Tour v334
TPL
TEXAS PACIFIC LAND C
$415.93 +1.71%
(7/13 19:07) ◀
|
Tuesday, July 14, 2026 (7:32pm)
January 2026
|
▶ (7/15 19:13)
◀ 7/14 19:32 ▶

Option Volume

Detail
ℹ
Current (07/14) 305
Calls: 203 (67%)
Puts: 102 (33%)
Prior (07/13) 860
Calls: 605 (70%)
Puts: 255 (30%)
Current vs Prior -64.53%
Calls: -66.45% (Calls)
Puts: -60.00% (Puts)
Prior 7-Day Total 3,476
Calls: 2,391 (69%)
Puts: 1,085 (31%)
Prior 7-Day Average 496
Calls: 341 (69%)
Puts: 155 (31%)
Current vs Prior 7-Day Avg -38.58%
Calls: -40.57%
Puts: -34.19%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/14) $419.7K
Calls: $290.8K (69%)
Puts: $128.8K (31%)
Prior (07/13) $1.07M
Calls: $698.9K (65%)
Puts: $374.6K (35%)
Current vs Prior -60.91%
Calls: -58.39%
Puts: -65.60%
Prior 7-Day Total $4.78M
Calls: $3.58M (75%)
Puts: $1.20M (25%)
Prior 7-Day Average $682.8K
Calls: $511.5K (75%)
Puts: $171.4K (25%)
Current vs Prior 7-Day Avg -38.54%
Calls: -43.13%
Puts: -24.82%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/14) 0.50
Prior (07/13) 0.42
Current vs Prior +19.21%
Prior 7-Day Average 0.44
Current vs Prior 7-Day Avg +14.32%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/14) 4,027
Calls: 2,521 (63%)
Puts: 1,506 (37%)
Prior (07/13) 7,862
Calls: 6,268 (80%)
Puts: 1,594 (20%)
Current vs Prior -48.78%
Prior 7-Day Total 36,475
Calls: 25,589 (70%)
Puts: 10,886 (30%)
Prior 7-Day Average 5,210
Calls: 3,655 (70%)
Puts: 1,555 (30%)
Current vs Prior 7-Day Avg -22.72%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 5.55% | 14.16%5.55% | 14.16%
Prior 5.91% | 14.06%5.91% | 14.06%
Current vs Prior -5.96% | +0.71%-5.96% | +0.71%
Prior 7-Day Avg 6.96% | 14.72%6.83% | 14.57%
Current vs 7-Day Avg -20.21% | -3.77%-18.71% | -2.83%
Prior 7-Day Eod 5.91% | 14.06%5.91% | 14.06%
Current vs 7-Day Eod -5.96% | +0.71%-5.96% | +0.71%
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 69% call dollar volume ($290.8K). Light premium activity with dollar volume down 61% vs prior. Below-average activity with volume down 65% vs prior. Bullish P/C ratio of 0.50.

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 2 of results (avg 7.0%, best 6.0%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$380.00Aug 2146.3050.10$48.207.9%70.73109
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$410.00Aug 2122.5023.90$23.206.0%10.45--

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 0.68, highest 0.95)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$390.00Jul 1723.1028.10$25.6019.5%140.9561
$400.00Jul 1716.5019.80$18.1518.2%20.85216
$380.00Aug 2146.3050.10$48.207.9%70.73109
$390.00Aug 2139.3043.50$41.4010.1%50.6896
$410.00Jul 1710.1012.10$11.1018.0%820.60132
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$440.00Jul 1725.0030.00$27.5018.2%20.85--
$430.00Jul 1715.5021.90$18.7034.2%90.7292
$420.00Jul 179.1014.90$12.0048.3%10.62--
$440.00Aug 2137.3045.20$41.2519.2%10.61--
$430.00Aug 2132.1037.40$34.7515.3%30.5611

Most actively traded options today. High liquidity = easy entry/exit. 34 active (total vol 256, top 82)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$410.00Jul 1710.1012.10$11.1018.0%820.60132
$420.00Jul 173.307.00$5.1571.8%280.38--
$450.00Jul 170.502.00$1.25120.0%150.10432
$390.00Jul 1723.1028.10$25.6019.5%140.9561
$430.00Aug 2118.4022.10$20.2518.3%80.43--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Jul 171.503.60$2.5582.4%140.23341
$370.00Aug 218.4011.40$9.9030.3%100.2313
$430.00Jul 1715.5021.90$18.7034.2%90.7292
$410.00Jul 173.709.00$6.3583.5%80.43145
$400.00Aug 2118.1020.30$19.2011.5%60.398

