Tour v340
TPL
TEXAS PACIFIC LAND C
$413.44 -0.60%
$405.55 (-1.91%)🌙
as of 07/15 07:13 PM
(7/14 19:32) ◀
|
Wednesday, July 15, 2026 (7:13pm)
January 2026
|
▶ (7/16 19:06)
◀ 7/15 19:13 ▶

Option Volume

Detail
ℹ
Current (07/15) 519
Calls: 150 (29%)
Puts: 369 (71%)
Prior (07/14) 305
Calls: 203 (67%)
Puts: 102 (33%)
Current vs Prior +70.16%
Calls: -26.11% (Calls)
Puts: +261.76% (Puts)
Prior 7-Day Total 2,960
Calls: 2,064 (70%)
Puts: 896 (30%)
Prior 7-Day Average 422
Calls: 294 (70%)
Puts: 128 (30%)
Current vs Prior 7-Day Avg +22.74%
Calls: -49.13%
Puts: +188.28%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/15) $268.1K
Calls: $150.5K (56%)
Puts: $117.6K (44%)
Prior (07/14) $419.7K
Calls: $290.8K (69%)
Puts: $128.8K (31%)
Current vs Prior -36.12%
Calls: -48.25%
Puts: -8.74%
Prior 7-Day Total $3.96M
Calls: $2.79M (71%)
Puts: $1.16M (29%)
Prior 7-Day Average $565.4K
Calls: $399.1K (71%)
Puts: $166.3K (29%)
Current vs Prior 7-Day Avg -52.58%
Calls: -62.29%
Puts: -29.28%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/15) 2.46
Prior (07/14) 0.50
Current vs Prior +389.59%
Prior 7-Day Average 0.43
Current vs Prior 7-Day Avg +468.26%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/15) 4,533
Calls: 3,480 (77%)
Puts: 1,053 (23%)
Prior (07/14) 4,027
Calls: 2,521 (63%)
Puts: 1,506 (37%)
Current vs Prior +12.57%
Prior 7-Day Total 34,516
Calls: 23,473 (68%)
Puts: 11,043 (32%)
Prior 7-Day Average 4,930
Calls: 3,353 (68%)
Puts: 1,577 (32%)
Current vs Prior 7-Day Avg -8.07%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 5.03% | 13.47%5.03% | 13.47%
Prior 5.55% | 14.16%5.55% | 14.16%
Current vs Prior -9.41% | -4.86%-9.41% | -4.86%
Prior 7-Day Avg 6.65% | 14.51%6.65% | 14.51%
Current vs 7-Day Avg -24.34% | -7.18%-24.34% | -7.18%
Prior 7-Day Eod 5.55% | 14.16%5.55% | 14.16%
Current vs 7-Day Eod -9.41% | -4.86%-9.41% | -4.86%
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

Above-average activity with volume up 70% vs prior. Extreme bearish P/C ratio of 2.46 - heavy put buying. P/C ratio rising 390% - increased hedging/bearish positioning. Call-heavy open interest (3,480 calls vs 1,053 puts) suggests bullish positioning.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
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 -- 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. 11 found (avg delta 0.72, highest 0.93)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$380.00Jul 1731.7038.70$35.2019.9%40.93175
$370.00Jul 1741.4047.30$44.3513.3%40.8753
$390.00Jul 1722.3028.00$25.1522.7%20.8657
$400.00Jul 1714.0017.80$15.9023.9%170.83216
$370.00Aug 2151.3058.10$54.7012.4%10.79--
