Tour v325
TPL
TEXAS PACIFIC LAND C
$408.92 +2.79%
$413.00 (+1.00%)🌙
as of 07/13 07:07 PM
(7/10 19:09) ◀
|
Monday, July 13, 2026 (7:07pm)
January 2026
|
▶ (7/14 19:32)
◀ 7/13 19:07 ▶

Option Volume

Detail
ℹ
Current (07/13) 860
Calls: 605 (70%)
Puts: 255 (30%)
Prior (07/10) 188
Calls: 119 (63%)
Puts: 69 (37%)
Current vs Prior +357.45%
Calls: +408.40% (Calls)
Puts: +269.57% (Puts)
Prior 7-Day Total 4,186
Calls: 3,137 (75%)
Puts: 1,049 (25%)
Prior 7-Day Average 598
Calls: 448 (75%)
Puts: 149 (25%)
Current vs Prior 7-Day Avg +43.81%
Calls: +35.00%
Puts: +70.16%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/13) $1.07M
Calls: $698.9K (65%)
Puts: $374.6K (35%)
Prior (07/10) $169.4K
Calls: $141.4K (84%)
Puts: $27.9K (16%)
Current vs Prior +533.89%
Calls: +394.20%
Puts: +1241.22%
Prior 7-Day Total $6.74M
Calls: $5.23M (78%)
Puts: $1.51M (22%)
Prior 7-Day Average $962.8K
Calls: $747.3K (78%)
Puts: $215.5K (22%)
Current vs Prior 7-Day Avg +11.50%
Calls: -6.47%
Puts: +73.84%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/13) 0.42
Prior (07/10) 0.58
Current vs Prior -27.31%
Prior 7-Day Average 0.40
Current vs Prior 7-Day Avg +4.72%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/13) 7,862
Calls: 6,268 (80%)
Puts: 1,594 (20%)
Prior (07/10) 1,930
Calls: 1,764 (91%)
Puts: 166 (9%)
Current vs Prior +307.36%
Prior 7-Day Total 34,482
Calls: 24,729 (72%)
Puts: 9,753 (28%)
Prior 7-Day Average 4,926
Calls: 3,532 (72%)
Puts: 1,393 (28%)
Current vs Prior 7-Day Avg +59.60%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 5.91% | 14.06%5.91% | 14.06%
Prior 5.74% | 13.93%5.74% | 13.93%
Current vs Prior +2.82% | +0.97%+2.82% | +0.97%
Prior 7-Day Avg 7.36% | 14.90%7.02% | 14.68%
Current vs 7-Day Avg -19.72% | -5.63%-15.84% | -4.19%
Prior 7-Day Eod 5.74% | 13.93%5.74% | 13.93%
Current vs 7-Day Eod +2.82% | +0.97%+2.82% | +0.97%
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 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 ($698.9K). Massive premium surge with dollar volume up 534% vs prior. Unusually high activity with volume up 357% vs prior - elevated interest. Extreme bullish P/C ratio of 0.42 - heavy call buying (605 calls vs 255 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 BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls
💧 Low Volume

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 3 of results (avg 8.3%, best 8.1%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 2163.5068.90$66.208.2%20.847
$360.00Aug 2155.7060.80$58.258.8%10.8113
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$450.00Aug 2148.7052.80$50.758.1%40.69--

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. 12 found (avg delta 0.72, highest 0.92)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$370.00Jul 1737.1042.40$39.7513.3%20.9255
$380.00Jul 1727.9033.30$30.6017.6%70.88--
$350.00Aug 2163.5068.90$66.208.2%20.847
$360.00Aug 2155.7060.80$58.258.8%10.8113
$390.00Jul 1719.1025.10$22.1027.1%50.8062
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$450.00Aug 2148.7052.80$50.758.1%40.69--
$420.00Jul 1714.7016.60$15.6512.1%960.6649

Most actively traded options today. High liquidity = easy entry/exit. 42 active (total vol 629, top 153)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$450.00Jul 170.401.65$1.02122.5%1530.08312
$410.00Jul 178.409.90$9.1516.4%890.51157
$420.00Jul 174.505.90$5.2026.9%380.34169
$470.00Jul 170.150.90$0.53141.5%300.041.3K
$440.00Jul 170.952.20$1.5879.1%190.1397
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$420.00Jul 1714.7016.60$15.6512.1%960.6649
$400.00Jul 174.605.90$5.2524.8%170.33338
$350.00Jul 170.200.55$0.3892.1%150.03162
$390.00Aug 2114.7018.70$16.7024.0%130.359
$330.00Jul 170.100.65$0.38144.7%120.0242

