Tour v309
TPL
TEXAS PACIFIC LAND C
$397.82 +1.80%
$397.72 (-0.03%)🌙
as of 07/10 07:09 PM
(7/9 19:08) ◀
|
Friday, July 10, 2026 (7:09pm)
January 2026
|
▶ (7/13 19:07)
◀ 7/10 19:09 ▶

Option Volume

Detail
ℹ
Current (07/10) 188
Calls: 119 (63%)
Puts: 69 (37%)
Prior (07/09) 521
Calls: 367 (70%)
Puts: 154 (30%)
Current vs Prior -63.92%
Calls: -67.57% (Calls)
Puts: -55.19% (Puts)
Prior 7-Day Total 6,819
Calls: 5,776 (85%)
Puts: 1,043 (15%)
Prior 7-Day Average 974
Calls: 825 (85%)
Puts: 149 (15%)
Current vs Prior 7-Day Avg -80.70%
Calls: -85.58%
Puts: -53.69%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/10) $169.4K
Calls: $141.4K (84%)
Puts: $27.9K (16%)
Prior (07/09) $580.4K
Calls: $376.8K (65%)
Puts: $203.6K (35%)
Current vs Prior -70.82%
Calls: -62.46%
Puts: -86.29%
Prior 7-Day Total $10.20M
Calls: $8.58M (84%)
Puts: $1.62M (16%)
Prior 7-Day Average $1.46M
Calls: $1.23M (84%)
Puts: $231.0K (16%)
Current vs Prior 7-Day Avg -88.37%
Calls: -88.46%
Puts: -87.91%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/10) 0.58
Prior (07/09) 0.42
Current vs Prior +38.18%
Prior 7-Day Average 0.32
Current vs Prior 7-Day Avg +79.54%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/10) 1,930
Calls: 1,764 (91%)
Puts: 166 (9%)
Prior (07/09) 5,021
Calls: 2,256 (45%)
Puts: 2,765 (55%)
Current vs Prior -61.56%
Prior 7-Day Total 39,577
Calls: 29,491 (75%)
Puts: 10,086 (25%)
Prior 7-Day Average 5,653
Calls: 4,213 (75%)
Puts: 1,440 (25%)
Current vs Prior 7-Day Avg -65.86%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 5.74% | 13.93%5.74% | 13.93%
Prior 6.88% | 14.59%6.88% | 14.59%
Current vs Prior -16.56% | -4.53%-16.56% | -4.53%
Prior 7-Day Avg 7.78% | 15.15%7.34% | 14.86%
Current vs 7-Day Avg -26.18% | -8.09%-21.70% | -6.31%
Prior 7-Day Eod 6.88% | 14.59%-- | --
Current vs 7-Day Eod -16.56% | -4.53%-- | --
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

Strong bullish conviction with 84% of dollar volume in calls ($141.4K) vs puts ($27.9K). Light premium activity with dollar volume down 71% vs prior. Below-average activity with volume down 64% vs prior. Bullish P/C ratio of 0.58.