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$430.00Jul 1714.9020.80$17.8533.1%10.73--
$420.00Jul 179.1012.30$10.7029.9%40.61--
$430.00Aug 2130.9035.20$33.0513.0%10.56--

Most actively traded options today. High liquidity = easy entry/exit. 30 active (total vol 504, top 223)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$450.00Jul 170.252.00$1.13154.9%780.10445
$400.00Jul 1714.0017.80$15.9023.9%170.83216
$420.00Jul 173.606.50$5.0557.4%130.40176
$440.00Jul 170.401.20$0.80100.0%50.10103
$410.00Aug 2126.4030.60$28.5014.7%50.5618
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Jul 170.502.70$1.60137.5%2230.18351
$370.00Jul 170.056.40$3.23196.6%1020.14143
$400.00Aug 2115.7020.00$17.8524.1%100.38--
$350.00Aug 214.009.40$6.7080.6%70.1527
$420.00Jul 179.1012.30$10.7029.9%40.61--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 11 strikes (avg 88.0%, max 257.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$370.00Jul 17Aug 21150.4%50.4%198.5%553
$450.00Jul 17Aug 2184.2%49.2%71.2%80531
$430.00Jul 17Aug 2181.7%49.1%66.5%4--
$410.00Jul 17Aug 2161.0%46.9%30.1%718
$440.00Jul 17Aug 2160.8%49.1%23.8%7267
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$360.00Jul 17Aug 21179.3%50.1%257.8%344
$350.00Jul 17Aug 21164.0%57.8%183.9%8195
$430.00Jul 17Aug 2181.7%49.1%66.5%2--
$410.00Jul 17Aug 2161.0%46.9%30.1%5171
$400.00Jul 17Aug 2155.3%47.5%16.3%233351

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 18 found (best R:R 30.75, avg 4.99)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$450.00$470.00Jul 17$0.63$19.37$0.6330.75$450.63
$420.00$430.00Jul 17$0.85$9.15$0.8510.76$420.85
$440.00$450.00Aug 21$2.95$7.05$2.952.39$442.95
$430.00$440.00Jul 17$3.40$6.60$3.401.94$433.40
$430.00$440.00Aug 21$3.50$6.50$3.501.86$433.50
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$400.00$380.00Jul 17$0.80$19.20$0.8024.00$399.20
$360.00$350.00Jul 17$1.95$8.05$1.954.13$358.05
$390.00$360.00Aug 21$7.90$22.10$7.902.80$382.10
$410.00$400.00Jul 17$3.50$6.50$3.501.86$406.50
$400.00$390.00Aug 21$3.65$6.35$3.651.74$396.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 21 found (best R:R 12.33, avg 1.82)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$390.00$400.00Jul 17$9.25$9.25$0.7512.33$399.25
$370.00$380.00Jul 17$9.15$9.15$0.8510.76$379.15
$370.00$410.00Aug 21$26.20$26.20$13.801.90$396.20
$400.00$410.00Jul 17$5.80$5.80$4.201.38$405.80
$410.00$420.00Jul 17$5.05$5.05$4.951.02$415.05
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$430.00$420.00Jul 17$7.15$7.15$2.852.51$422.85
$420.00$410.00Jul 17$5.60$5.60$4.401.27$414.40
$430.00$410.00Aug 21$10.85$10.85$9.151.19$419.15
