Tour v308
TPL
TEXAS PACIFIC LAND C
$390.77 -0.96%
$393.70 (+0.75%)🌙
as of 07/09 07:08 PM
(7/8 19:08) ◀
|
Thursday, July 9, 2026 (7:08pm)
January 2026
|
▶ (7/10 19:09)
◀ 7/9 19:08 ▶

Option Volume

Detail
ℹ
Current (07/09) 521
Calls: 367 (70%)
Puts: 154 (30%)
Prior (07/08) 274
Calls: 216 (79%)
Puts: 58 (21%)
Current vs Prior +90.15%
Calls: +69.91% (Calls)
Puts: +165.52% (Puts)
Prior 7-Day Total 7,557
Calls: 6,368 (84%)
Puts: 1,189 (16%)
Prior 7-Day Average 1,079
Calls: 909 (84%)
Puts: 169 (16%)
Current vs Prior 7-Day Avg -51.74%
Calls: -59.66%
Puts: -9.34%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/09) $580.4K
Calls: $376.8K (65%)
Puts: $203.6K (35%)
Prior (07/08) $378.5K
Calls: $252.2K (67%)
Puts: $126.3K (33%)
Current vs Prior +53.33%
Calls: +49.39%
Puts: +61.22%
Prior 7-Day Total $12.24M
Calls: $10.20M (83%)
Puts: $2.04M (17%)
Prior 7-Day Average $1.75M
Calls: $1.46M (83%)
Puts: $291.8K (17%)
Current vs Prior 7-Day Avg -66.82%
Calls: -74.15%
Puts: -30.22%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/09) 0.42
Prior (07/08) 0.27
Current vs Prior +56.27%
Prior 7-Day Average 0.31
Current vs Prior 7-Day Avg +36.38%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/09) 5,021
Calls: 2,256 (45%)
Puts: 2,765 (55%)
Prior (07/08) 3,959
Calls: 3,476 (88%)
Puts: 483 (12%)
Current vs Prior +26.82%
Prior 7-Day Total 41,057
Calls: 31,747 (77%)
Puts: 9,310 (23%)
Prior 7-Day Average 5,865
Calls: 4,535 (77%)
Puts: 1,330 (23%)
Current vs Prior 7-Day Avg -14.39%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 6.88% | 14.59%6.88% | 14.59%
Prior 7.35% | 14.88%7.35% | 14.88%
Current vs Prior -6.34% | -1.95%-6.34% | -1.95%
Prior 7-Day Avg 8.10% | 15.34%7.49% | 14.96%
Current vs 7-Day Avg -15.00% | -4.92%-8.04% | -2.47%
Prior 7-Day Eod 7.35% | 14.88%-- | --
Current vs 7-Day Eod -6.34% | -1.95%-- | --
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 21.16% | 13.34%
Calls: 15.75% | 13.04%
Puts: 26.58% | 13.63%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($376.8K). Elevated premium activity with dollar volume up 53% vs prior. Above-average activity with volume up 90% vs prior. Extreme bullish P/C ratio of 0.42 - heavy call buying (367 calls vs 154 puts).

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
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 2 of results (avg 9.4%, best 9.0%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$380.00Jul 1716.6018.30$17.459.7%10.67183
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$420.00Aug 2140.4044.20$42.309.0%110.6312

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. 7 found (avg delta 0.62, highest 0.82)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$380.00Jul 1716.6018.30$17.459.7%10.67183
$390.00Jul 1710.4012.20$11.3015.9%530.5379
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$420.00Jul 1727.2034.70$30.9524.2%20.82--
$420.00Aug 2140.4044.20$42.309.0%110.6312
$400.00Jul 1714.6016.60$15.6012.8%40.61--
$410.00Aug 2133.6037.80$35.7011.8%20.5821
$400.00Aug 2127.5031.50$29.5013.6%10.524

Most actively traded options today. High liquidity = easy entry/exit. 30 active (total vol 344, top 107)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$410.00Jul 173.604.90$4.2530.6%1070.26174
$390.00Jul 1710.4012.20$11.3015.9%530.5379
$430.00Aug 2110.7014.60$12.6530.8%410.3232
$430.00Jul 171.004.10$2.55121.6%230.15259
$420.00Jul 172.003.40$2.7051.9%110.18169
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$353.33Jul 171.153.60$2.38102.9%210.1332
$420.00Aug 2140.4044.20$42.309.0%110.6312
$350.00Jul 170.901.25$1.0832.4%80.07171
$340.00Jul 170.002.25$1.13199.1%70.0727
$330.00Jul 170.000.80$0.40200.0%60.0346