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 14 strikes (avg 36.7%, max 133.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$450.00Jul 17Aug 2173.0%49.0%49.0%23513
$430.00Jul 17Aug 2171.9%51.6%39.3%10255
$390.00Jul 17Aug 2161.3%47.9%28.1%19157
$410.00Jul 17Aug 2152.9%46.6%13.7%84132
$420.00Jul 17Aug 2154.4%52.2%4.2%3296
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$360.00Jul 17Aug 21120.7%51.7%133.4%244
$370.00Jul 17Aug 2185.9%51.5%66.7%1513
$350.00Jul 17Aug 2190.2%55.0%64.1%4194
$430.00Jul 17Aug 2171.9%51.6%39.3%12103
$390.00Jul 17Aug 2161.3%47.9%28.1%6--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 23 found (best R:R 42.48, avg 6.61)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$440.00$450.00Jul 17$0.50$9.50$0.5019.00$440.50
$420.00$430.00Jul 17$0.75$9.25$0.7512.33$420.75
$450.00$460.00Aug 21$1.20$8.80$1.207.33$451.20
$460.00$470.00Aug 21$2.10$7.90$2.103.76$462.10
$430.00$440.00Jul 17$2.65$7.35$2.652.77$432.65
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$380.00$370.00Jul 17$0.23$9.77$0.2342.48$379.77
$390.00$380.00Jul 17$0.43$9.57$0.4322.26$389.57
$400.00$390.00Jul 17$0.87$9.13$0.8710.49$399.13
$360.00$350.00Aug 21$1.05$8.95$1.058.52$358.95
$360.00$350.00Jul 17$1.77$8.23$1.774.65$358.23

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 29 found (best R:R 7.33, avg 1.12)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$390.00$400.00Jul 17$7.45$7.45$2.552.92$397.45
$400.00$410.00Jul 17$7.05$7.05$2.952.39$407.05
$380.00$390.00Aug 21$6.80$6.80$3.202.13$386.80
$390.00$410.00Aug 21$12.65$12.65$7.351.72$402.65
$410.00$420.00Jul 17$5.95$5.95$4.051.47$415.95
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$440.00$430.00Jul 17$8.80$8.80$1.207.33$431.20
$420.00$410.00Aug 21$6.95$6.95$3.052.28$413.05
$430.00$420.00Jul 17$6.70$6.70$3.302.03$423.30
$440.00$430.00Aug 21$6.50$6.50$3.501.86$433.50
$420.00$410.00Jul 17$5.65$5.65$4.351.30$414.35

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $13.94, cheapest $5.40)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$450.00Jul 17Aug 21$11.3073.0%49.0%
$390.00Jul 17Aug 21$15.8061.3%47.9%
$430.00Jul 17Aug 21$15.8571.9%51.6%
$410.00Jul 17Aug 21$17.6552.9%46.6%
$420.00Jul 17Aug 21$19.4554.4%52.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$360.00Jul 17Aug 21$5.40120.7%51.7%
$350.00Jul 17Aug 21$6.1290.2%55.0%
$370.00Jul 17Aug 21$8.8885.9%51.5%
$390.00Jul 17Aug 21$13.2261.3%47.9%
$440.00Jul 17Aug 21$13.7565.0%51.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 10 found (cheapest 4.12% of stock, avg 8.48%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$420.00Jul 17$5.15$12.00$17.15$402.85$437.154.12%
$410.00Jul 17$11.10$6.35$17.45$392.55$427.454.20%
$400.00Jul 17$18.15$2.55$20.70$379.30$420.704.98%
$430.00Jul 17$4.40$18.70$23.10$406.90$453.105.55%
$390.00Jul 17$25.60$1.68$27.28$362.72$417.286.56%
$440.00Jul 17$1.75$27.50$29.25$410.75$469.257.03%
$410.00Aug 21$28.75$23.20$51.95$358.05$461.9512.49%
$420.00Aug 21$24.60$30.15$54.75$365.25$474.7513.16%
$430.00Aug 21$20.25$34.75$55.00$375.00$485.0013.22%
$390.00Aug 21$41.40$14.90$56.30$333.70$446.3013.54%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 45 found (cheapest 0.60% of stock, avg 4.71%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$450.00$380.00Jul 17$1.25$1.25$2.50$377.50$452.50
$450.00$390.00Jul 17$1.25$1.68$2.93$387.07$452.93
$440.00$380.00Jul 17$1.75$1.25$3.00$377.00$443.00
$450.00$360.00Jul 17$1.25$2.00$3.25$356.75$453.25
$440.00$390.00Jul 17$1.75$1.68$3.43$386.57$443.43
$440.00$360.00Jul 17$1.75$2.00$3.75$356.25$443.75
$450.00$400.00Jul 17$1.25$2.55$3.80$396.20$453.80
$440.00$400.00Jul 17$1.75$2.55$4.30$395.70$444.30
$430.00$380.00Jul 17$4.40$1.25$5.65$374.35$435.65
$430.00$390.00Jul 17$4.40$1.68$6.08$383.92$436.08