$410.00$400.00Aug 21$4.35$4.35$5.650.77$405.65
$400.00$390.00Aug 21$3.65$3.65$6.350.57$396.35

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 11 found (avg debit $13.25, cheapest $2.80)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$370.00Jul 17Aug 21$10.35150.4%50.4%
$450.00Jul 17Aug 21$11.7784.2%49.2%
$440.00Jul 17Aug 21$15.0560.8%49.1%
$430.00Jul 17Aug 21$15.1581.7%49.1%
$410.00Jul 17Aug 21$18.4061.0%46.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$360.00Jul 17Aug 21$2.80179.3%50.1%
$350.00Jul 17Aug 21$5.15164.0%57.8%
$430.00Jul 17Aug 21$15.2081.7%49.1%
$400.00Jul 17Aug 21$16.2555.3%47.5%
$410.00Jul 17Aug 21$17.1061.0%46.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 8 found (cheapest 3.68% of stock, avg 7.78%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$410.00Jul 17$10.10$5.10$15.20$394.80$425.203.68%
$420.00Jul 17$5.05$10.70$15.75$404.25$435.753.81%
$400.00Jul 17$15.90$1.60$17.50$382.50$417.504.23%
$430.00Jul 17$4.20$17.85$22.05$407.95$452.055.33%
$380.00Jul 17$35.20$0.80$36.00$344.00$416.008.71%
$370.00Jul 17$44.35$3.23$47.58$322.42$417.5811.51%
$410.00Aug 21$28.50$22.20$50.70$359.30$460.7012.26%
$430.00Aug 21$19.35$33.05$52.40$377.60$482.4012.67%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 35 found (cheapest 0.39% of stock, avg 3.84%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$440.00$380.00Jul 17$0.80$0.80$1.60$378.40$441.60
$450.00$380.00Jul 17$1.13$0.80$1.93$378.07$451.93
$440.00$400.00Jul 17$0.80$1.60$2.40$397.60$442.40
$450.00$400.00Jul 17$1.13$1.60$2.73$397.27$452.73
$440.00$370.00Jul 17$0.80$3.23$4.03$365.97$444.03
$440.00$360.00Jul 17$0.80$3.50$4.30$355.70$444.30
$450.00$370.00Jul 17$1.13$3.23$4.36$365.64$454.36
$450.00$360.00Jul 17$1.13$3.50$4.63$355.37$454.63
$430.00$380.00Jul 17$4.20$0.80$5.00$375.00$435.00
$430.00$400.00Jul 17$4.20$1.60$5.80$394.20$435.80

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 27 found (best R:R 9.00, avg credit $7.11)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
410/420430/440Jul 17$9.00$1.009.00$411.00$439.00
390/400410/420Aug 21$8.60$1.406.14$391.40$418.60
400/410420/430Aug 21$8.55$1.455.90$401.45$428.55
390/400420/430Aug 21$7.85$2.153.65$392.15$427.85
400/410430/440Aug 21$7.85$2.153.65$402.15$437.85
350/360400/410Jul 17$7.75$2.253.44$352.25$407.75
400/410440/450Aug 21$7.30$2.702.70$402.70$447.30
390/400430/440Aug 21$7.15$2.852.51$392.85$437.15
350/360410/420Jul 17$7.00$3.002.33$353.00$417.00
400/410430/440Jul 17$6.90$3.102.23$403.10$436.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 11 found (best R:R 17.18, cheapest $0.55)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$430.00$440.00$450.00Aug 21$0.55$9.4517.18