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 28.5%, max 90.6%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$460.00Jul 17Aug 2194.0%49.3%90.6%6173
$430.00Jul 17Aug 2159.5%49.4%20.5%64291
$440.00Jul 17Aug 2158.4%49.3%18.6%5153
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$340.00Jul 17Aug 2165.2%49.5%31.6%1234
$350.00Jul 17Aug 2153.8%49.4%8.9%11192
$370.00Jul 17Aug 2150.9%50.5%0.8%6160

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 23 found (best R:R 65.67, avg 7.40)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$420.00$430.00Jul 17$0.15$9.85$0.1565.67$420.15
$430.00$440.00Jul 17$1.15$8.85$1.157.70$431.15
$440.00$450.00Aug 21$1.25$8.75$1.257.00$441.25
$410.00$420.00Jul 17$1.55$8.45$1.555.45$411.55
$450.00$460.00Aug 21$2.40$7.60$2.403.17$452.40
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$330.00$326.67Jul 17$0.10$3.23$0.1032.30$329.90
$340.00$330.00Jul 17$0.73$9.27$0.7312.70$339.27
$370.00$353.33Jul 17$1.42$15.25$1.4210.74$368.58
$380.00$370.00Aug 21$2.20$7.80$2.203.55$377.80
$350.00$340.00Aug 21$2.50$7.50$2.503.00$347.50

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 24 found (best R:R 3.30, avg 0.70)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$380.00$390.00Jul 17$6.15$6.15$3.851.60$386.15
$400.00$410.00Aug 21$4.40$4.40$5.600.79$404.40
$390.00$400.00Jul 17$4.10$4.10$5.900.69$394.10
$410.00$430.00Aug 21$6.20$6.20$13.800.45$416.20
$400.00$410.00Jul 17$2.95$2.95$7.050.42$402.95
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$420.00$400.00Jul 17$15.35$15.35$4.653.30$404.65
$420.00$410.00Aug 21$6.60$6.60$3.401.94$413.40
$410.00$400.00Aug 21$6.20$6.20$3.801.63$403.80
$400.00$390.00Aug 21$5.40$5.40$4.601.17$394.60
$390.00$380.00Aug 21$5.10$5.10$4.901.04$384.90

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $10.52, cheapest $3.07)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$460.00Jul 17Aug 21$3.0794.0%49.3%
$440.00Jul 17Aug 21$8.8058.4%49.3%
$430.00Jul 17Aug 21$10.1059.5%49.4%
$410.00Jul 17Aug 21$14.6047.9%49.3%
$400.00Jul 17Aug 21$16.0547.7%50.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$340.00Jul 17Aug 21$5.8765.2%49.5%
$350.00Jul 17Aug 21$8.4253.8%49.4%
$420.00Jul 17Aug 21$11.3550.4%50.5%
$370.00Jul 17Aug 21$13.0050.9%50.5%
$400.00Jul 17Aug 21$13.9047.7%50.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 4 found (cheapest 5.83% of stock, avg 10.47%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$400.00Jul 17$7.20$15.60$22.80$377.20$422.805.83%
$420.00Jul 17$2.70$30.95$33.65$386.35$453.658.61%
$400.00Aug 21$23.25$29.50$52.75$347.25$452.7513.50%
$410.00Aug 21$18.85$35.70$54.55$355.45$464.5513.96%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 45 found (cheapest 0.93% of stock, avg 4.97%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$430.00$350.00Jul 17$2.55$1.08$3.63$346.37$433.63
$430.00$340.00Jul 17$2.55$1.13$3.68$336.32$433.68
$420.00$350.00Jul 17$2.70$1.08$3.78$346.22$423.78
$420.00$340.00Jul 17$2.70$1.13$3.83$336.17$423.83
$460.00$350.00Jul 17$3.48$1.08$4.56$345.44$464.56
$460.00$340.00Jul 17$3.48$1.13$4.61$335.39$464.61
$430.00$353.33Jul 17$2.55$2.38$4.93$348.40$434.93
$420.00$353.33Jul 17$2.70$2.38$5.08$348.25$425.08
$410.00$350.00Jul 17$4.25$1.08$5.33$344.67$415.33
$410.00$340.00Jul 17$4.25$1.13$5.38$334.62$415.38