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 62 found (best R:R 13.29, avg credit $6.62)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
360/370380/390Aug 21$9.30$0.7013.29$360.70$389.30
350/360390/400Jul 17$9.22$0.7811.82$350.78$399.22
410/420460/470Aug 21$9.05$0.959.53$410.95$469.05
350/360400/410Jul 17$8.82$1.187.47$351.18$408.82
390/400420/430Aug 21$8.65$1.356.41$391.35$428.65
430/440460/470Aug 21$8.60$1.406.14$431.40$468.60
390/400410/420Aug 21$8.45$1.555.45$391.55$418.45
400/410420/430Aug 21$8.35$1.655.06$401.65$428.35
410/420430/440Jul 17$8.30$1.704.88$411.70$438.30
410/420450/460Aug 21$8.15$1.854.41$411.85$458.15

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 14 found (best R:R 49.00, cheapest $0.20)

CALLS (4)
LowMidHighExpiryDebitMax GainR:R
$390.00$400.00$410.00Jul 17$0.40$9.6024.00
$400.00$410.00$420.00Jul 17$1.10$8.908.09
$430.00$440.00$450.00Jul 17$2.15$7.853.65
$410.00$420.00$430.00Jul 17$5.20$4.800.92
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$370.00$380.00$390.00Jul 17$0.20$9.8049.00
$380.00$390.00$400.00Jul 17$0.44$9.5621.73
$410.00$420.00$430.00Jul 17$1.05$8.958.52
$360.00$370.00$380.00Jul 17$1.21$8.797.26
$350.00$360.00$370.00Aug 21$1.45$8.555.90

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 $-4.85, 16 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$430.00$450.001:2Aug 21-$4.85$15.15
$440.00$450.001:2Jul 17-$0.75$9.25
$420.00$430.001:2Jul 17-$3.65$6.35
$400.00$410.001:2Jul 17-$4.05$5.95
$390.00$410.001:2Aug 21-$16.10$3.90
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$390.00$370.001:2Aug 21-$4.90$15.10
$420.00$410.001:2Jul 17-$0.70$9.30
$380.00$370.001:2Jul 17-$0.79$9.21
$400.00$390.001:2Jul 17-$0.81$9.19
$390.00$380.001:2Jul 17-$0.82$9.18

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 9 found (best yield 5.53%, avg 1.90%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$420.00Aug 21$23.000.491.0%5.53%6.51%496
$430.00Aug 21$18.400.433.4%4.42%7.81%8--
$450.00Aug 21$10.000.328.2%2.40%10.60%881
$460.00Aug 21$7.900.2810.6%1.90%12.49%1--
$470.00Aug 21$6.400.2413.0%1.54%14.54%18
$420.00Jul 17$3.300.381.0%0.79%1.77%28--
$440.00Jul 17$1.250.145.8%0.30%6.09%2102
$430.00Jul 17$0.500.283.4%0.12%3.50%2255
$450.00Jul 17$0.500.108.2%0.12%8.31%15432