$420.00$430.00$440.00Aug 21$0.70$9.3013.29
$400.00$410.00$420.00Jul 17$0.75$9.2512.33
$410.00$420.00$430.00Aug 21$0.75$9.2512.33
$380.00$390.00$400.00Jul 17$0.80$9.2011.50
PUTS (3)
LowMidHighExpiryDebitMax GainR:R
$390.00$400.00$410.00Aug 21$0.70$9.3013.29
$410.00$420.00$430.00Jul 17$1.55$8.455.45
$400.00$410.00$420.00Jul 17$2.10$7.903.76

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 19 found (best net $-2.30, 13 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$370.00$410.001:2Aug 21-$2.30$37.70
$410.00$420.001:2Jul 17$0.00$10.00
$440.00$450.001:2Jul 17-$1.46$8.54
$420.00$430.001:2Jul 17-$3.35$6.65
$400.00$410.001:2Jul 17-$4.30$5.70
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$400.00$380.001:2Jul 17$0.00$20.00
$430.00$410.001:2Aug 21-$11.35$8.65
$430.00$420.001:2Jul 17-$3.55$6.45
$370.00$360.001:2Jul 17-$3.77$6.23
$380.00$370.001:2Jul 17-$5.66$4.34

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 8 found (best yield 5.18%, avg 2.05%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$420.00Aug 21$21.400.501.6%5.18%6.76%1100
$430.00Aug 21$17.100.444.0%4.14%8.14%3--
$440.00Aug 21$13.700.386.4%3.31%9.74%2164
$450.00Aug 21$10.800.338.8%2.61%11.46%286
$420.00Jul 17$3.600.401.6%0.87%2.46%13176
$430.00Jul 17$0.500.284.0%0.12%4.13%1--
$440.00Jul 17$0.400.106.4%0.10%6.52%5103
$450.00Jul 17$0.250.108.8%0.06%8.90%78445

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 $370.00 07-17 call last traded $35.70 on 07/08 (now $41.40/$47.30) — try a limit near $41.40. Also watch the $410.00 08-21 call last traded $17.01 on 07/10 (now $26.40/$30.60) — try a limit near $26.40; the $400.00 10-16 call last traded $36.64 on 07/08 (now $44.40/$52.30) — try a limit near $44.40. Most tradeable put: the $410.00 08-21 put last traded $31.30 on 07/09 (now $20.00/$24.40) — try a limit near $22.20.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$410.00Jul 17$8.00$12.20$10.10$4.00 07/10$3.10–$35.15$8.00--
$410.00Aug 21$26.40$30.60$28.50$17.01 07/10$10.60–$49.10$26.4018
$410.00Oct 16$39.40$47.30$43.35$40.20 07/06$20.00–$61.45$40.20--
$410.00Jan 15$56.00$62.80$59.40$68.04 07/01$32.40–$77.75$59.40--
$420.00Jul 17$3.60$6.50$5.05$1.60 07/10$2.20–$28.75$3.60176
$420.00Aug 21$21.40$25.70$23.55$15.38 07/10$9.15–$43.00$21.40100
$420.00Oct 16$34.60$43.00$38.80$27.77 07/10$17.65–$55.60$34.60--
$420.00Jan 15$50.20$58.70$54.45$43.67 07/10$29.35–$72.75$50.20--
$400.00Jul 17$14.00$17.80$15.90$4.67 07/10$4.30–$41.45$14.00216
$400.00Aug 21$32.20$36.20$34.20$23.04 07/10$13.55–$55.30$32.20--
$400.00Oct 16$44.40$52.30$48.35$36.64 07/08$23.80–$67.35$44.4057