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 16 strikes (avg 32.9%, max 141.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$470.00Jul 17Aug 2174.9%51.4%45.7%311.3K
$380.00Jul 17Aug 2164.0%49.1%30.3%8108
$450.00Jul 17Aug 2164.3%49.9%28.7%171386
$390.00Jul 17Aug 2160.0%48.4%24.0%6158
$460.00Jul 17Aug 2159.1%50.1%18.0%7175
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$360.00Jul 17Aug 21118.9%49.3%141.3%1036
$350.00Jul 17Aug 2181.1%51.5%57.3%19162
$370.00Jul 17Aug 2171.3%50.1%42.2%136
$380.00Jul 17Aug 2164.0%49.1%30.3%104
$390.00Jul 17Aug 2160.0%48.4%24.0%20130

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 30 found (best R:R 82.33, avg 6.66)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$440.00$450.00Jul 17$0.56$9.44$0.5616.86$440.56
$450.00$460.00Jul 17$0.72$9.28$0.7212.89$450.72
$430.00$440.00Jul 17$1.30$8.70$1.306.69$431.30
$470.00$480.00Aug 21$1.35$8.65$1.356.41$471.35
$460.00$470.00Aug 21$1.40$8.60$1.406.14$461.40
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$340.00$330.00Jul 17$0.12$9.88$0.1282.33$339.88
$380.00$370.00Jul 17$0.58$9.42$0.5816.24$379.42
$390.00$380.00Jul 17$1.35$8.65$1.356.41$388.65
$360.00$350.00Aug 21$1.40$8.60$1.406.14$358.60
$400.00$390.00Jul 17$2.22$7.78$2.223.50$397.78

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 35 found (best R:R 10.76, avg 1.21)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$370.00$380.00Jul 17$9.15$9.15$0.8510.76$379.15
$380.00$390.00Jul 17$8.50$8.50$1.505.67$388.50
$350.00$360.00Aug 21$7.95$7.95$2.053.88$357.95
$390.00$400.00Jul 17$7.25$7.25$2.752.64$397.25
$360.00$380.00Aug 21$14.10$14.10$5.902.39$374.10
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$420.00$410.00Jul 17$6.35$6.35$3.651.74$413.65
$450.00$410.00Aug 21$25.10$25.10$14.901.68$424.90
$400.00$390.00Aug 21$4.85$4.85$5.150.94$395.15
$410.00$400.00Aug 21$4.10$4.10$5.900.69$405.90
$410.00$400.00Jul 17$4.05$4.05$5.950.68$405.95

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 16 found (avg debit $12.39, cheapest $3.87)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$470.00Jul 17Aug 21$7.9274.9%51.4%
$460.00Jul 17Aug 21$9.5559.1%50.1%
$450.00Jul 17Aug 21$11.0864.3%49.9%
$380.00Jul 17Aug 21$13.5564.0%49.1%
$440.00Jul 17Aug 21$13.7259.2%50.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$360.00Jul 17Aug 21$3.87118.9%49.3%
$350.00Jul 17Aug 21$5.6781.1%51.5%
$370.00Jul 17Aug 21$9.3571.3%50.1%
$380.00Jul 17Aug 21$11.5764.0%49.1%
$390.00Jul 17Aug 21$13.6760.0%48.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 12 found (cheapest 4.51% of stock, avg 10.65%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$410.00Jul 17$9.15$9.30$18.45$391.55$428.454.51%
$400.00Jul 17$14.85$5.25$20.10$379.90$420.104.92%
$420.00Jul 17$5.20$15.65$20.85$399.15$440.855.10%
$390.00Jul 17$22.10$3.03$25.13$364.87$415.136.15%
$380.00Jul 17$30.60$1.68$32.28$347.72$412.287.89%
$370.00Jul 17$39.75$1.10$40.85$329.15$410.859.99%
$410.00Aug 21$26.45$25.65$52.10$357.90$462.1012.74%
$390.00Aug 21$37.90$16.70$54.60$335.40$444.6013.35%
$380.00Aug 21$44.15$13.25$57.40$322.60$437.4014.04%
$450.00Aug 21$12.10$50.75$62.85$387.15$512.8515.37%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 45 found (cheapest 0.66% of stock, avg 5.28%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$450.00$380.00Jul 17$1.02$1.68$2.70$377.30$452.70
$440.00$380.00Jul 17$1.58$1.68$3.26$376.74$443.26
$450.00$390.00Jul 17$1.02$3.03$4.05$385.95$454.05
$430.00$380.00Jul 17$2.88$1.68$4.56$375.44$434.56
$450.00$360.00Jul 17$1.02$3.58$4.60$355.40$454.60
$440.00$390.00Jul 17$1.58$3.03$4.61$385.39$444.61
$440.00$360.00Jul 17$1.58$3.58$5.16$354.84$445.16
$430.00$390.00Jul 17$2.88$3.03$5.91$384.09$435.91
$450.00$400.00Jul 17$1.02$5.25$6.27$393.73$456.27
$430.00$360.00Jul 17$2.88$3.58$6.46$353.54$436.46