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 $380.00 08-21 call last traded $40.00 on 07/07 (now $46.30/$50.10) — try a limit near $46.30. Also watch the $410.00 01-15 call last traded $68.04 on 07/01 (now $57.20/$62.60) — try a limit near $59.90; the $390.00 08-21 call last traded $29.00 on 07/08 (now $39.30/$43.50) — try a limit near $39.30. Most tradeable put: the $400.00 08-21 put last traded $25.50 on 07/09 (now $18.10/$20.30) — try a limit near $19.20.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$420.00Jul 17$3.30$7.00$5.15$1.60 07/10$2.20–$28.75$3.30--
$420.00Aug 21$23.00$26.20$24.60$15.38 07/10$9.15–$43.00$23.0096
$420.00Oct 16$36.40$42.80$39.60$27.77 07/10$17.65–$55.60$36.40--
$420.00Jan 15$52.60$57.30$54.95$43.67 07/10$29.35–$72.75$52.60--
$410.00Jul 17$10.10$12.10$11.10$4.00 07/10$3.10–$35.15$10.10132
$410.00Aug 21$26.00$31.50$28.75$17.01 07/10$10.60–$49.10$26.00--
$410.00Oct 16$40.00$47.30$43.65$40.20 07/06$20.00–$61.45$40.20--
$410.00Jan 15$57.20$62.60$59.90$68.04 07/01$32.40–$77.75$59.904
$430.00Jul 17$0.50$8.30$4.40$2.75 07/09$1.35–$21.80$2.75255
$430.00Aug 21$18.40$22.10$20.25$12.60 07/10$7.65–$36.50$18.40--
$430.00Oct 16$31.00$37.80$34.40$31.70 07/06$15.15–$50.45$31.7037
$430.00Jan 15$47.00$54.50$50.75$44.30 07/09$26.95–$67.95$47.00--
$400.00Jul 17$16.50$19.80$18.15$4.67 07/10$4.30–$41.45$16.50216
$400.00Aug 21$31.80$36.80$34.30$23.04 07/10$13.55–$55.30$31.80--
$400.00Oct 16$45.00$52.60$48.80$36.64 07/08$23.80–$67.35$45.00--
$400.00Jan 15$62.00$66.50$64.25$52.50 07/08$35.15–$84.35$62.00--
$440.00Jul 17$1.25$2.25$1.75$1.10 07/10$0.78–$16.00$1.25102
$440.00Aug 21$13.90$19.80$16.85$9.97 07/10$6.25–$32.25$13.90--
$440.00Oct 16$27.00$33.80$30.40$43.50 07/01$13.25–$46.70$30.4073
$440.00Jan 15$43.00$50.60$46.80$62.07 06/30$24.15–$63.30$46.80--
$390.00Jul 17$23.10$28.10$25.60$9.80 07/10$5.70–$51.10$23.1061
$390.00Aug 21$39.30$43.50$41.40$29.00 07/08$16.80–$61.85$39.3096
$390.00Oct 16$51.00$58.10$54.55$37.85 07/10$26.20–$73.70$51.00--
$390.00Jan 15$66.80$72.50$69.65$85.75 06/30$38.50–$88.65$69.65--
$450.00Jul 17$0.50$2.00$1.25$0.40 07/10$0.83–$11.85$0.50432
$450.00Aug 21$10.00$15.10$12.55$8.75 07/10$4.40–$27.80$10.0081
$450.00Oct 16$23.00$30.20$26.60$21.86 07/09$11.30–$41.35$23.00--
$450.00Jan 15$39.00$46.30$42.65$51.18 07/01$22.00–$59.30$42.65--
$380.00Jul 17$32.50$38.00$35.25$15.04 07/10$6.85–$59.85$32.50--
$380.00Aug 21$46.30$50.10$48.20$40.00 07/07$19.95–$69.55$46.30109
$380.00Oct 16$57.00$64.00$60.50$52.97 07/07$29.30–$80.50$57.00--
$380.00Jan 15$72.00$78.30$75.15$66.19 07/08$42.20–$94.40$72.00--
$460.00Jul 17$0.20$1.75$0.98$0.53 07/10$0.30–$8.45$0.53--
$460.00Aug 21$7.90$14.80$11.35$7.00 07/09$3.63–$23.95$7.90--