$400.00Jan 15$59.80$68.20$64.00$52.50 07/08$35.15–$84.35$59.80--
$430.00Jul 17$0.50$7.90$4.20$2.75 07/09$1.35–$21.80$2.75--
$430.00Aug 21$17.10$21.60$19.35$12.60 07/10$7.65–$36.50$17.10--
$430.00Oct 16$30.30$37.10$33.70$31.70 07/06$15.15–$50.45$31.70--
$430.00Jan 15$46.00$54.40$50.20$44.30 07/09$26.95–$67.95$46.00--
$390.00Jul 17$22.30$28.00$25.15$9.80 07/10$5.70–$51.10$22.3057
$390.00Aug 21$38.80$42.20$40.50$29.00 07/08$16.80–$61.85$38.80--
$390.00Oct 16$50.00$58.00$54.00$37.85 07/10$26.20–$73.70$50.00--
$390.00Jan 15$65.20$73.40$69.30$85.75 06/30$38.50–$88.65$69.30--
$440.00Jul 17$0.40$1.20$0.80$1.10 07/10$0.78–$16.00$0.80103
$440.00Aug 21$13.70$18.00$15.85$9.97 07/10$6.25–$32.25$13.70164
$440.00Oct 16$26.40$33.40$29.90$43.50 07/01$13.25–$46.70$29.90--
$440.00Jan 15$41.70$49.90$45.80$62.07 06/30$24.15–$63.30$45.80--
$380.00Jul 17$31.70$38.70$35.20$15.04 07/10$6.85–$59.85$31.70175
$380.00Aug 21$44.60$50.60$47.60$40.00 07/07$19.95–$69.55$44.60--
$380.00Oct 16$55.80$63.90$59.85$52.97 07/07$29.30–$80.50$55.80--
$380.00Jan 15$70.30$78.40$74.35$66.19 07/08$42.20–$94.40$70.30--
$450.00Jul 17$0.25$2.00$1.13$0.40 07/10$0.83–$11.85$0.40445
$450.00Aug 21$10.80$15.00$12.90$8.75 07/10$4.40–$27.80$10.8086
$450.00Oct 16$23.00$29.30$26.15$21.86 07/09$11.30–$41.35$23.00--
$450.00Jan 15$38.40$47.00$42.70$51.18 07/01$22.00–$59.30$42.70--
$370.00Jul 17$41.40$47.30$44.35$35.70 07/08$11.75–$68.90$41.4053
$370.00Oct 16$61.10$70.30$65.70$34.50 06/17$32.90–$87.65$61.10--
$370.00Jan 15$76.00$84.10$80.05$57.70 06/23$46.55–$100.40$76.00--
$460.00Jul 17$0.00$3.50$1.75$0.53 07/10$0.30–$8.45$0.53--
$460.00Aug 21$8.60$14.80$11.70$7.00 07/09$3.63–$23.95$8.60--
$460.00Oct 16$19.40$25.90$22.65$14.85 07/10$9.90–$37.30$19.40195
$460.00Jan 15$34.70$42.80$38.75$28.60 06/02$19.95–$55.15$34.70--
$360.00Jul 17$51.40$57.00$54.20$50.13 07/06$15.35–$78.85$51.40--
$360.00Aug 21$59.20$66.00$62.60$58.94 07/06$25.95–$85.85$59.20--
$360.00Oct 16$68.30$75.90$72.10$64.00 07/09$36.80–$94.90$68.30--
$360.00Jan 15$82.00$90.60$86.30$75.45 07/08$50.15–$107.30$82.00--
$470.00Jul 17$0.00$1.00$0.50$0.50 07/08$0.40–$5.00$0.501.3K
$470.00Aug 21$4.30$10.40$7.35$14.98 07/01$3.78–$20.60$7.35--
$470.00Oct 16$16.50$23.20$19.85$12.80 06/15$8.75–$33.40$16.50--
$470.00Jan 15$31.80$39.60$35.70$17.00 06/22$17.10–$51.30$31.80--
$353.33Jul 17$58.00$63.70$60.85$69.30 06/29$18.75–$85.25$60.85--
$350.00Jul 17$61.30$67.00$64.15$32.60 06/23$20.55–$88.50$61.30--
$350.00Aug 21$67.60$73.50$70.55$48.94 07/10$31.60–$94.70$67.60--
$350.00Oct 16$75.40$83.80$79.60$53.78 06/24$41.55–$102.80$75.40--
$350.00Jan 15$88.00$96.40$92.20$69.30 06/23$54.90–$113.50$88.00--