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 81 found (best R:R 15.67, avg credit $6.02)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
390/400410/420Aug 21$9.40$0.6015.67$390.60$419.40
330/340370/380Jul 17$9.27$0.7312.70$330.73$379.27
360/370380/390Aug 21$9.25$0.7512.33$360.75$389.25
350/360400/410Jul 17$8.90$1.108.09$351.10$408.90
330/340380/390Jul 17$8.62$1.386.25$331.38$388.62
390/400430/440Aug 21$8.20$1.804.56$391.80$438.20
390/400420/430Aug 21$8.10$1.904.26$391.90$428.10
390/400440/450Aug 21$8.05$1.954.13$391.95$448.05
380/390410/420Aug 21$8.00$2.004.00$382.00$418.00
370/380390/400Jul 17$7.83$2.173.61$372.17$397.83

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 22 found (best R:R 199.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$460.00$470.00$480.00Aug 21$0.05$9.95199.00
$430.00$440.00$450.00Aug 21$0.15$9.8565.67
$370.00$380.00$390.00Jul 17$0.65$9.3514.38
$430.00$440.00$450.00Jul 17$0.74$9.2612.51
$450.00$460.00$470.00Aug 21$0.85$9.1510.76
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$370.00$380.00$390.00Aug 21$0.65$9.3514.38
$370.00$380.00$390.00Jul 17$0.77$9.2311.99
$380.00$390.00$400.00Jul 17$0.87$9.1310.49
$380.00$390.00$400.00Aug 21$1.40$8.606.14
$350.00$360.00$370.00Aug 21$1.60$8.405.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 28 found (best net $-0.55, 26 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$430.00$440.001:2Jul 17-$0.28$9.72
$440.00$450.001:2Jul 17-$0.46$9.54
$420.00$430.001:2Jul 17-$0.56$9.44
$460.00$470.001:2Jul 17-$0.76$9.24
$410.00$420.001:2Jul 17-$1.25$8.75
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$450.00$410.001:2Aug 21-$0.55$39.45
$340.00$330.001:2Jul 17-$0.26$9.74
$390.00$380.001:2Jul 17-$0.33$9.67
$380.00$370.001:2Jul 17-$0.52$9.48
$350.00$340.001:2Jul 17-$0.62$9.38

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 14 found (best yield 5.92%, avg 2.20%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$410.00Aug 21$24.200.530.3%5.92%6.18%317
$420.00Aug 21$19.800.472.7%4.84%7.55%196
$430.00Aug 21$17.200.415.2%4.21%9.36%275
$440.00Aug 21$14.000.367.6%3.42%11.02%13155
$450.00Aug 21$10.100.3110.1%2.47%12.52%1874
$410.00Jul 17$8.400.510.3%2.05%2.32%89157
$460.00Aug 21$8.100.2612.5%1.98%14.47%1--
$470.00Aug 21$7.000.2314.9%1.71%16.65%1--
$480.00Aug 21$6.000.2017.4%1.47%18.85%27
$420.00Jul 17$4.500.342.7%1.10%3.81%38169

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 782 vol/day, 200 traded recently)