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 58 found (best R:R 19.00, avg credit $6.50)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
380/390400/410Aug 21$9.50$0.5019.00$380.50$409.50
410/420430/440Aug 21$9.05$0.959.53$410.95$439.05
410/420450/460Aug 21$9.00$1.009.00$411.00$459.00
400/410430/440Aug 21$8.65$1.356.41$401.35$438.65
400/410450/460Aug 21$8.60$1.406.14$401.40$458.60
400/420430/440Jul 17$16.50$3.504.71$403.50$446.50
390/400430/440Aug 21$7.85$2.153.65$392.15$437.85
410/420440/450Aug 21$7.85$2.153.65$412.15$447.85
390/400450/460Aug 21$7.80$2.203.55$392.20$457.80
380/390430/440Aug 21$7.55$2.453.08$382.45$437.55

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 9 found (best R:R 32.33, cheapest $0.30)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$390.00$400.00$410.00Jul 17$1.15$8.857.70
$430.00$440.00$450.00Aug 21$1.20$8.807.33
$400.00$410.00$420.00Jul 17$1.40$8.606.14
$410.00$420.00$430.00Jul 17$1.40$8.606.14
$380.00$390.00$400.00Jul 17$2.05$7.953.88
PUTS (4)
LowMidHighExpiryDebitMax GainR:R
$380.00$390.00$400.00Aug 21$0.30$9.7032.33
$400.00$410.00$420.00Aug 21$0.40$9.6024.00
$390.00$400.00$410.00Aug 21$0.80$9.2011.50
$370.00$380.00$390.00Aug 21$2.90$7.102.45

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 $-0.25, 17 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$440.00$460.001:2Jul 17-$5.56$14.44
$410.00$430.001:2Aug 21-$6.45$13.55
$430.00$440.001:2Jul 17-$0.25$9.75
$410.00$420.001:2Jul 17-$1.15$8.85
$400.00$410.001:2Jul 17-$1.30$8.70
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$420.00$400.001:2Jul 17-$0.25$19.75
$370.00$350.001:2Aug 21-$2.20$17.80
$370.00$353.331:2Jul 17-$0.96$15.71
$350.00$340.001:2Jul 17-$1.18$8.82
$350.00$340.001:2Aug 21-$4.50$5.50

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 11 found (best yield 5.55%, avg 1.96%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$400.00Aug 21$21.700.492.4%5.55%7.92%8181
$410.00Aug 21$16.800.434.9%4.30%9.22%117
$430.00Aug 21$10.700.3210.0%2.74%12.78%4132
$440.00Aug 21$8.200.2712.6%2.10%14.70%4153
$450.00Aug 21$7.700.2415.2%1.97%17.13%271
$400.00Jul 17$6.400.392.4%1.64%4.00%7224
$460.00Aug 21$5.500.1917.7%1.41%19.12%1--
$410.00Jul 17$3.600.264.9%0.92%5.84%107174
$420.00Jul 17$2.000.187.5%0.51%7.99%11169
$430.00Jul 17$1.000.1510.0%0.26%10.30%23259

