$15.30$23.00$19.15$17.40 06/29$12.90–$31.40$17.40--
$470.00Oct 16$84.20$91.20$87.70$102.97 06/23$61.50–$120.90$87.70--
$470.00Jan 15$93.00$101.30$97.15$110.19 06/23$75.55–$127.95$97.15--
$316.67Jul 17$0.00$5.50$2.75$3.90 06/22$2.17–$5.50$2.75--
$313.33Jul 17$0.00$7.00$3.50$3.50 06/03$2.45–$5.25$3.50--
$310.00Jul 17$0.00$7.00$3.50$2.00 06/23$1.42–$5.00$2.00--
$310.00Oct 16$6.30$10.40$8.35$16.80 06/17$6.60–$16.60$8.35--
$310.00Jan 15$12.20$18.80$15.50$12.80 07/01$10.75–$28.90$12.80--
$480.00Jul 17$81.40$90.50$85.95$94.30 05/19$46.30–$125.60$85.95--
$480.00Oct 16$91.80$98.20$95.00$69.41 06/30$68.40–$130.55$91.80--
$480.00Jan 15$101.50$108.50$105.00$108.90 05/20$81.70–$136.25$105.00--
$306.67Jul 17$0.00$7.00$3.50$2.65 06/17$1.60–$5.00$2.65--
$303.33Jul 17$0.05$1.05$0.55$1.14 07/02$0.40–$5.05$0.55--
$300.00Jul 17$0.00$6.90$3.45$1.15 06/23$1.40–$4.85$1.15--
$300.00Aug 21$1.70$5.00$3.35$5.29 06/23$3.10–$7.25$3.35--
$300.00Oct 16$4.90$8.60$6.75$8.00 06/25$5.13–$14.70$6.75--
$300.00Jan 15$11.80$17.30$14.55$12.50 06/29$9.75–$24.40$12.50--
$490.00Jul 17$92.40$99.10$95.75$105.85 06/12$54.85–$136.55$95.75--
$490.00Aug 21$95.70$101.00$98.35$65.71 06/30$64.60–$135.75$95.70--
$490.00Jan 15$110.30$114.70$112.50$136.75 06/23$88.85–$145.35$112.50--
$296.67Jul 17$0.00$6.90$3.45$1.80 06/17$1.50–$4.30$1.80--
$293.33Jul 17$0.00$6.90$3.45$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$0.05$6.10$3.08$4.09 06/23$0.98–$5.55$3.08--
$290.00Oct 16$3.80$9.00$6.40$5.83 06/30$4.40–$11.70$5.83--
$500.00Jul 17$102.90$109.20$106.05$147.00 06/17$63.70–$146.50$106.05--
$500.00Oct 16$109.30$116.20$112.75$118.90 06/25$82.35–$148.95$112.75--
$500.00Jan 15$116.00$124.20$120.10$125.90 06/25$94.85–$154.05$120.10--
$286.67Jul 17$0.00$6.90$3.45$1.85 06/17$1.30–$5.00$1.85--
$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$0.15$5.80$2.98$2.52 07/02$1.48–$4.90$2.52--
$510.00Jul 17$112.90$119.00$115.95$82.50 07/01$73.50–$156.55$112.90--
$510.00Oct 16$116.80$125.60$121.20$155.96 06/22$89.55–$158.25$121.20--
$520.00Jul 17$123.10$128.00$125.55$153.80 06/11$83.80–$165.60$125.55--
$520.00Aug 21$122.70$130.00$126.35$96.30 07/01$88.75–$129.10$122.70--
$520.00Oct 16$125.00$134.50$129.75$129.00 05/20$97.15–$167.80$129.00--

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 216
Total Puts 58
Put/Call Ratio 0.27
Net Difference 158

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 6,369
Total Puts 1,225
Average Put/Call Ratio 0.33
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