TPL averages only 782 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 $350.00 08-21 call last traded $48.94 on 07/10 (now $63.50/$68.90) — try a limit near $63.50. Also watch the $360.00 08-21 call last traded $58.94 on 07/06 (now $55.70/$60.80) — try a limit near $58.25; the $380.00 08-21 call last traded $40.00 on 07/07 (now $41.90/$46.40) — try a limit near $41.90. Most tradeable put: the $490.00 01-15 put last traded $136.75 on 06/23 (now $99.30/$105.90) — try a limit near $102.60.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$410.00Jul 17$8.40$9.90$9.15$4.00 07/10$3.10–$35.15$8.40157
$410.00Aug 21$24.20$28.70$26.45$17.01 07/10$10.60–$49.10$24.2017
$410.00Oct 16$37.00$45.00$41.00$40.20 07/06$20.00–$61.45$40.20--
$410.00Jan 15$53.00$61.00$57.00$68.04 07/01$32.40–$77.75$57.003
$400.00Jul 17$13.90$15.80$14.85$4.67 07/10$4.30–$41.45$13.90220
$400.00Aug 21$29.60$34.10$31.85$23.04 07/10$13.55–$55.30$29.60--
$400.00Oct 16$42.40$49.50$45.95$36.64 07/08$23.80–$67.35$42.40--
$400.00Jan 15$59.20$65.20$62.20$52.50 07/08$35.15–$84.35$59.20--
$420.00Jul 17$4.50$5.90$5.20$1.60 07/10$2.20–$28.75$4.50169
$420.00Aug 21$19.80$24.00$21.90$15.38 07/10$9.15–$43.00$19.8096
$420.00Oct 16$34.50$38.70$36.60$27.77 07/10$17.65–$55.60$34.50--
$420.00Jan 15$49.50$56.90$53.20$43.67 07/10$29.35–$72.75$49.50--
$390.00Jul 17$19.10$25.10$22.10$9.80 07/10$5.70–$51.10$19.1062
$390.00Aug 21$35.80$40.00$37.90$29.00 07/08$16.80–$61.85$35.8096
$390.00Oct 16$47.20$54.70$50.95$37.85 07/10$26.20–$73.70$47.20--
$390.00Jan 15$63.90$71.70$67.80$85.75 06/30$38.50–$88.65$67.80--
$430.00Jul 17$2.45$3.30$2.88$2.75 07/09$1.35–$21.80$2.75254
$430.00Aug 21$17.20$20.10$18.65$12.60 07/10$7.65–$36.50$17.2075
$430.00Oct 16$28.40$34.50$31.45$31.70 07/06$15.15–$50.45$31.4537
$430.00Jan 15$46.30$53.00$49.65$44.30 07/09$26.95–$67.95$46.30--
$380.00Jul 17$27.90$33.30$30.60$15.04 07/10$6.85–$59.85$27.90--
$380.00Aug 21$41.90$46.40$44.15$40.00 07/07$19.95–$69.55$41.90108
$380.00Oct 16$52.60$61.70$57.15$52.97 07/07$29.30–$80.50$52.97--
$380.00Jan 15$68.00$77.00$72.50$66.19 07/08$42.20–$94.40$68.00--
$440.00Jul 17$0.95$2.20$1.58$1.10 07/10$0.78–$16.00$1.1097
$440.00Aug 21$14.00$16.60$15.30$9.97 07/10$6.25–$32.25$14.00155
$440.00Oct 16$24.70$30.90$27.80$43.50 07/01$13.25–$46.70$27.80--
$440.00Jan 15$40.00$49.10$44.55$62.07 06/30$24.15–$63.30$44.55--
$370.00Jul 17$37.10$42.40$39.75$35.70 07/08$11.75–$68.90$37.1055
$370.00Oct 16$59.00$67.80$63.40$34.50 06/17$32.90–$87.65$59.00--
$370.00Jan 15$73.50$81.00$77.25$57.70 06/23$46.55–$100.40$73.50--
$450.00Jul 17$0.40$1.65$1.02$0.40 07/10$0.83–$11.85$0.40312
$450.00Aug 21$10.10$14.10$12.10$8.75 07/10$4.40–$27.80$10.1074