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 07-17 call last traded $27.00 on 07/02 (now $16.60/$18.30) — try a limit near $17.45. Also watch the $360.00 10-16 call last traded $39.00 on 06/17 (now $54.70/$60.60) — try a limit near $54.70; the $400.00 08-21 call last traded $29.20 on 07/02 (now $21.70/$24.80) — try a limit near $23.25. Most tradeable put: the $420.00 08-21 put last traded $29.50 on 07/01 (now $40.40/$44.20) — try a limit near $40.40.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$390.00Jul 17$10.40$12.20$11.30$29.80 07/02$5.70–$51.10$11.3079
$390.00Aug 21$25.60$29.40$27.50$37.60 06/26$16.80–$61.85$27.50--
$390.00Oct 16$38.20$44.70$41.45$32.00 06/23$26.20–$73.70$38.20--
$390.00Jan 15$51.90$59.60$55.75$85.75 06/30$38.50–$88.65$55.75--
$400.00Jul 17$6.40$8.00$7.20$17.07 07/02$4.30–$41.45$7.20224
$400.00Aug 21$21.70$24.80$23.25$29.20 07/02$13.55–$55.30$23.25181
$400.00Oct 16$33.70$38.70$36.20$44.68 07/02$23.80–$67.35$36.20--
$400.00Jan 15$49.10$54.40$51.75$55.74 07/02$35.15–$84.35$51.75--
$380.00Jul 17$16.60$18.30$17.45$27.00 07/02$6.85–$59.85$17.45183
$380.00Aug 21$30.80$34.70$32.75$41.00 07/02$19.95–$69.55$32.75--
$380.00Oct 16$41.00$48.60$44.80$62.69 06/29$29.30–$80.50$44.80--
$380.00Jan 15$58.60$64.30$61.45$53.47 06/02$42.20–$94.40$58.60--
$410.00Jul 17$3.60$4.90$4.25$13.15 07/02$3.10–$35.15$4.25174
$410.00Aug 21$16.80$20.90$18.85$48.00 06/30$10.60–$49.10$18.8517
$410.00Oct 16$29.20$34.50$31.85$21.10 06/17$20.00–$61.45$29.20--
$410.00Jan 15$43.40$51.30$47.35$68.04 07/01$32.40–$77.75$47.35--
$370.00Jul 17$23.50$29.00$26.25$71.00 07/01$11.75–$68.90$26.25--
$370.00Oct 16$47.50$55.00$51.25$34.50 06/17$32.90–$87.65$47.50--
$370.00Jan 15$61.10$68.20$64.65$57.70 06/23$46.55–$100.40$61.10--
$420.00Jul 17$2.00$3.40$2.70$8.00 07/02$2.20–$28.75$2.70169
$420.00Aug 21$14.70$17.50$16.10$22.59 07/02$9.15–$43.00$16.10--
$420.00Oct 16$24.80$30.80$27.80$46.90 07/01$17.65–$55.60$27.80--
$420.00Jan 15$40.70$47.10$43.90$56.44 06/29$29.35–$72.75$43.90--
$360.00Jul 17$31.30$37.00$34.15$59.00 07/01$15.35–$78.85$34.15--
$360.00Aug 21$43.70$49.00$46.35$49.01 06/25$25.95–$85.85$46.35--
$360.00Oct 16$54.70$60.60$57.65$39.00 06/17$36.80–$94.90$54.7025
$360.00Jan 15$68.90$73.20$71.05$62.60 06/23$50.15–$107.30$68.90--
$353.33Jul 17$37.70$43.00$40.35$69.30 06/29$18.75–$85.25$40.35--
$430.00Jul 17$1.00$4.10$2.55$5.65 07/02$1.35–$21.80$2.55259
$430.00Aug 21$10.70$14.60$12.65$19.20 07/02$7.65–$36.50$12.6532
$430.00Oct 16$20.70$27.40$24.05$26.10 06/25$15.15–$50.45$24.05--
$430.00Jan 15$37.90$43.40$40.65$66.72 06/30$26.95–$67.95$40.6544
$350.00Jul 17$40.50$46.00$43.25$32.60 06/23$20.55–$88.50$40.50--
$350.00Aug 21$49.00$56.00$52.50$92.00 07/01$31.60–$94.70$52.50--