$480.00Jul 17$0.00$3.20$1.60$2.59 07/01$0.65–$5.85$1.60--
$480.00Aug 21$4.60$8.70$6.65$5.37 07/10$2.45–$17.35$5.37--
$480.00Oct 16$13.90$20.20$17.05$11.25 07/10$6.50–$30.00$13.90--
$480.00Jan 15$28.90$36.90$32.90$35.00 07/02$16.35–$47.50$32.90--
$340.00Jul 17$71.10$77.00$74.05$62.35 07/07$26.35–$98.25$71.10--
$340.00Oct 16$82.10$90.30$86.20$47.00 06/17$46.25–$110.80$82.10--
$340.00Jan 15$95.00$102.90$98.95$75.10 06/24$60.40–$120.55$95.00--
$490.00Jul 17$0.00$2.90$1.45$0.85 07/01$0.48–$5.10$0.85--
$490.00Aug 21$3.10$9.80$6.45$4.56 07/10$2.40–$13.55$4.56--
$490.00Oct 16$11.60$17.90$14.75$12.79 07/08$6.45–$26.45$12.79--
$490.00Jan 15$25.90$33.40$29.65$25.20 07/08$14.65–$44.40$25.90--
$330.00Jul 17$81.20$88.00$84.60$76.50 07/08$32.10–$108.10$81.20--
$330.00Aug 21$84.30$91.90$88.10$64.76 07/10$42.65–$112.35$84.30--
$330.00Jan 15$102.00$109.80$105.90$92.90 06/05$64.25–$128.05$102.00--
$500.00Jul 17$0.00$1.00$0.50$0.20 07/09$0.25–$3.50$0.20--
$500.00Aug 21$3.00$7.70$5.35$4.19 07/08$1.75–$12.55$4.19--
$500.00Oct 16$9.30$18.20$13.75$12.80 07/06$5.85–$23.25$12.80--
$500.00Jan 15$23.20$29.90$26.55$26.80 07/02$11.35–$40.70$26.55--
$320.00Jul 17$91.20$97.80$94.50$79.49 06/26$39.85–$118.00$91.20--
$320.00Oct 16$99.00$106.10$102.55$100.95 05/26$58.45–$126.50$100.95--
$320.00Jan 15$109.00$116.90$112.95$101.21 05/29$71.30–$135.30$109.00--
$510.00Jul 17$0.00$2.10$1.05$0.50 07/08$0.28–$2.10$0.50--
$510.00Aug 21$0.00$8.70$4.35$4.00 06/29$3.15–$10.75$4.00--
$510.00Oct 16$7.30$14.10$10.70$8.20 07/09$5.50–$20.50$8.20--
$510.00Jan 15$20.10$28.40$24.25$25.70 06/09$9.95–$37.80$24.25--
$310.00Oct 16$107.50$116.00$111.75$64.30 06/17$64.35–$136.40$107.50--
$520.00Jul 17$0.00$1.80$0.90$0.15 07/06$0.90–$2.58$0.15--
$520.00Aug 21$1.00$3.80$2.40$2.81 07/07$2.35–$8.15$2.40--
$520.00Oct 16$7.00$14.80$10.90$15.00 06/30$4.22–$18.80$10.90--
$520.00Jan 15$18.40$26.50$22.45$23.99 06/29$9.35–$34.80$22.45--
$306.67Jul 17$104.50$111.10$107.80$100.00 05/22$50.90–$131.25$104.50--
$300.00Jul 17$111.00$116.90$113.95$94.10 07/09$56.65–$137.85$111.00--
$300.00Oct 16$116.30$125.00$120.65$71.70 06/22$71.40–$145.30$116.30--
$300.00Jan 15$124.80$132.10$128.45$137.80 06/29$82.45–$151.15$128.45--
$530.00Jul 17$0.00$1.00$0.50$0.50 06/26$0.50–$5.10$0.50--
$530.00Oct 16$6.20$11.10$8.65$3.80 06/17$3.55–$16.00$6.20--
$530.00Jan 15$16.30$24.10$20.20$15.70 07/10$10.25–$31.95$16.30--
$540.00Jul 17$0.00$1.00$0.50$0.66 06/26$0.35–$5.05$0.50--
$540.00Oct 16$7.50$9.60$8.55$8.17 06/29$3.60–$14.00$8.17296
$540.00Jan 15$14.20$21.40$17.80$16.97 07/07$7.75–$29.80$16.97--
$280.00Oct 16$135.60$143.00$139.30$134.00 05/26$86.65–$163.40$135.60--