$450.00Oct 16$21.40$27.00$24.20$21.86 07/09$11.30–$41.35$21.86195
$450.00Jan 15$36.40$44.30$40.35$51.18 07/01$22.00–$59.30$40.35--
$360.00Jul 17$46.40$51.90$49.15$50.13 07/06$15.35–$78.85$49.15--
$360.00Aug 21$55.70$60.80$58.25$58.94 07/06$25.95–$85.85$58.2513
$360.00Oct 16$66.50$72.50$69.50$64.00 07/09$36.80–$94.90$66.50--
$360.00Jan 15$79.80$87.30$83.55$75.45 07/08$50.15–$107.30$79.80--
$460.00Jul 17$0.05$0.55$0.30$0.53 07/10$0.30–$8.45$0.30175
$460.00Aug 21$8.10$11.60$9.85$7.00 07/09$3.63–$23.95$8.10--
$460.00Oct 16$19.80$24.50$22.15$14.85 07/10$9.90–$37.30$19.8085
$460.00Jan 15$33.00$42.00$37.50$28.60 06/02$19.95–$55.15$33.00--
$353.33Jul 17$52.90$58.40$55.65$69.30 06/29$18.75–$85.25$55.65--
$350.00Jul 17$56.20$61.70$58.95$32.60 06/23$20.55–$88.50$56.20--
$350.00Aug 21$63.50$68.90$66.20$48.94 07/10$31.60–$94.70$63.507
$350.00Oct 16$73.00$79.50$76.25$53.78 06/24$41.55–$102.80$73.00--
$350.00Jan 15$85.00$94.60$89.80$69.30 06/23$54.90–$113.50$85.00--
$470.00Jul 17$0.15$0.90$0.53$0.50 07/08$0.40–$5.00$0.501.3K
$470.00Aug 21$7.00$9.90$8.45$14.98 07/01$3.78–$20.60$8.45--
$470.00Oct 16$15.60$21.80$18.70$12.80 06/15$8.75–$33.40$15.60--
$470.00Jan 15$31.80$36.90$34.35$17.00 06/22$17.10–$51.30$31.80--
$340.00Jul 17$66.50$71.50$69.00$62.35 07/07$26.35–$98.25$66.50--
$340.00Oct 16$80.70$86.50$83.60$47.00 06/17$46.25–$110.80$80.70--
$340.00Jan 15$93.00$100.90$96.95$75.10 06/24$60.40–$120.55$93.00--
$480.00Jul 17$0.00$3.30$1.65$2.59 07/01$0.65–$5.85$1.65--
$480.00Aug 21$6.00$8.20$7.10$5.37 07/10$2.45–$17.35$6.007
$480.00Oct 16$14.00$19.50$16.75$11.25 07/10$6.50–$30.00$14.00308
$480.00Jan 15$28.70$34.00$31.35$35.00 07/02$16.35–$47.50$31.35--
$330.00Jul 17$76.00$81.40$78.70$76.50 07/08$32.10–$108.10$76.50--
$330.00Aug 21$80.40$86.00$83.20$64.76 07/10$42.65–$112.35$80.40--
$330.00Jan 15$99.00$107.70$103.35$92.90 06/05$64.25–$128.05$99.00--
$490.00Jul 17$0.00$5.30$2.65$0.85 07/01$0.48–$5.10$0.85--
$490.00Aug 21$2.75$7.80$5.28$4.56 07/10$2.40–$13.55$4.56--
$490.00Oct 16$11.10$16.90$14.00$12.79 07/08$6.45–$26.45$12.79--
$490.00Jan 15$25.80$31.80$28.80$25.20 07/08$14.65–$44.40$25.80--
$320.00Jul 17$86.00$91.30$88.65$79.49 06/26$39.85–$118.00$86.00--
$320.00Oct 16$96.20$102.90$99.55$100.95 05/26$58.45–$126.50$99.55--
$320.00Jan 15$106.60$114.80$110.70$101.21 05/29$71.30–$135.30$106.60--
$500.00Jul 17$0.00$1.15$0.57$0.20 07/09$0.25–$3.50$0.20--
$500.00Aug 21$3.70$6.40$5.05$4.19 07/08$1.75–$12.55$4.1911
$500.00Oct 16$10.20$15.00$12.60$12.80 07/06$5.85–$23.25$12.60803
$500.00Jan 15$23.00$28.70$25.85$26.80 07/02$11.35–$40.70$25.85--
$310.00Oct 16$103.80$113.00$108.40$64.30 06/17$64.35–$136.40$103.80--
$510.00Jul 17$0.00$2.10$1.05$0.50 07/08$0.28–$2.10$0.50--
$510.00Aug 21$1.20$5.10$3.15$4.00 06/29$3.15–$10.75$3.15--