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 BEARISH
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. 6 found (avg delta 0.69, highest 0.85)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Aug 2169.2076.60$72.9010.2%40.85--
$350.00Aug 2152.8059.40$56.1011.8%40.80--
$380.00Jul 1717.0023.70$20.3532.9%10.79--
$390.00Jul 1711.1014.60$12.8527.2%60.6459
$400.00Aug 2122.3027.20$24.7519.8%30.52181
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Jul 178.7011.30$10.0026.0%10.54--

Most actively traded options today. High liquidity = easy entry/exit. 23 active (total vol 174, top 38)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$410.00Jul 173.505.30$4.4040.9%320.30137
$440.00Jul 170.001.55$0.78198.7%260.0790
$420.00Aug 2114.3019.00$16.6528.2%120.4096
$400.00Jul 176.008.70$7.3536.7%70.46225
$390.00Jul 1711.1014.60$12.8527.2%60.6459
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$380.00Jul 171.404.30$2.85101.8%380.21125
$350.00Jul 170.251.80$1.02152.0%80.07--
$370.00Jul 171.002.70$1.8591.9%60.14--
$360.00Jul 170.051.65$0.85188.2%50.07--
$350.00Aug 216.209.20$7.7039.0%50.2022

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 23.1%, max 36.4%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$450.00Jul 17Aug 2166.2%48.6%36.4%4312
$440.00Jul 17Aug 2148.9%47.1%3.7%2990
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$350.00Jul 17Aug 2162.7%48.5%29.1%1322

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 14 found (best R:R 11.90, avg 4.52)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$420.00$440.00Jul 17$1.77$18.23$1.7710.30$421.77
$440.00$450.00Aug 21$1.55$8.45$1.555.45$441.55
$410.00$420.00Jul 17$1.85$8.15$1.854.41$411.85
$400.00$410.00Jul 17$2.95$7.05$2.952.39$402.95
$430.00$440.00Aug 21$2.95$7.05$2.952.39$432.95
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$350.00$330.00Aug 21$1.55$18.45$1.5511.90$348.45
$370.00$360.00Jul 17$1.00$9.00$1.009.00$369.00
$380.00$370.00Jul 17$1.00$9.00$1.009.00$379.00
$400.00$380.00Jul 17$7.15$12.85$7.151.80$392.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 16 found (best R:R 5.25, avg 0.95)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$330.00$350.00Aug 21$16.80$16.80$3.205.25$346.80
$380.00$390.00Jul 17$7.50$7.50$2.503.00$387.50
$350.00$400.00Aug 21$31.35$31.35$18.651.68$381.35
$390.00$400.00Jul 17$5.50$5.50$4.501.22$395.50
$400.00$410.00Aug 21$4.05$4.05$5.950.68$404.05
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$400.00$380.00Jul 17$7.15$7.15$12.850.56$392.85
$370.00$360.00Jul 17$1.00$1.00$9.000.11$369.00
$380.00$370.00Jul 17$1.00$1.00$9.000.11$379.00
$350.00$330.00Aug 21$1.55$1.55$18.450.08$348.45

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $11.97, cheapest $6.68)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$450.00Jul 17Aug 21$7.5566.2%48.6%