$350.00Oct 16$61.30$67.00$64.15$53.78 06/24$41.55–$102.80$61.30--
$350.00Jan 15$73.50$78.70$76.10$69.30 06/23$54.90–$113.50$73.50--
$440.00Jul 17$0.75$2.05$1.40$3.85 07/02$1.20–$16.00$1.40--
$440.00Aug 21$8.20$12.20$10.20$15.20 07/02$6.25–$32.25$10.20153
$440.00Oct 16$19.40$24.30$21.85$43.50 07/01$13.25–$46.70$21.85--
$440.00Jan 15$33.90$40.60$37.25$62.07 06/30$24.15–$63.30$37.25--
$340.00Jul 17$50.10$56.00$53.05$99.00 06/30$26.35–$98.25$53.05--
$340.00Oct 16$67.70$72.90$70.30$47.00 06/17$46.25–$110.80$67.70--
$340.00Jan 15$79.00$84.70$81.85$75.10 06/24$60.40–$120.55$79.00--
$333.33Jul 17$56.60$62.00$59.30$98.00 05/07$31.20–$105.05$59.30--
$450.00Jul 17$0.40$1.80$1.10$4.58 07/02$0.83–$11.85$1.10--
$450.00Aug 21$7.70$10.20$8.95$13.90 07/02$4.40–$27.80$8.9571
$450.00Oct 16$15.40$23.00$19.20$27.00 07/02$11.30–$41.35$19.20--
$450.00Jan 15$29.60$36.80$33.20$51.18 07/01$22.00–$59.30$33.20--
$330.00Jul 17$60.00$65.60$62.80$47.29 06/15$32.10–$108.10$60.00--
$330.00Jan 15$86.50$92.10$89.30$92.90 06/05$64.25–$128.05$89.30--
$460.00Jul 17$0.05$6.90$3.48$3.45 07/02$0.88–$8.45$3.45173
$460.00Aug 21$5.50$7.60$6.55$15.27 07/01$3.63–$23.95$6.55--
$460.00Oct 16$12.80$19.10$15.95$24.25 06/29$9.90–$37.30$15.9536
$460.00Jan 15$26.40$33.80$30.10$28.60 06/02$19.95–$55.15$28.60--
$320.00Jul 17$67.90$75.50$71.70$79.49 06/26$39.85–$118.00$71.70--
$320.00Oct 16$80.00$87.50$83.75$100.95 05/26$58.45–$126.50$83.75--
$320.00Jan 15$91.00$98.70$94.85$101.21 05/29$71.30–$135.30$94.85--
$470.00Jul 17$0.00$1.00$0.50$1.20 07/02$0.50–$5.00$0.50--
$470.00Aug 21$4.80$7.30$6.05$14.98 07/01$3.78–$20.60$6.05--
$470.00Oct 16$11.70$16.90$14.30$12.80 06/15$8.75–$33.40$12.80--
$470.00Jan 15$24.40$31.90$28.15$17.00 06/22$17.10–$51.30$24.40--
$310.00Oct 16$89.40$96.00$92.70$64.30 06/17$64.35–$136.40$89.40--
$306.67Jul 17$83.00$88.70$85.85$100.00 05/22$50.90–$131.25$85.85--
$480.00Jul 17$0.00$3.50$1.75$2.59 07/01$0.65–$5.85$1.75--
$480.00Aug 21$3.40$7.60$5.50$15.75 06/30$2.45–$17.35$5.50--
$480.00Oct 16$9.30$15.00$12.15$26.00 07/01$6.50–$30.00$12.15--
$480.00Jan 15$20.40$28.50$24.45$35.00 07/02$16.35–$47.50$24.45--
$300.00Jul 17$89.60$95.30$92.45$76.00 06/24$56.65–$137.85$89.60--
$300.00Oct 16$98.10$104.20$101.15$71.70 06/22$71.40–$145.30$98.10--
$300.00Jan 15$107.80$112.80$110.30$137.80 06/29$82.45–$151.15$110.30--
$490.00Jul 17$0.00$7.00$3.50$0.85 07/01$0.48–$5.10$0.85--
$490.00Aug 21$2.90$7.20$5.05$12.50 06/30$2.40–$13.55$5.05--
$490.00Oct 16$10.00$14.20$12.10$14.00 07/02$6.45–$26.45$12.10--
$490.00Jan 15$20.20$25.20$22.70$35.10 07/01$14.65–$44.40$22.70--
$500.00Jul 17$0.00$6.80$3.40$0.42 07/02$0.25–$3.50$0.42422
$500.00Aug 21$2.40$7.00$4.70$5.00 07/02$1.75–$12.55$4.70--