$460.00Oct 16$20.00$27.00$23.50$14.85 07/10$9.90–$37.30$20.00195
$460.00Jan 15$35.00$42.80$38.90$28.60 06/02$19.95–$55.15$35.00--
$370.00Jul 17$41.80$47.80$44.80$35.70 07/08$11.75–$68.90$41.80--
$370.00Oct 16$63.00$68.70$65.85$34.50 06/17$32.90–$87.65$63.00--
$370.00Jan 15$78.00$84.30$81.15$57.70 06/23$46.55–$100.40$78.00--
$470.00Jul 17$0.05$1.15$0.60$0.50 07/08$0.40–$5.00$0.50--
$470.00Aug 21$6.40$12.10$9.25$14.98 07/01$3.78–$20.60$9.258
$470.00Oct 16$17.00$23.80$20.40$12.80 06/15$8.75–$33.40$17.00--
$470.00Jan 15$32.00$39.30$35.65$17.00 06/22$17.10–$51.30$32.00--
$360.00Jul 17$51.70$57.90$54.80$50.13 07/06$15.35–$78.85$51.70--
$360.00Aug 21$59.30$65.30$62.30$58.94 07/06$25.95–$85.85$59.30--
$360.00Oct 16$70.00$77.30$73.65$64.00 07/09$36.80–$94.90$70.00--
$360.00Jan 15$84.00$90.50$87.25$75.45 07/08$50.15–$107.30$84.00--
$353.33Jul 17$58.30$63.80$61.05$69.30 06/29$18.75–$85.25$61.05--
$480.00Jul 17$0.00$3.60$1.80$2.59 07/01$0.65–$5.85$1.80--
$480.00Aug 21$3.00$11.20$7.10$5.37 07/10$2.45–$17.35$5.37--
$480.00Oct 16$14.00$21.50$17.75$11.25 07/10$6.50–$30.00$14.00--
$480.00Jan 15$29.00$35.70$32.35$35.00 07/02$16.35–$47.50$32.35--
$350.00Jul 17$61.60$67.50$64.55$32.60 06/23$20.55–$88.50$61.60--
$350.00Aug 21$67.50$73.80$70.65$48.94 07/10$31.60–$94.70$67.50--
$350.00Oct 16$77.00$84.40$80.70$53.78 06/24$41.55–$102.80$77.00--
$350.00Jan 15$90.00$96.80$93.40$69.30 06/23$54.90–$113.50$90.00--
$490.00Jul 17$0.00$4.50$2.25$0.85 07/01$0.48–$5.10$0.85--
$490.00Aug 21$5.20$7.50$6.35$4.56 07/10$2.40–$13.55$5.20--
$490.00Oct 16$12.00$19.40$15.70$12.79 07/08$6.45–$26.45$12.79--
$490.00Jan 15$27.50$32.70$30.10$25.20 07/08$14.65–$44.40$27.50--
$340.00Jul 17$71.50$77.50$74.50$62.35 07/07$26.35–$98.25$71.50--
$340.00Oct 16$86.10$90.20$88.15$47.00 06/17$46.25–$110.80$86.10--
$340.00Jan 15$97.00$103.00$100.00$75.10 06/24$60.40–$120.55$97.00--
$500.00Jul 17$0.00$1.85$0.93$0.20 07/09$0.25–$3.50$0.20--
$500.00Aug 21$3.30$5.50$4.40$4.19 07/08$1.75–$12.55$4.19--
$500.00Oct 16$10.00$16.90$13.45$12.80 07/06$5.85–$23.25$12.80--
$500.00Jan 15$23.50$29.20$26.35$26.80 07/02$11.35–$40.70$26.35330
$330.00Jul 17$81.50$87.50$84.50$76.50 07/08$32.10–$108.10$81.50--
$330.00Aug 21$85.30$91.20$88.25$64.76 07/10$42.65–$112.35$85.30--
$330.00Jan 15$104.00$110.00$107.00$92.90 06/05$64.25–$128.05$104.00--
$510.00Jul 17$0.00$2.10$1.05$0.50 07/08$0.28–$2.10$0.50--
$510.00Aug 21$2.20$5.70$3.95$4.00 06/29$3.15–$10.75$3.95--
$510.00Oct 16$8.00$15.50$11.75$8.20 07/09$5.50–$20.50$8.20--
$510.00Jan 15$22.20$27.60$24.90$25.70 06/09$9.95–$37.80$24.90--
$320.00Jul 17$91.50$97.50$94.50$79.49 06/26$39.85–$118.00$91.50--
$320.00Oct 16$101.90$108.00$104.95$100.95 05/26$58.45–$126.50$101.90--