$440.00Jul 17Aug 21$9.8248.9%47.1%
$420.00Jul 17Aug 21$14.1045.3%47.8%
$410.00Jul 17Aug 21$16.3042.8%48.6%
$400.00Jul 17Aug 21$17.4039.9%48.2%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$350.00Jul 17Aug 21$6.6862.7%48.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 4 found (cheapest 4.36% of stock, avg 11.53%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$400.00Jul 17$7.35$10.00$17.35$382.65$417.354.36%
$380.00Jul 17$20.35$2.85$23.20$356.80$403.205.83%
$350.00Aug 21$56.10$7.70$63.80$286.20$413.8016.04%
$330.00Aug 21$72.90$6.15$79.05$250.95$409.0519.87%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 30 found (cheapest 0.59% of stock, avg 2.63%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$450.00$360.00Jul 17$1.50$0.85$2.35$357.65$452.35
$450.00$350.00Jul 17$1.50$1.02$2.52$347.48$452.52
$460.00$360.00Jul 17$1.98$0.85$2.83$357.17$462.83
$460.00$350.00Jul 17$1.98$1.02$3.00$347.00$463.00
$450.00$370.00Jul 17$1.50$1.85$3.35$366.65$453.35
$420.00$360.00Jul 17$2.55$0.85$3.40$356.60$423.40
$420.00$350.00Jul 17$2.55$1.02$3.57$346.43$423.57
$460.00$370.00Jul 17$1.98$1.85$3.83$366.17$463.83
$450.00$380.00Jul 17$1.50$2.85$4.35$375.65$454.35
$420.00$370.00Jul 17$2.55$1.85$4.40$365.60$424.40

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 16 found (best R:R 5.67, avg credit $5.13)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
360/370380/390Jul 17$8.50$1.505.67$361.50$388.50
360/370390/400Jul 17$6.50$3.501.86$363.50$396.50
370/380390/400Jul 17$6.50$3.501.86$373.50$396.50
380/400410/420Jul 17$9.00$11.000.82$391.00$419.00
380/400420/440Jul 17$8.92$11.080.81$391.08$428.92
360/370400/410Jul 17$3.95$6.050.65$366.05$403.95
370/380400/410Jul 17$3.95$6.050.65$376.05$403.95
360/370410/420Jul 17$2.85$7.150.40$367.15$412.85
370/380410/420Jul 17$2.85$7.150.40$377.15$412.85
330/350400/410Aug 21$5.60$14.400.39$344.40$405.60

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 7 found (best R:R 65.67, cheapest $0.15)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$420.00$430.00$440.00Aug 21$0.15$9.8565.67
$410.00$420.00$430.00Aug 21$0.95$9.059.53
$400.00$410.00$420.00Jul 17$1.10$8.908.09
$430.00$440.00$450.00Aug 21$1.40$8.606.14
$380.00$390.00$400.00Jul 17$2.00$8.004.00
PUTS (1)
LowMidHighExpiryDebitMax GainR:R
$350.00$360.00$370.00Jul 17$1.17$8.837.55

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 15 found (best net $-4.60, 11 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$410.00$420.001:2Jul 17-$0.70$9.30
$400.00$410.001:2Jul 17-$1.45$8.55
$390.00$400.001:2Jul 17-$1.85$8.15
$440.00$450.001:2Jul 17-$2.22$7.78
$450.00$460.001:2Jul 17-$2.46$7.54
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$350.00$330.001:2Aug 21-$4.60$15.40
$380.00$370.001:2Jul 17-$0.85$9.15
$360.00$350.001:2Jul 17-$1.19$8.81