$500.00Oct 16$7.50$11.70$9.60$13.50 07/02$5.85–$23.25$9.60--
$500.00Jan 15$16.80$23.90$20.35$26.80 07/02$11.35–$40.70$20.35--
$280.00Oct 16$113.30$122.00$117.65$134.00 05/26$86.65–$163.40$117.65--
$510.00Jul 17$0.00$2.10$1.05$1.70 06/30$0.28–$2.10$1.05--
$510.00Aug 21$1.25$8.10$4.68$4.00 06/29$3.78–$10.75$4.00--
$510.00Oct 16$7.20$11.40$9.30$12.00 06/29$5.50–$20.50$9.3014
$510.00Jan 15$15.10$23.00$19.05$25.70 06/09$9.95–$37.80$19.05--
$520.00Jul 17$0.00$2.20$1.10$1.49 06/30$0.45–$2.58$1.10--
$520.00Aug 21$0.00$4.70$2.35$5.00 07/01$2.35–$8.15$2.35--
$520.00Oct 16$5.50$9.20$7.35$15.00 06/30$4.22–$18.80$7.35--
$520.00Jan 15$13.10$20.00$16.55$23.99 06/29$9.35–$34.80$16.55--
$530.00Jul 17$0.00$6.80$3.40$0.50 06/26$0.40–$5.10$0.50--
$530.00Oct 16$2.35$10.90$6.63$3.80 06/17$3.55–$16.00$3.80--
$530.00Jan 15$13.10$19.40$16.25$21.00 06/29$10.25–$31.95$16.25--
$250.00Jul 17$137.80$145.00$141.40$155.00 05/22$105.40–$187.60$141.40--
$540.00Jul 17$0.00$7.00$3.50$0.66 06/26$0.35–$5.05$0.66--
$540.00Oct 16$3.50$10.00$6.75$8.17 06/29$3.60–$14.00$6.75--
$540.00Jan 15$10.00$16.70$13.35$29.00 06/30$7.75–$29.80$13.35--
$550.00Jul 17$0.00$7.00$3.50$0.94 06/30$0.25–$4.00$0.94--
$550.00Oct 16$3.50$9.40$6.45$11.20 07/01$3.53–$12.85$6.45--
$560.00Jul 17$0.00$4.70$2.35$1.77 05/08$0.40–$2.80$1.77--
$560.00Oct 16$2.85$9.30$6.08$6.00 07/02$1.93–$10.60$6.00--
$560.00Jan 15$7.30$13.90$10.60$14.50 07/02$6.70–$25.55$10.60--
$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$9.10$10.70$9.90$9.62 07/02$2.63–$41.35$9.62--
$390.00Aug 21$22.10$26.10$24.10$20.10 06/29$13.45–$48.70$22.10--
$390.00Oct 16$32.40$37.90$35.15$32.60 07/02$22.90–$57.65$32.60--
$390.00Jan 15$44.00$52.00$48.00$67.70 06/17$34.30–$67.40$48.00--
$400.00Jul 17$14.60$16.60$15.60$13.50 07/02$3.55–$49.55$14.60--
$400.00Aug 21$27.50$31.50$29.50$30.00 06/26$15.30–$56.45$29.504
$400.00Oct 16$37.70$43.10$40.40$26.45 06/30$26.55–$64.50$37.701.9K
$400.00Jan 15$49.00$57.60$53.30$49.00 06/29$38.85–$74.30$49.00--
$380.00Jul 17$5.30$7.00$6.15$5.53 07/02$2.60–$33.60$5.53--
$380.00Aug 21$17.50$20.50$19.00$16.45 06/29$10.85–$42.00$17.503
$380.00Oct 16$27.40$33.70$30.55$33.49 06/25$19.90–$51.25$30.55--
$380.00Jan 15$40.20$47.00$43.60$61.20 06/17$30.55–$61.20$43.60--
$410.00Jul 17$21.20$24.10$22.65$17.80 07/02$5.18–$58.85$21.20--
$410.00Aug 21$33.60$37.80$35.70$31.70 07/02$19.35–$63.95$33.6021
$410.00Oct 16$43.50$49.90$46.70$33.00 06/30$30.50–$72.25$43.50--
$410.00Jan 15$55.00$61.90$58.45$61.90 05/21$43.35–$81.10$58.45--
$370.00Jul 17$3.00$4.60$3.80$3.70 07/02$3.00–$26.10$3.70155
$370.00Aug 21$15.50$18.10$16.80$7.00 06/30$7.90–$36.00$15.505
$370.00Oct 16$23.20$28.00$25.60$16.20 06/30$15.80–$45.05$23.20--