$550.00Jul 17$0.00$1.00$0.50$0.94 06/30$0.25–$4.00$0.50--
$550.00Oct 16$4.50$8.90$6.70$6.10 07/06$4.30–$12.85$6.10--
$560.00Jul 17$0.00$3.00$1.50$0.40 07/06$1.18–$2.55$0.40--
$560.00Oct 16$2.00$10.20$6.10$6.00 07/02$1.93–$10.60$6.00--
$560.00Jan 15$10.80$19.00$14.90$14.00 07/06$6.70–$25.55$14.00--
$570.00Jul 17$0.00$10.00$5.00$0.15 06/16$1.50–$5.00$0.15--
$250.00Jul 17$161.00$166.80$163.90$155.00 05/22$105.40–$187.60$161.00--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$410.00Jul 17$3.70$6.50$5.10$23.80 07/08$5.10–$58.85$5.10146
$410.00Aug 21$20.00$24.40$22.20$31.30 07/09$19.35–$63.95$22.2025
$410.00Oct 16$31.80$40.80$36.30$33.00 06/30$30.50–$72.25$33.00--
$410.00Jan 15$44.00$53.00$48.50$61.90 05/21$43.35–$81.10$48.50--
$420.00Jul 17$9.10$12.30$10.70$25.95 07/09$9.45–$67.70$10.70--
$420.00Aug 21$25.00$29.40$27.20$37.40 07/09$23.20–$72.25$27.20--
$420.00Oct 16$37.00$46.00$41.50$45.30 07/06$34.65–$80.50$41.50--
$420.00Jan 15$49.60$58.30$53.95$80.41 06/03$47.95–$88.25$53.95--
$400.00Jul 17$0.50$2.70$1.60$14.30 07/10$1.60–$49.55$1.60351
$400.00Aug 21$15.70$20.00$17.85$25.50 07/09$15.30–$56.45$17.85--
$400.00Oct 16$27.00$35.40$31.20$41.50 07/10$26.55–$64.50$31.20--
$400.00Jan 15$39.00$46.90$42.95$49.00 06/29$38.85–$74.30$42.95--
$430.00Jul 17$14.90$20.80$17.85$16.40 07/01$13.00–$77.40$16.40--
$430.00Aug 21$30.90$35.20$33.05$48.35 07/08$27.60–$81.15$33.05--
$430.00Oct 16$42.40$52.00$47.20$56.01 07/02$39.30–$87.90$47.20--
$430.00Jan 15$55.40$64.20$59.80$57.70 07/01$53.25–$96.35$57.70--
$390.00Jul 17$0.50$3.10$1.80$8.12 07/08$1.68–$41.35$1.80--
$390.00Aug 21$12.20$16.20$14.20$20.85 07/09$13.45–$48.70$14.2021
$390.00Oct 16$22.20$30.50$26.35$32.60 07/07$22.90–$57.65$26.35--
$390.00Jan 15$34.00$43.00$38.50$67.70 06/17$34.30–$67.40$38.50--
$440.00Jul 17$23.90$29.60$26.75$22.60 07/01$16.35–$86.70$23.90--
$440.00Aug 21$37.60$42.30$39.95$37.40 07/01$32.15–$89.60$37.60--
$440.00Oct 16$48.70$58.00$53.35$56.60 06/29$44.25–$96.40$53.35--
$380.00Jul 17$0.30$1.30$0.80$4.90 07/10$0.80–$33.60$0.8094
$380.00Aug 21$9.30$13.10$11.20$18.50 07/09$10.85–$42.00$11.20--
$380.00Oct 16$18.80$25.60$22.20$25.89 07/06$19.90–$51.25$22.20--
$380.00Jan 15$30.00$38.80$34.40$61.20 06/17$30.55–$61.20$34.40--
$450.00Jul 17$33.40$39.00$36.20$32.00 06/30$23.05–$96.45$33.40--
$450.00Oct 16$55.40$63.70$59.55$104.07 06/22$49.50–$104.25$59.55--
$450.00Jan 15$67.20$76.50$71.85$79.23 07/02$63.55–$111.90$71.85--
$370.00Jul 17$0.05$6.40$3.23$4.10 07/10$1.02–$26.10$3.23143
$370.00Aug 21$7.10$10.40$8.75$13.67 07/09$7.90–$36.00$8.75--
$370.00Oct 16$15.50$22.00$18.75$28.00 07/10$15.80–$45.05$18.75--
$370.00Jan 15$26.00$34.30$30.15$52.00 06/11$26.95–$55.45$30.15--