$400.00$380.001:2Jul 17$4.30$15.70
$370.00$360.001:2Jul 17$0.15$9.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 10 found (best yield 5.61%, avg 2.33%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$400.00Aug 21$22.300.520.6%5.61%6.15%3181
$410.00Aug 21$18.600.463.1%4.68%7.74%118
$420.00Aug 21$14.300.405.6%3.59%9.17%1296
$430.00Aug 21$11.300.348.1%2.84%10.93%373
$440.00Aug 21$8.000.2910.6%2.01%12.61%3--
$450.00Aug 21$7.100.2513.1%1.78%14.90%2--
$400.00Jul 17$6.000.460.6%1.51%2.06%7225
$410.00Jul 17$3.500.303.1%0.88%3.94%32137
$420.00Jul 17$1.500.195.6%0.38%5.95%3170
$460.00Jul 17$0.150.1015.6%0.04%15.67%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 $530.00 01-15 call last traded $21.00 on 06/29 (now $14.40/$17.50) — try a limit near $15.95. Also watch the $400.00 08-21 call last traded $29.20 on 07/02 (now $22.30/$27.20) — try a limit near $24.75; the $410.00 08-21 call last traded $48.00 on 06/30 (now $18.60/$22.80) — try a limit near $20.70. Most tradeable put: the $350.00 08-21 put last traded $8.78 on 07/02 (now $6.20/$9.20) — try a limit near $7.70.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$400.00Jul 17$6.00$8.70$7.35$17.07 07/02$4.30–$41.45$7.35225
$400.00Aug 21$22.30$27.20$24.75$29.20 07/02$13.55–$55.30$24.75181
$400.00Oct 16$34.00$41.70$37.85$44.68 07/02$23.80–$67.35$37.85--
$400.00Jan 15$50.00$57.90$53.95$55.74 07/02$35.15–$84.35$53.95--
$390.00Jul 17$11.10$14.60$12.85$29.80 07/02$5.70–$51.10$12.8559
$390.00Aug 21$27.50$32.20$29.85$37.60 06/26$16.80–$61.85$29.85--
$390.00Oct 16$40.30$46.30$43.30$32.00 06/23$26.20–$73.70$40.30--
$390.00Jan 15$54.40$62.90$58.65$85.75 06/30$38.50–$88.65$58.65--
$410.00Jul 17$3.50$5.30$4.40$13.15 07/02$3.10–$35.15$4.40137
$410.00Aug 21$18.60$22.80$20.70$48.00 06/30$10.60–$49.10$20.7018
$410.00Oct 16$30.50$36.60$33.55$21.10 06/17$20.00–$61.45$30.50--
$410.00Jan 15$45.40$53.60$49.50$68.04 07/01$32.40–$77.75$49.50--
$380.00Jul 17$17.00$23.70$20.35$27.00 07/02$6.85–$59.85$20.35--
$380.00Aug 21$33.50$38.10$35.80$41.00 07/02$19.95–$69.55$35.80--
$380.00Oct 16$45.30$51.80$48.55$62.69 06/29$29.30–$80.50$48.55--
$380.00Jan 15$59.30$67.50$63.40$53.47 06/02$42.20–$94.40$59.30--
$420.00Jul 17$1.50$3.60$2.55$8.00 07/02$2.20–$28.75$2.55170
$420.00Aug 21$14.30$19.00$16.65$22.59 07/02$9.15–$43.00$16.6596
$420.00Oct 16$26.60$32.90$29.75$46.90 07/01$17.65–$55.60$29.75--
$420.00Jan 15$41.20$48.90$45.05$56.44 06/29$29.35–$72.75$45.05--
$370.00Jul 17$25.70$30.40$28.05$71.00 07/01$11.75–$68.90$28.05--
$370.00Oct 16$50.70$57.40$54.05$34.50 06/17$32.90–$87.65$50.70--
$370.00Jan 15$65.00$72.70$68.85$57.70 06/23$46.55–$100.40$65.00--
$430.00Jul 17$0.50$2.45$1.48$5.65 07/02$1.35–$21.80$1.48--
$430.00Aug 21$11.30$15.80$13.55$19.20 07/02$7.65–$36.50$13.5573
$430.00Oct 16$22.00$29.10$25.55$26.10 06/25$15.15–$50.45$25.55--