$320.00Jan 15$111.00$118.10$114.55$101.21 05/29$71.30–$135.30$111.00--
$520.00Jul 17$0.00$2.20$1.10$0.15 07/06$0.70–$2.58$0.15--
$520.00Aug 21$1.15$4.00$2.58$2.81 07/07$2.35–$8.15$2.58--
$520.00Oct 16$6.00$14.50$10.25$15.00 06/30$4.22–$18.80$10.25--
$520.00Jan 15$18.00$26.00$22.00$23.99 06/29$9.35–$34.80$22.00--
$310.00Oct 16$109.00$117.50$113.25$64.30 06/17$64.35–$136.40$109.00--
$306.67Jul 17$104.80$110.40$107.60$100.00 05/22$50.90–$131.25$104.80--
$530.00Jul 17$0.00$2.00$1.00$0.50 06/26$0.90–$5.10$0.50--
$530.00Oct 16$5.40$11.20$8.30$3.80 06/17$3.55–$16.00$5.40--
$530.00Jan 15$16.00$23.90$19.95$15.70 07/10$10.25–$31.95$16.00--
$300.00Jul 17$111.50$117.40$114.45$94.10 07/09$56.65–$137.85$111.50--
$300.00Oct 16$118.00$126.70$122.35$71.70 06/22$71.40–$145.30$118.00--
$300.00Jan 15$126.60$132.00$129.30$137.80 06/29$82.45–$151.15$129.30--
$540.00Jul 17$0.00$1.00$0.50$0.66 06/26$0.35–$5.05$0.50--
$540.00Oct 16$5.10$9.90$7.50$8.17 06/29$3.60–$14.00$7.50294
$540.00Jan 15$16.10$19.70$17.90$16.97 07/07$7.75–$29.80$16.97--
$550.00Jul 17$0.00$8.00$4.00$0.94 06/30$0.25–$4.00$0.94--
$550.00Oct 16$4.40$8.70$6.55$6.10 07/06$4.30–$12.85$6.10--
$280.00Oct 16$137.40$144.20$140.80$134.00 05/26$86.65–$163.40$137.40--
$560.00Jul 17$0.00$2.35$1.18$0.40 07/06$1.18–$2.55$0.40--
$560.00Oct 16$2.00$10.30$6.15$6.00 07/02$1.93–$10.60$6.00--
$560.00Jan 15$12.60$16.70$14.65$14.00 07/06$6.70–$25.55$14.00--
$570.00Jul 17$0.00$10.00$5.00$0.15 06/16$1.25–$5.00$0.15--
$250.00Jul 17$161.50$167.40$164.45$155.00 05/22$105.40–$187.60$161.50--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$420.00Jul 17$9.10$14.90$12.00$25.95 07/09$9.45–$67.70$12.00--
$420.00Aug 21$27.60$32.70$30.15$37.40 07/09$23.20–$72.25$30.15--
$420.00Oct 16$37.70$45.60$41.65$45.30 07/06$34.65–$80.50$41.65304
$420.00Jan 15$50.70$55.70$53.20$80.41 06/03$47.95–$88.25$53.20--
$410.00Jul 17$3.70$9.00$6.35$23.80 07/08$5.18–$58.85$6.35145
$410.00Aug 21$22.50$23.90$23.20$31.30 07/09$19.35–$63.95$23.20--
$410.00Oct 16$33.10$40.40$36.75$33.00 06/30$30.50–$72.25$33.1036
$410.00Jan 15$45.80$51.50$48.65$61.90 05/21$43.35–$81.10$48.65--
$430.00Jul 17$15.50$21.90$18.70$16.40 07/01$13.00–$77.40$16.4092
$430.00Aug 21$32.10$37.40$34.75$48.35 07/08$27.60–$81.15$34.7511
$430.00Oct 16$42.80$51.00$46.90$56.01 07/02$39.30–$87.90$46.90--
$430.00Jan 15$55.00$63.40$59.20$57.70 07/01$53.25–$96.35$57.70--
$400.00Jul 17$1.50$3.60$2.55$14.30 07/10$2.55–$49.55$2.55341
$400.00Aug 21$18.10$20.30$19.20$25.50 07/09$15.30–$56.45$19.208
$400.00Oct 16$29.60$35.50$32.55$41.50 07/10$26.55–$64.50$32.55--
$400.00Jan 15$40.00$45.40$42.70$49.00 06/29$38.85–$74.30$42.70--
$440.00Jul 17$25.00$30.00$27.50$22.60 07/01$16.35–$86.70$25.00--