$370.00Jan 15$34.00$42.10$38.05$52.00 06/11$26.95–$55.45$38.05--
$420.00Jul 17$27.20$34.70$30.95$26.06 07/02$9.45–$67.70$27.20--
$420.00Aug 21$40.40$44.20$42.30$29.50 07/01$23.20–$72.25$40.4012
$420.00Oct 16$51.00$56.30$53.65$56.10 06/25$34.65–$80.50$53.65--
$420.00Jan 15$61.60$67.30$64.45$80.41 06/03$47.95–$88.25$64.45--
$360.00Jul 17$1.75$2.95$2.35$2.58 07/02$1.60–$20.45$2.35--
$360.00Aug 21$10.60$13.80$12.20$10.90 07/02$6.85–$30.80$10.90--
$360.00Oct 16$19.40$24.90$22.15$17.40 06/29$14.70–$39.60$19.40--
$360.00Jan 15$29.50$35.10$32.30$40.70 06/09$23.70–$49.30$32.30--
$353.33Jul 17$1.15$3.60$2.38$4.60 06/25$1.60–$16.95$2.3832
$430.00Jul 17$36.30$41.80$39.05$16.40 07/01$13.00–$77.40$36.30--
$430.00Aug 21$47.80$52.00$49.90$35.40 07/01$27.60–$81.15$47.80--
$430.00Oct 16$57.60$63.20$60.40$56.01 07/02$39.30–$87.90$57.60--
$430.00Jan 15$67.90$72.60$70.25$57.70 07/01$53.25–$96.35$67.90--
$350.00Jul 17$0.90$1.25$1.08$1.81 07/02$1.00–$15.40$1.08171
$350.00Aug 21$8.00$11.00$9.50$8.78 07/02$5.58–$23.85$8.7821
$350.00Oct 16$16.00$22.00$19.00$33.50 06/17$13.50–$34.05$19.00--
$350.00Jan 15$25.20$31.40$28.30$27.20 06/29$20.25–$44.05$27.20--
$346.67Jul 17$0.80$6.20$3.50$5.00 07/02$1.48–$14.05$3.50--
$343.33Jul 17$0.00$1.25$0.63$10.00 06/03$0.63–$11.85$0.63--
$440.00Jul 17$45.70$51.50$48.60$22.60 07/01$16.35–$86.70$45.70--
$440.00Aug 21$54.90$58.80$56.85$37.40 07/01$32.15–$89.60$54.90--
$440.00Oct 16$64.60$70.20$67.40$56.60 06/29$44.25–$96.40$64.60--
$340.00Jul 17$0.00$2.25$1.13$2.60 06/25$0.90–$10.65$1.1327
$340.00Aug 21$6.10$7.90$7.00$6.69 07/02$4.15–$19.65$6.697
$340.00Oct 16$13.10$16.80$14.95$28.70 06/17$10.20–$29.10$14.9520
$340.00Jan 15$21.60$27.10$24.35$18.90 07/01$18.35–$39.45$21.60--
$336.67Jul 17$0.00$5.50$2.75$0.85 07/02$1.60–$10.05$0.85--
$450.00Jul 17$55.30$62.70$59.00$32.00 06/30$23.05–$96.45$55.30--
$450.00Oct 16$70.10$76.00$73.05$104.07 06/22$49.50–$104.25$73.05--
$450.00Jan 15$81.10$88.00$84.55$79.23 07/02$63.55–$111.90$81.10--
$330.00Jul 17$0.00$0.80$0.40$3.37 06/30$0.40–$7.90$0.4046
$330.00Aug 21$4.60$7.90$6.25$3.60 07/02$4.90–$15.80$4.60--
$330.00Oct 16$10.60$14.80$12.70$18.35 06/23$8.90–$24.10$12.70--
$330.00Jan 15$18.40$23.50$20.95$34.30 06/17$15.30–$37.30$20.95--
$326.67Jul 17$0.00$0.60$0.30$1.84 06/26$0.30–$6.70$0.3010
$323.33Jul 17$0.00$5.20$2.60$5.30 06/11$2.60–$6.00$2.60--
$460.00Jul 17$65.10$73.00$69.05$91.49 06/01$30.05–$106.70$69.05--
$460.00Aug 21$72.20$76.40$74.30$106.00 06/18$43.70–$108.25$74.30--
$460.00Oct 16$79.50$83.40$81.45$107.41 06/16$55.55–$112.70$81.45--
$460.00Jan 15$87.50$95.00$91.25$69.40 06/30$69.90–$120.15$87.50--
$320.00Jul 17$0.00$6.90$3.45$1.05 06/26$1.05–$5.70$1.05--
$320.00Aug 21$1.35$7.50$4.43$5.20 07/02$2.80–$12.15$4.43--