$430.00Jan 15$37.40$45.30$41.35$66.72 06/30$26.95–$67.95$41.35--
$360.00Jul 17$34.90$40.80$37.85$59.00 07/01$15.35–$78.85$37.85--
$360.00Aug 21$44.70$51.70$48.20$49.01 06/25$25.95–$85.85$48.20--
$360.00Oct 16$56.20$62.90$59.55$39.00 06/17$36.80–$94.90$56.20--
$360.00Jan 15$70.20$78.10$74.15$62.60 06/23$50.15–$107.30$70.20--
$440.00Jul 17$0.00$1.55$0.78$3.85 07/02$0.78–$16.00$0.7890
$440.00Aug 21$8.00$13.20$10.60$15.20 07/02$6.25–$32.25$10.60--
$440.00Oct 16$18.80$25.80$22.30$43.50 07/01$13.25–$46.70$22.30--
$440.00Jan 15$34.00$41.80$37.90$62.07 06/30$24.15–$63.30$37.90--
$353.33Jul 17$41.30$47.50$44.40$69.30 06/29$18.75–$85.25$44.40--
$350.00Jul 17$44.50$50.80$47.65$32.60 06/23$20.55–$88.50$44.50--
$350.00Aug 21$52.80$59.40$56.10$92.00 07/01$31.60–$94.70$56.10--
$350.00Oct 16$62.80$70.70$66.75$53.78 06/24$41.55–$102.80$62.80--
$350.00Jan 15$76.10$84.20$80.15$69.30 06/23$54.90–$113.50$76.10--
$450.00Jul 17$0.00$3.00$1.50$4.58 07/02$0.83–$11.85$1.50312
$450.00Aug 21$7.10$11.00$9.05$13.90 07/02$4.40–$27.80$9.05--
$450.00Oct 16$16.10$22.90$19.50$27.00 07/02$11.30–$41.35$19.50--
$450.00Jan 15$30.40$38.50$34.45$51.18 07/01$22.00–$59.30$34.45--
$340.00Jul 17$53.90$61.60$57.75$99.00 06/30$26.35–$98.25$57.75--
$340.00Oct 16$69.70$78.00$73.85$47.00 06/17$46.25–$110.80$69.70--
$340.00Jan 15$83.00$90.60$86.80$75.10 06/24$60.40–$120.55$83.00--
$460.00Jul 17$0.15$3.80$1.98$3.45 07/02$0.88–$8.45$1.98--
$460.00Aug 21$4.90$9.40$7.15$15.27 07/01$3.63–$23.95$7.15--
$460.00Oct 16$13.00$20.10$16.55$24.25 06/29$9.90–$37.30$16.5584
$460.00Jan 15$27.20$35.10$31.15$28.60 06/02$19.95–$55.15$28.60--
$333.33Jul 17$60.70$67.90$64.30$98.00 05/07$31.20–$105.05$64.30--
$330.00Jul 17$64.10$71.30$67.70$47.29 06/15$32.10–$108.10$64.10--
$330.00Jan 15$89.30$97.10$93.20$92.90 06/05$64.25–$128.05$92.90--
$470.00Jul 17$0.00$0.80$0.40$1.20 07/02$0.40–$5.00$0.40--
$470.00Aug 21$1.50$7.70$4.60$14.98 07/01$3.78–$20.60$4.60--
$470.00Oct 16$11.70$17.90$14.80$12.80 06/15$8.75–$33.40$12.80--
$470.00Jan 15$26.60$32.40$29.50$17.00 06/22$17.10–$51.30$26.60--
$320.00Jul 17$74.00$80.40$77.20$79.49 06/26$39.85–$118.00$77.20--
$320.00Oct 16$85.10$92.10$88.60$100.95 05/26$58.45–$126.50$88.60--
$320.00Jan 15$96.10$104.70$100.40$101.21 05/29$71.30–$135.30$100.40--
$480.00Jul 17$0.00$3.50$1.75$2.59 07/01$0.65–$5.85$1.75--
$480.00Aug 21$3.20$9.00$6.10$15.75 06/30$2.45–$17.35$6.10--
$480.00Oct 16$9.80$17.10$13.45$26.00 07/01$6.50–$30.00$13.45308
$480.00Jan 15$22.90$29.80$26.35$35.00 07/02$16.35–$47.50$26.35--
$310.00Oct 16$93.40$99.10$96.25$64.30 06/17$64.35–$136.40$93.40--
$306.67Jul 17$87.20$93.60$90.40$100.00 05/22$50.90–$131.25$90.40--
$490.00Jul 17$0.00$7.00$3.50$0.85 07/01$0.48–$5.10$0.85--
$490.00Aug 21$2.85$5.70$4.28$12.50 06/30$2.40–$13.55$4.284
$490.00Oct 16$7.20$14.00$10.60$14.00 07/02$6.45–$26.45$10.60--