$440.00Aug 21$37.30$45.20$41.25$37.40 07/01$32.15–$89.60$37.40--
$440.00Oct 16$50.70$55.40$53.05$56.60 06/29$44.25–$96.40$53.05--
$390.00Jul 17$0.50$2.85$1.68$8.12 07/08$1.68–$41.35$1.68--
$390.00Aug 21$13.10$16.70$14.90$20.85 07/09$13.45–$48.70$14.90--
$390.00Oct 16$23.20$29.80$26.50$32.60 07/07$22.90–$57.65$26.50--
$390.00Jan 15$35.00$41.10$38.05$67.70 06/17$34.30–$67.40$38.05--
$450.00Jul 17$33.30$38.80$36.05$32.00 06/30$23.05–$96.45$33.30--
$450.00Oct 16$56.70$62.80$59.75$104.07 06/22$49.50–$104.25$59.75--
$450.00Jan 15$68.00$74.50$71.25$79.23 07/02$63.55–$111.90$71.25--
$380.00Jul 17$0.00$2.50$1.25$4.90 07/10$1.25–$33.60$1.25--
$380.00Aug 21$9.00$15.30$12.15$18.50 07/09$10.85–$42.00$12.15--
$380.00Oct 16$22.00$25.60$23.80$25.89 07/06$19.90–$51.25$23.80--
$380.00Jan 15$30.40$38.30$34.35$61.20 06/17$30.55–$61.20$34.35--
$460.00Jul 17$43.00$48.40$45.70$91.49 06/01$30.05–$106.70$45.70--
$460.00Aug 21$53.50$57.50$55.50$106.00 06/18$43.70–$108.25$55.50--
$460.00Oct 16$62.00$69.80$65.90$107.41 06/16$55.55–$112.70$65.90--
$460.00Jan 15$73.40$81.70$77.55$69.40 06/30$69.90–$120.15$73.40--
$370.00Jul 17$0.00$2.05$1.02$4.10 07/10$1.02–$26.10$1.02--
$370.00Aug 21$8.40$11.40$9.90$13.67 07/09$7.90–$36.00$9.9013
$370.00Oct 16$16.90$21.50$19.20$28.00 07/10$15.80–$45.05$19.20--
$370.00Jan 15$26.30$34.20$30.25$52.00 06/11$26.95–$55.45$30.25--
$470.00Oct 16$70.00$75.90$72.95$102.97 06/23$61.50–$120.90$72.95--
$470.00Jan 15$81.00$88.40$84.70$110.19 06/23$75.55–$127.95$84.70--
$360.00Jul 17$0.00$4.00$2.00$1.68 07/10$0.85–$20.45$1.6834
$360.00Aug 21$6.20$8.60$7.40$13.00 07/08$6.85–$30.80$7.4010
$360.00Oct 16$11.80$19.90$15.85$19.82 07/07$14.70–$39.60$15.85--
$360.00Jan 15$23.00$30.40$26.70$40.70 06/09$23.70–$49.30$26.70--
$353.33Jul 17$0.00$3.00$1.50$0.75 07/09$1.50–$16.95$0.75--
$480.00Jul 17$62.70$68.60$65.65$94.30 05/19$46.30–$125.60$65.65--
$480.00Oct 16$76.00$83.70$79.85$69.41 06/30$68.40–$130.55$76.00--
$480.00Jan 15$89.70$93.80$91.75$108.90 05/20$81.70–$136.25$91.75--
$350.00Jul 17$0.00$0.45$0.23$1.28 07/10$0.23–$15.40$0.23169
$350.00Aug 21$4.90$7.80$6.35$8.89 07/10$5.58–$23.85$6.3525
$350.00Oct 16$10.40$15.60$13.00$16.97 07/09$13.00–$34.05$13.00--
$350.00Jan 15$19.00$27.00$23.00$27.50 07/09$20.25–$44.05$23.00--
$346.67Jul 17$0.00$3.40$1.70$5.00 07/02$1.00–$14.05$1.70--
$343.33Jul 17$0.00$3.00$1.50$10.00 06/03$0.63–$11.85$1.50--
$490.00Jul 17$72.50$78.60$75.55$105.85 06/12$54.85–$136.55$75.55--
$490.00Aug 21$76.30$83.30$79.80$65.71 06/30$64.60–$135.75$76.30--
$490.00Jan 15$95.10$100.90$98.00$136.75 06/23$88.85–$145.35$98.00--
$340.00Jul 17$0.00$5.30$2.65$0.55 07/09$0.50–$10.65$0.55--
$340.00Aug 21$3.40$4.60$4.00$6.62 07/09$4.00–$19.65$4.00--