$510.00Oct 16$8.00$14.40$11.20$8.20 07/09$5.50–$20.50$8.20--
$510.00Jan 15$19.10$27.90$23.50$25.70 06/09$9.95–$37.80$23.50--
$306.67Jul 17$99.20$106.90$103.05$100.00 05/22$50.90–$131.25$100.00--
$300.00Jul 17$106.30$111.20$108.75$94.10 07/09$56.65–$137.85$106.30--
$300.00Oct 16$112.60$121.00$116.80$71.70 06/22$71.40–$145.30$112.60--
$300.00Jan 15$122.00$127.70$124.85$137.80 06/29$82.45–$151.15$124.85--
$520.00Jul 17$0.00$2.20$1.10$0.15 07/06$0.70–$2.58$0.15--
$520.00Aug 21$1.00$4.60$2.80$2.81 07/07$2.35–$8.15$2.80162
$520.00Oct 16$6.90$12.10$9.50$15.00 06/30$4.22–$18.80$9.50--
$520.00Jan 15$17.00$24.70$20.85$23.99 06/29$9.35–$34.80$20.85--
$530.00Jul 17$0.00$2.00$1.00$0.50 06/26$0.90–$5.10$0.50--
$530.00Oct 16$6.50$12.90$9.70$3.80 06/17$3.55–$16.00$6.50--
$530.00Jan 15$16.10$22.10$19.10$15.70 07/10$10.25–$31.95$16.10--
$280.00Oct 16$130.20$139.00$134.60$134.00 05/26$86.65–$163.40$134.00--
$540.00Jul 17$0.00$10.00$5.00$0.66 06/26$0.35–$5.05$0.6659
$540.00Oct 16$5.50$9.40$7.45$8.17 06/29$3.60–$14.00$7.45--
$540.00Jan 15$14.10$20.60$17.35$16.97 07/07$7.75–$29.80$16.97--
$550.00Jul 17$0.00$5.10$2.55$0.94 06/30$0.25–$4.00$0.94--
$550.00Oct 16$2.65$11.00$6.83$6.10 07/06$3.53–$12.85$6.10999
$560.00Jul 17$0.00$4.70$2.35$0.40 07/06$1.33–$2.80$0.40--
$560.00Oct 16$3.50$9.30$6.40$6.00 07/02$1.93–$10.60$6.00--
$560.00Jan 15$13.00$16.90$14.95$14.00 07/06$6.70–$25.55$14.00--
$250.00Jul 17$156.20$163.50$159.85$155.00 05/22$105.40–$187.60$156.20--
$570.00Jul 17$0.00$9.10$4.55$0.15 06/16$1.25–$5.00$0.15--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$410.00Jul 17$8.40$10.20$9.30$23.80 07/08$5.18–$58.85$9.30--
$410.00Aug 21$23.80$27.50$25.65$31.30 07/09$19.35–$63.95$25.6522
$410.00Oct 16$35.00$41.00$38.00$33.00 06/30$30.50–$72.25$35.00--
$410.00Jan 15$48.60$53.50$51.05$61.90 05/21$43.35–$81.10$51.05--
$400.00Jul 17$4.60$5.90$5.25$14.30 07/10$3.55–$49.55$5.25338
$400.00Aug 21$20.30$22.80$21.55$25.50 07/09$15.30–$56.45$21.555
$400.00Oct 16$29.60$36.10$32.85$41.50 07/10$26.55–$64.50$32.85--
$400.00Jan 15$42.00$49.20$45.60$49.00 06/29$38.85–$74.30$45.60--
$420.00Jul 17$14.70$16.60$15.65$25.95 07/09$9.45–$67.70$15.6549
$420.00Aug 21$28.70$32.90$30.80$37.40 07/09$23.20–$72.25$30.80--
$420.00Oct 16$40.60$46.50$43.55$45.30 07/06$34.65–$80.50$43.55304
$420.00Jan 15$52.10$59.70$55.90$80.41 06/03$47.95–$88.25$55.90--
$390.00Jul 17$2.45$3.60$3.03$8.12 07/08$2.63–$41.35$3.03121
$390.00Aug 21$14.70$18.70$16.70$20.85 07/09$13.45–$48.70$16.709
$390.00Oct 16$25.20$31.40$28.30$32.60 07/07$22.90–$57.65$28.30--
$390.00Jan 15$36.20$45.70$40.95$67.70 06/17$34.30–$67.40$40.95--
$430.00Jul 17$21.20$26.40$23.80$16.40 07/01$13.00–$77.40$21.20--