$490.00Jan 15$19.10$27.50$23.30$35.10 07/01$14.65–$44.40$23.30--
$300.00Jul 17$93.80$99.10$96.45$76.00 06/24$56.65–$137.85$93.80--
$300.00Oct 16$102.10$110.00$106.05$71.70 06/22$71.40–$145.30$102.10--
$300.00Jan 15$110.30$119.10$114.70$137.80 06/29$82.45–$151.15$114.70--
$500.00Jul 17$0.00$2.60$1.30$0.42 07/02$0.25–$3.50$0.42--
$500.00Aug 21$1.20$8.30$4.75$5.00 07/02$1.75–$12.55$4.75--
$500.00Oct 16$5.10$12.40$8.75$13.50 07/02$5.85–$23.25$8.75--
$500.00Jan 15$18.00$23.00$20.50$26.80 07/02$11.35–$40.70$20.50--
$510.00Jul 17$0.00$2.10$1.05$1.70 06/30$0.28–$2.10$1.05--
$510.00Aug 21$0.00$7.50$3.75$4.00 06/29$3.75–$10.75$3.75--
$510.00Oct 16$4.60$11.00$7.80$12.00 06/29$5.50–$20.50$7.80--
$510.00Jan 15$16.20$23.20$19.70$25.70 06/09$9.95–$37.80$19.70--
$280.00Oct 16$119.60$127.60$123.60$134.00 05/26$86.65–$163.40$123.60--
$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$2.45$11.70$7.07$15.00 06/30$4.22–$18.80$7.07--
$520.00Jan 15$14.00$21.00$17.50$23.99 06/29$9.35–$34.80$17.50--
$530.00Jul 17$0.00$7.00$3.50$0.50 06/26$0.40–$5.10$0.50--
$530.00Oct 16$5.20$8.60$6.90$3.80 06/17$3.55–$16.00$5.20--
$530.00Jan 15$14.40$17.50$15.95$21.00 06/29$10.25–$31.95$15.957
$540.00Jul 17$0.10$1.00$0.55$0.66 06/26$0.35–$5.05$0.55--
$540.00Oct 16$3.50$9.20$6.35$8.17 06/29$3.60–$14.00$6.35--
$540.00Jan 15$9.90$17.50$13.70$29.00 06/30$7.75–$29.80$13.70--
$250.00Jul 17$143.60$150.60$147.10$155.00 05/22$105.40–$187.60$147.10--
$550.00Jul 17$0.00$7.00$3.50$0.94 06/30$0.25–$4.00$0.94--
$550.00Oct 16$0.20$9.30$4.75$11.20 07/01$3.53–$12.85$4.75--
$560.00Jul 17$0.00$4.70$2.35$1.77 05/08$0.40–$2.80$1.77--
$560.00Oct 16$2.00$8.20$5.10$6.00 07/02$1.93–$10.60$5.10--
$560.00Jan 15$7.60$16.10$11.85$14.50 07/02$6.70–$25.55$11.85--
$570.00Jul 17$0.00$7.00$3.50$0.15 06/16$1.25–$5.00$0.15--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$400.00Jul 17$8.70$11.30$10.00$13.50 07/02$3.55–$49.55$10.00--
$400.00Aug 21$23.10$28.00$25.55$30.00 06/26$15.30–$56.45$25.55--
$400.00Oct 16$34.00$40.80$37.40$26.45 06/30$26.55–$64.50$34.00--
$400.00Jan 15$46.00$54.10$50.05$49.00 06/29$38.85–$74.30$49.00--
$390.00Jul 17$4.40$6.90$5.65$9.62 07/02$2.63–$41.35$5.65--
$390.00Aug 21$18.30$23.10$20.70$20.10 06/29$13.45–$48.70$20.10--
$390.00Oct 16$29.10$35.60$32.35$32.60 07/02$22.90–$57.65$32.35--
$390.00Jan 15$41.10$48.90$45.00$67.70 06/17$34.30–$67.40$45.00--
$410.00Jul 17$15.90$19.00$17.45$17.80 07/02$5.18–$58.85$17.45--
$410.00Aug 21$28.80$33.60$31.20$31.70 07/02$19.35–$63.95$31.20--
$410.00Oct 16$40.60$46.30$43.45$33.00 06/30$30.50–$72.25$40.60--
$410.00Jan 15$53.00$59.70$56.35$61.90 05/21$43.35–$81.10$56.35--
$380.00Jul 17$1.40$4.30$2.85$5.53 07/02$2.60–$33.60$2.85125
$380.00Aug 21$14.60$18.80$16.70$16.45 06/29$10.85–$42.00$16.45--
$380.00Oct 16$25.90$31.00$28.45$33.49 06/25$19.90–$51.25$28.45--