$320.00Oct 16$7.50$14.10$10.80$21.00 06/17$7.80–$21.25$10.80--
$320.00Jan 15$15.00$22.40$18.70$17.40 06/29$12.90–$31.40$17.40--
$316.67Jul 17$0.00$6.90$3.45$3.90 06/22$2.17–$5.50$3.45--
$313.33Jul 17$0.00$6.90$3.45$3.50 06/03$2.45–$5.25$3.45--
$470.00Oct 16$87.40$92.40$89.90$102.97 06/23$61.50–$120.90$89.90--
$470.00Jan 15$95.00$103.10$99.05$110.19 06/23$75.55–$127.95$99.05--
$310.00Jul 17$0.00$6.90$3.45$2.00 06/23$1.42–$5.00$2.00--
$310.00Oct 16$6.70$10.40$8.55$16.80 06/17$6.60–$16.60$8.55--
$310.00Jan 15$12.80$17.70$15.25$12.80 07/01$10.75–$28.90$12.80--
$306.67Jul 17$0.00$3.00$1.50$2.65 06/17$1.50–$5.00$1.50--
$303.33Jul 17$0.05$1.90$0.98$1.14 07/02$0.40–$5.05$0.9816
$480.00Jul 17$85.10$92.70$88.90$94.30 05/19$46.30–$125.60$88.90--
$480.00Oct 16$94.30$102.30$98.30$69.41 06/30$68.40–$130.55$94.30--
$480.00Jan 15$102.40$110.90$106.65$108.90 05/20$81.70–$136.25$106.65--
$300.00Jul 17$0.00$5.10$2.55$1.15 06/23$1.40–$4.85$1.15--
$300.00Aug 21$0.40$5.00$2.70$5.29 06/23$2.70–$7.25$2.70--
$300.00Oct 16$4.80$7.50$6.15$8.00 06/25$5.13–$14.70$6.15--
$300.00Jan 15$12.10$14.50$13.30$12.50 06/29$9.75–$24.40$12.50311
$296.67Jul 17$0.00$5.10$2.55$1.80 06/17$1.50–$4.30$1.80--
$293.33Jul 17$0.00$5.50$2.75$1.55 06/17$1.50–$5.00$1.55--
$490.00Jul 17$95.10$101.00$98.05$105.85 06/12$54.85–$136.55$98.05--
$490.00Aug 21$97.90$103.00$100.45$65.71 06/30$64.60–$135.75$97.90--
$490.00Jan 15$110.50$118.30$114.40$136.75 06/23$88.85–$145.35$114.40--
$290.00Jul 17$0.00$1.00$0.50$2.35 06/01$0.50–$3.80$0.50--
$290.00Aug 21$0.00$7.70$3.85$4.09 06/23$0.98–$5.55$3.85--
$290.00Oct 16$4.00$9.30$6.65$5.83 06/30$4.40–$11.70$5.83--
$286.67Jul 17$0.00$5.70$2.85$1.85 06/17$1.30–$5.00$1.85--
$283.33Jul 17$0.00$6.80$3.40$1.21 06/12$0.73–$4.25$1.21--
$500.00Jul 17$105.10$112.50$108.80$147.00 06/17$63.70–$146.50$108.80--
$500.00Oct 16$111.40$118.00$114.70$118.90 06/25$82.35–$148.95$114.70--
$500.00Jan 15$118.40$127.00$122.70$125.90 06/25$94.85–$154.05$122.70--
$280.00Jul 17$0.00$5.50$2.75$0.20 06/24$0.53–$5.00$0.20--
$280.00Aug 21$0.00$2.50$1.25$2.52 07/02$1.25–$4.90$1.25--
$510.00Jul 17$115.10$120.70$117.90$82.50 07/01$73.50–$156.55$115.10--
$510.00Oct 16$120.40$125.40$122.90$155.96 06/22$89.55–$158.25$122.90--
$520.00Jul 17$125.10$132.20$128.65$153.80 06/11$83.80–$165.60$128.65--
$520.00Aug 21$126.00$133.20$129.60$96.30 07/01$88.75–$129.60$126.00--
$520.00Oct 16$129.50$135.60$132.55$129.00 05/20$97.15–$167.80$129.50--

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 367
Total Puts 154
Put/Call Ratio 0.42
Net Difference 213

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 6,368
Total Puts 1,189
Average Put/Call Ratio 0.31
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