$430.00Aug 21$34.90$39.00$36.95$48.35 07/08$27.60–$81.15$36.95--
$430.00Oct 16$45.80$52.30$49.05$56.01 07/02$39.30–$87.90$49.05--
$430.00Jan 15$58.00$65.60$61.80$57.70 07/01$53.25–$96.35$58.00--
$380.00Jul 17$1.10$2.25$1.68$4.90 07/10$1.68–$33.60$1.68--
$380.00Aug 21$11.40$15.10$13.25$18.50 07/09$10.85–$42.00$13.254
$380.00Oct 16$20.60$27.10$23.85$25.89 07/06$19.90–$51.25$23.85--
$380.00Jan 15$32.00$39.80$35.90$61.20 06/17$30.55–$61.20$35.90--
$440.00Jul 17$29.10$35.30$32.20$22.60 07/01$16.35–$86.70$29.10--
$440.00Aug 21$42.50$45.60$44.05$37.40 07/01$32.15–$89.60$42.50--
$440.00Oct 16$53.50$60.80$57.15$56.60 06/29$44.25–$96.40$56.60--
$370.00Jul 17$0.40$1.80$1.10$4.10 07/10$1.10–$26.10$1.10--
$370.00Aug 21$9.00$11.90$10.45$13.67 07/09$7.90–$36.00$10.456
$370.00Oct 16$17.40$23.10$20.25$28.00 07/10$15.80–$45.05$20.25--
$370.00Jan 15$28.00$35.50$31.75$52.00 06/11$26.95–$55.45$31.75--
$450.00Jul 17$39.40$44.90$42.15$32.00 06/30$23.05–$96.45$39.40--
$450.00Oct 16$59.00$67.60$63.30$104.07 06/22$49.50–$104.25$63.30--
$450.00Jan 15$70.00$79.00$74.50$79.23 07/02$63.55–$111.90$74.50--
$360.00Jul 17$0.05$7.10$3.58$1.68 07/10$0.85–$20.45$1.6836
$360.00Aug 21$6.40$8.50$7.45$13.00 07/08$6.85–$30.80$7.45--
$360.00Oct 16$15.10$19.80$17.45$19.82 07/07$14.70–$39.60$17.45--
$360.00Jan 15$24.00$33.00$28.50$40.70 06/09$23.70–$49.30$28.50--
$460.00Jul 17$49.10$54.50$51.80$91.49 06/01$30.05–$106.70$51.80--
$460.00Aug 21$57.00$62.50$59.75$106.00 06/18$43.70–$108.25$59.75--
$460.00Oct 16$66.10$74.10$70.10$107.41 06/16$55.55–$112.70$70.10--
$460.00Jan 15$76.30$85.00$80.65$69.40 06/30$69.90–$120.15$76.30--
$353.33Jul 17$0.00$5.50$2.75$0.75 07/09$1.60–$16.95$0.75--
$350.00Jul 17$0.20$0.55$0.38$1.28 07/10$0.38–$15.40$0.38162
$350.00Aug 21$4.40$7.70$6.05$8.89 07/10$5.58–$23.85$6.05--
$350.00Oct 16$13.50$16.70$15.10$16.97 07/09$13.50–$34.05$15.10126
$350.00Jan 15$20.90$27.50$24.20$27.50 07/09$20.25–$44.05$24.20--
$470.00Oct 16$73.80$81.00$77.40$102.97 06/23$61.50–$120.90$77.40--
$470.00Jan 15$84.50$90.30$87.40$110.19 06/23$75.55–$127.95$87.40--
$346.67Jul 17$0.00$5.20$2.60$5.00 07/02$1.00–$14.05$2.60--
$343.33Jul 17$0.00$5.20$2.60$10.00 06/03$0.63–$11.85$2.60--
$340.00Jul 17$0.00$1.00$0.50$0.55 07/09$0.50–$10.65$0.50--
$340.00Aug 21$3.80$9.00$6.40$6.62 07/09$4.15–$19.65$6.40--
$340.00Oct 16$9.20$14.10$11.65$14.80 07/09$10.20–$29.10$11.65--
$340.00Jan 15$17.00$24.10$20.55$23.67 07/09$18.35–$39.45$20.55--
$480.00Jul 17$68.90$74.30$71.60$94.30 05/19$46.30–$125.60$71.60--
$480.00Oct 16$81.80$88.00$84.90$69.41 06/30$68.40–$130.55$81.80--
$480.00Jan 15$93.30$98.20$95.75$108.90 05/20$81.70–$136.25$95.75--
$336.67Jul 17$0.00$5.20$2.60$0.85 07/02$1.60–$10.05$0.85--
$330.00Jul 17$0.10$0.65$0.38$0.32 07/09$0.38–$7.90$0.3242