$380.00Jan 15$37.90$44.80$41.35$61.20 06/17$30.55–$61.20$41.35--
$420.00Jul 17$21.10$28.60$24.85$26.06 07/02$9.45–$67.70$24.85--
$420.00Aug 21$35.10$39.80$37.45$29.50 07/01$23.20–$72.25$35.10--
$420.00Oct 16$47.30$52.20$49.75$56.10 06/25$34.65–$80.50$49.75--
$420.00Jan 15$58.80$66.00$62.40$80.41 06/03$47.95–$88.25$62.40--
$370.00Jul 17$1.00$2.70$1.85$3.70 07/02$1.85–$26.10$1.85--
$370.00Aug 21$11.00$15.20$13.10$7.00 06/30$7.90–$36.00$11.00--
$370.00Oct 16$20.80$25.30$23.05$16.20 06/30$15.80–$45.05$20.80--
$370.00Jan 15$31.00$39.30$35.15$52.00 06/11$26.95–$55.45$35.15--
$430.00Jul 17$30.60$37.70$34.15$16.40 07/01$13.00–$77.40$30.60--
$430.00Aug 21$42.20$46.60$44.40$35.40 07/01$27.60–$81.15$42.20--
$430.00Oct 16$52.70$59.30$56.00$56.01 07/02$39.30–$87.90$56.00--
$430.00Jan 15$64.20$71.50$67.85$57.70 07/01$53.25–$96.35$64.20--
$360.00Jul 17$0.05$1.65$0.85$2.58 07/02$0.85–$20.45$0.85--
$360.00Aug 21$8.30$12.20$10.25$10.90 07/02$6.85–$30.80$10.25--
$360.00Oct 16$17.70$25.00$21.35$17.40 06/29$14.70–$39.60$17.70--
$360.00Jan 15$27.50$34.90$31.20$40.70 06/09$23.70–$49.30$31.20--
$440.00Jul 17$40.40$47.00$43.70$22.60 07/01$16.35–$86.70$40.40--
$440.00Aug 21$49.50$53.90$51.70$37.40 07/01$32.15–$89.60$49.50--
$440.00Oct 16$59.80$66.90$63.35$56.60 06/29$44.25–$96.40$59.80--
$353.33Jul 17$0.05$7.20$3.63$4.60 06/25$1.60–$16.95$3.63--
$350.00Jul 17$0.25$1.80$1.02$1.81 07/02$1.00–$15.40$1.02--
$350.00Aug 21$6.20$9.20$7.70$8.78 07/02$5.58–$23.85$7.7022
$350.00Oct 16$13.60$19.40$16.50$33.50 06/17$13.50–$34.05$16.50--
$350.00Jan 15$24.00$31.20$27.60$27.20 06/29$20.25–$44.05$27.20--
$346.67Jul 17$0.00$2.00$1.00$5.00 07/02$1.00–$14.05$1.00--
$450.00Jul 17$49.50$56.80$53.15$32.00 06/30$23.05–$96.45$49.50--
$450.00Oct 16$66.10$74.00$70.05$104.07 06/22$49.50–$104.25$70.05--
$450.00Jan 15$76.20$85.00$80.60$79.23 07/02$63.55–$111.90$79.23--
$343.33Jul 17$0.00$5.90$2.95$10.00 06/03$0.63–$11.85$2.95--
$340.00Jul 17$0.00$2.20$1.10$2.60 06/25$0.90–$10.65$1.10--
$340.00Aug 21$4.70$9.00$6.85$6.69 07/02$4.15–$19.65$6.69--
$340.00Oct 16$13.40$16.40$14.90$28.70 06/17$10.20–$29.10$14.90--
$340.00Jan 15$20.10$27.00$23.55$18.90 07/01$18.35–$39.45$20.10--
$336.67Jul 17$0.00$5.60$2.80$0.85 07/02$1.60–$10.05$0.85--
$460.00Jul 17$60.20$66.60$63.40$91.49 06/01$30.05–$106.70$63.40--
$460.00Aug 21$66.40$72.20$69.30$106.00 06/18$43.70–$108.25$69.30--
$460.00Oct 16$73.40$79.80$76.60$107.41 06/16$55.55–$112.70$76.60--
$460.00Jan 15$83.60$92.00$87.80$69.40 06/30$69.90–$120.15$83.60--
$330.00Jul 17$0.00$5.70$2.85$3.37 06/30$0.40–$7.90$2.85--
$330.00Aug 21$3.50$8.80$6.15$3.60 07/02$4.90–$15.80$3.603
$330.00Oct 16$7.00$13.90$10.45$18.35 06/23$8.90–$24.10$10.45--
$330.00Jan 15$16.60$25.40$21.00$34.30 06/17$15.30–$37.30$21.00--
$326.67Jul 17$0.00$5.50$2.75$1.84 06/26$0.30–$6.70$1.84--