$340.00Oct 16$6.70$13.30$10.00$14.80 07/09$10.00–$29.10$10.00--
$340.00Jan 15$16.00$23.90$19.95$23.67 07/09$18.35–$39.45$19.95--
$336.67Jul 17$0.00$3.00$1.50$0.85 07/02$1.50–$10.05$0.85--
$500.00Jul 17$83.00$88.30$85.65$147.00 06/17$63.70–$146.50$85.65--
$500.00Oct 16$93.00$99.40$96.20$118.90 06/25$82.35–$148.95$96.20--
$500.00Jan 15$103.60$108.50$106.05$125.90 06/25$94.85–$154.05$106.05--
$330.00Jul 17$0.05$0.75$0.40$0.32 07/09$0.38–$7.90$0.32--
$330.00Aug 21$1.80$3.50$2.65$5.00 07/10$2.65–$15.80$2.65--
$330.00Oct 16$4.60$12.80$8.70$18.35 06/23$8.70–$24.10$8.70--
$330.00Jan 15$13.00$21.00$17.00$34.30 06/17$15.30–$37.30$17.00--
$326.67Jul 17$0.00$5.10$2.55$0.10 07/09$0.30–$6.70$0.10--
$323.33Jul 17$0.00$5.10$2.55$5.30 06/11$1.70–$6.00$2.55--
$510.00Jul 17$93.00$98.30$95.65$82.50 07/01$73.50–$156.55$93.00--
$510.00Oct 16$99.80$107.60$103.70$155.96 06/22$89.55–$158.25$103.70--
$320.00Jul 17$0.00$0.95$0.48$1.05 06/26$0.45–$5.70$0.48--
$320.00Aug 21$0.25$6.20$3.23$4.30 07/08$2.80–$12.15$3.23--
$320.00Oct 16$3.40$10.40$6.90$10.21 07/10$6.90–$21.25$6.90--
$320.00Jan 15$10.00$18.40$14.20$17.40 06/29$12.90–$31.40$14.20--
$316.67Jul 17$0.00$5.30$2.65$3.90 06/22$1.80–$5.50$2.65--
$313.33Jul 17$0.00$3.20$1.60$3.50 06/03$1.60–$5.25$1.60--
$310.00Jul 17$0.00$5.30$2.65$2.00 06/23$1.42–$5.00$2.00--
$310.00Aug 21$0.50$2.00$1.25$3.64 07/08$1.25–$9.85$1.25--
$310.00Oct 16$1.00$9.50$5.25$7.65 07/06$5.25–$16.55$5.25--
$310.00Jan 15$8.80$14.40$11.60$12.80 07/01$10.75–$28.90$11.60--
$306.67Jul 17$0.00$5.50$2.75$2.65 06/17$0.88–$5.00$2.65--
$303.33Jul 17$0.00$5.30$2.65$0.20 07/10$0.18–$5.05$0.20--
$300.00Jul 17$0.00$5.10$2.55$1.15 06/23$1.40–$4.85$1.15--
$300.00Aug 21$0.00$1.80$0.90$5.29 06/23$0.90–$7.25$0.90--
$300.00Oct 16$0.00$7.40$3.70$6.00 07/09$3.70–$14.70$3.70--
$300.00Jan 15$7.80$12.10$9.95$12.30 07/09$9.75–$24.40$9.95318
$296.67Jul 17$0.00$3.40$1.70$1.80 06/17$1.50–$4.30$1.70--
$293.33Jul 17$0.00$3.60$1.80$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$1.80$0.90$4.09 06/23$0.90–$5.55$0.90--
$290.00Oct 16$1.00$7.50$4.25$5.83 06/30$4.25–$11.70$4.25--
$290.00Jan 15$5.00$10.50$7.75$10.40 07/09$7.75–$21.85$7.75--
$286.67Jul 17$0.00$5.20$2.60$1.85 06/17$1.30–$5.00$1.85--
$283.33Jul 17$0.00$5.30$2.65$1.21 06/12$0.73–$4.25$1.21--
$280.00Jul 17$0.00$5.90$2.95$0.20 06/24$0.53–$5.00$0.20--
$280.00Aug 21$0.00$1.45$0.73$2.52 07/02$0.73–$4.90$0.73--
$280.00Oct 16$0.00$8.30$4.15$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 203
Total Puts 102
Put/Call Ratio 0.50
Net Difference 101

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,391
Total Puts 1,085
Average Put/Call Ratio 0.44
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