$330.00Aug 21$1.15$7.30$4.22$5.00 07/10$4.22–$15.80$4.22--
$330.00Oct 16$7.30$11.80$9.55$18.35 06/23$8.90–$24.10$9.55--
$330.00Jan 15$14.50$22.80$18.65$34.30 06/17$15.30–$37.30$18.65--
$490.00Jul 17$76.80$84.30$80.55$105.85 06/12$54.85–$136.55$80.55--
$490.00Aug 21$82.80$88.10$85.45$65.71 06/30$64.60–$135.75$82.80--
$490.00Jan 15$99.30$105.90$102.60$136.75 06/23$88.85–$145.35$102.603
$326.67Jul 17$0.00$6.90$3.45$0.10 07/09$0.30–$6.70$0.10--
$323.33Jul 17$0.00$5.20$2.60$5.30 06/11$1.70–$6.00$2.60--
$320.00Jul 17$0.00$0.90$0.45$1.05 06/26$0.45–$5.70$0.4545
$320.00Aug 21$0.30$6.80$3.55$4.30 07/08$2.80–$12.15$3.55--
$320.00Oct 16$5.80$9.90$7.85$10.21 07/10$7.80–$21.25$7.85--
$320.00Jan 15$11.40$18.00$14.70$17.40 06/29$12.90–$31.40$14.70--
$500.00Jul 17$88.90$94.20$91.55$147.00 06/17$63.70–$146.50$91.55--
$500.00Oct 16$96.70$104.80$100.75$118.90 06/25$82.35–$148.95$100.75--
$500.00Jan 15$106.70$112.70$109.70$125.90 06/25$94.85–$154.05$109.70--
$316.67Jul 17$0.00$5.10$2.55$3.90 06/22$1.80–$5.50$2.55--
$313.33Jul 17$0.00$5.10$2.55$3.50 06/03$1.80–$5.25$2.55--
$310.00Jul 17$0.00$5.10$2.55$2.00 06/23$1.42–$5.00$2.00--
$310.00Aug 21$0.05$6.30$3.18$3.64 07/08$3.18–$9.85$3.181
$310.00Oct 16$1.90$10.70$6.30$7.65 07/06$6.30–$16.55$6.30--
$310.00Jan 15$9.40$15.30$12.35$12.80 07/01$10.75–$28.90$12.35--
$510.00Jul 17$96.60$104.30$100.45$82.50 07/01$73.50–$156.55$96.606
$510.00Oct 16$105.20$112.70$108.95$155.96 06/22$89.55–$158.25$108.95--
$306.67Jul 17$0.00$5.10$2.55$2.65 06/17$0.88–$5.00$2.55--
$303.33Jul 17$0.00$5.30$2.65$0.20 07/10$0.18–$5.05$0.20--
$300.00Jul 17$0.00$5.30$2.65$1.15 06/23$1.40–$4.85$1.15--
$300.00Aug 21$0.00$5.00$2.50$5.29 06/23$2.50–$7.25$2.50--
$300.00Oct 16$3.50$7.40$5.45$6.00 07/09$5.13–$14.70$5.45--
$300.00Jan 15$7.70$12.30$10.00$12.30 07/09$9.75–$24.40$10.00315
$296.67Jul 17$0.00$5.30$2.65$1.80 06/17$1.50–$4.30$1.80--
$293.33Jul 17$0.00$5.10$2.55$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–$3.60$0.50--
$290.00Aug 21$0.00$7.50$3.75$4.09 06/23$0.98–$5.55$3.75--
$290.00Oct 16$0.85$9.10$4.97$5.83 06/30$4.40–$11.70$4.97--
$290.00Jan 15$5.20$13.90$9.55$10.40 07/09$8.00–$21.85$9.55--
$286.67Jul 17$0.00$5.10$2.55$1.85 06/17$1.30–$5.00$1.85--
$283.33Jul 17$0.00$5.90$2.95$1.21 06/12$0.73–$4.25$1.21--
$280.00Jul 17$0.00$5.70$2.85$0.20 06/24$0.53–$5.00$0.20--
$280.00Aug 21$0.00$5.80$2.90$2.52 07/02$1.25–$4.90$2.52--
$280.00Oct 16$2.10$10.00$6.05$3.90 07/02$4.10–$9.00$3.90--

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 605
Total Puts 255
Put/Call Ratio 0.42
Net Difference 350

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,137
Total Puts 1,049
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