$470.00Oct 16$81.60$89.00$85.30$102.97 06/23$61.50–$120.90$85.30--
$470.00Jan 15$90.70$99.00$94.85$110.19 06/23$75.55–$127.95$94.85--
$323.33Jul 17$0.00$3.40$1.70$5.30 06/11$1.70–$6.00$1.70--
$320.00Jul 17$0.15$10.00$5.08$1.05 06/26$1.05–$5.70$1.05--
$320.00Aug 21$1.00$7.60$4.30$5.20 07/02$2.80–$12.15$4.30--
$320.00Oct 16$6.90$11.40$9.15$21.00 06/17$7.80–$21.25$9.15--
$320.00Jan 15$13.80$22.40$18.10$17.40 06/29$12.90–$31.40$17.40--
$316.67Jul 17$0.00$3.60$1.80$3.90 06/22$1.80–$5.50$1.80--
$480.00Jul 17$78.00$86.40$82.20$94.30 05/19$46.30–$125.60$82.20--
$480.00Oct 16$89.60$96.90$93.25$69.41 06/30$68.40–$130.55$89.60--
$480.00Jan 15$98.20$105.30$101.75$108.90 05/20$81.70–$136.25$101.75--
$313.33Jul 17$0.00$3.60$1.80$3.50 06/03$1.80–$5.25$1.80--
$310.00Jul 17$0.00$6.20$3.10$2.00 06/23$1.42–$5.00$2.00--
$310.00Oct 16$4.50$10.40$7.45$16.80 06/17$6.60–$16.60$7.45--
$310.00Jan 15$11.00$17.40$14.20$12.80 07/01$10.75–$28.90$12.80--
$306.67Jul 17$0.00$1.75$0.88$2.65 06/17$0.88–$5.00$0.88--
$490.00Jul 17$88.00$96.50$92.25$105.85 06/12$54.85–$136.55$92.25--
$490.00Aug 21$93.80$99.00$96.40$65.71 06/30$64.60–$135.75$93.80--
$490.00Jan 15$106.00$114.00$110.00$136.75 06/23$88.85–$145.35$110.00--
$303.33Jul 17$0.05$0.30$0.18$1.14 07/02$0.18–$5.05$0.1816
$300.00Jul 17$0.00$3.00$1.50$1.15 06/23$1.40–$4.85$1.15--
$300.00Aug 21$0.10$5.00$2.55$5.29 06/23$2.55–$7.25$2.55--
$300.00Oct 16$3.60$7.40$5.50$8.00 06/25$5.13–$14.70$5.50--
$300.00Jan 15$11.10$16.20$13.65$12.50 06/29$9.75–$24.40$12.50--
$296.67Jul 17$0.00$5.70$2.85$1.80 06/17$1.50–$4.30$1.80--
$500.00Jul 17$98.00$106.50$102.25$147.00 06/17$63.70–$146.50$102.25--
$500.00Oct 16$105.30$113.70$109.50$118.90 06/25$82.35–$148.95$109.50--
$500.00Jan 15$113.80$121.90$117.85$125.90 06/25$94.85–$154.05$117.85--
$293.33Jul 17$0.00$3.60$1.80$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$6.30$3.15$4.09 06/23$0.98–$5.55$3.15--
$290.00Oct 16$2.75$7.80$5.28$5.83 06/30$4.40–$11.70$5.28--
$286.67Jul 17$0.00$3.40$1.70$1.85 06/17$1.30–$5.00$1.70--
$510.00Jul 17$108.00$116.50$112.25$82.50 07/01$73.50–$156.55$108.00--
$510.00Oct 16$114.10$122.10$118.10$155.96 06/22$89.55–$158.25$118.10--
$283.33Jul 17$0.00$6.10$3.05$1.21 06/12$0.73–$4.25$1.21--
$280.00Jul 17$0.00$3.60$1.80$0.20 06/24$0.53–$5.00$0.20--
$280.00Aug 21$0.00$6.40$3.20$2.52 07/02$1.25–$4.90$2.52--
$520.00Jul 17$120.00$126.50$123.25$153.80 06/11$83.80–$165.60$123.25--
$520.00Aug 21$120.80$127.50$124.15$96.30 07/01$88.75–$129.60$120.80--
$520.00Oct 16$123.10$131.50$127.30$129.00 05/20$97.15–$167.80$127.30--

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 119
Total Puts 69
Put/Call Ratio 0.58
Net Difference 50

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 5,776
Total Puts 1,043
Average Put/Call Ratio 0.32
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