$460.00Jul 17$43.30$49.00$46.15$91.49 06/01$30.05–$106.70$46.15--
$460.00Aug 21$51.20$58.10$54.65$106.00 06/18$43.70–$108.25$54.65--
$460.00Oct 16$62.00$69.70$65.85$107.41 06/16$55.55–$112.70$65.85--
$460.00Jan 15$73.70$82.70$78.20$69.40 06/30$69.90–$120.15$73.70--
$360.00Jul 17$0.10$6.90$3.50$1.68 07/10$0.85–$20.45$1.6833
$360.00Aug 21$4.40$8.20$6.30$13.00 07/08$6.30–$30.80$6.3011
$360.00Oct 16$11.60$18.10$14.85$19.82 07/07$14.70–$39.60$14.85--
$360.00Jan 15$22.00$30.80$26.40$40.70 06/09$23.70–$49.30$26.40--
$470.00Oct 16$69.40$78.20$73.80$102.97 06/23$61.50–$120.90$73.80--
$470.00Jan 15$80.80$89.50$85.15$110.19 06/23$75.55–$127.95$85.15--
$353.33Jul 17$0.00$6.40$3.20$0.75 07/09$1.50–$16.95$0.75--
$350.00Jul 17$0.00$3.10$1.55$1.28 07/10$0.23–$15.40$1.28168
$350.00Aug 21$4.00$9.40$6.70$8.89 07/10$5.58–$23.85$6.7027
$350.00Oct 16$8.60$15.20$11.90$16.97 07/09$11.90–$34.05$11.90--
$350.00Jan 15$19.00$26.90$22.95$27.50 07/09$20.25–$44.05$22.95--
$480.00Jul 17$63.20$69.00$66.10$94.30 05/19$46.30–$125.60$66.10--
$480.00Oct 16$76.50$86.00$81.25$69.41 06/30$68.40–$130.55$76.50--
$480.00Jan 15$87.70$96.20$91.95$108.90 05/20$81.70–$136.25$91.95--
$346.67Jul 17$0.00$6.30$3.15$5.00 07/02$1.00–$14.05$3.15--
$343.33Jul 17$0.00$6.30$3.15$10.00 06/03$0.63–$11.85$3.15--
$340.00Jul 17$0.00$6.30$3.15$0.55 07/09$0.50–$10.65$0.55--
$340.00Aug 21$0.00$8.70$4.35$6.62 07/09$4.00–$19.65$4.35--
$340.00Oct 16$6.00$12.90$9.45$14.80 07/09$9.45–$29.10$9.45--
$340.00Jan 15$16.00$24.00$20.00$23.67 07/09$18.35–$39.45$20.00--
$490.00Jul 17$73.20$79.00$76.10$105.85 06/12$54.85–$136.55$76.10--
$490.00Aug 21$76.40$83.70$80.05$65.71 06/30$64.60–$135.75$76.40--
$490.00Jan 15$94.60$103.40$99.00$136.75 06/23$88.85–$145.35$99.00--
$336.67Jul 17$0.00$6.30$3.15$0.85 07/02$1.50–$10.05$0.85--
$330.00Jul 17$0.00$6.30$3.15$0.32 07/09$0.38–$7.90$0.32--
$330.00Aug 21$0.00$8.30$4.15$5.00 07/10$2.65–$15.80$4.15--
$330.00Oct 16$4.50$10.60$7.55$18.35 06/23$7.55–$24.10$7.55--
$330.00Jan 15$13.00$20.20$16.60$34.30 06/17$15.30–$37.30$16.60--
$500.00Jul 17$83.20$89.00$86.10$147.00 06/17$63.70–$146.50$86.10--
$500.00Oct 16$92.10$100.60$96.35$118.90 06/25$82.35–$148.95$96.35--
$500.00Jan 15$102.00$110.50$106.25$125.90 06/25$94.85–$154.05$106.25--
$326.67Jul 17$0.00$6.80$3.40$0.10 07/09$0.30–$6.70$0.10--
$323.33Jul 17$0.00$6.30$3.15$5.30 06/11$1.70–$6.00$3.15--
$320.00Jul 17$0.00$6.80$3.40$1.05 06/26$0.45–$5.70$1.05--
$320.00Aug 21$0.00$5.10$2.55$4.30 07/08$2.55–$12.15$2.55--
$320.00Oct 16$2.25$10.40$6.33$10.21 07/10$6.33–$21.25$6.33--
$320.00Jan 15$10.00$18.20$14.10$17.40 06/29$12.90–$31.40$14.10--
$510.00Jul 17$93.20$99.00$96.10$82.50 07/01$73.50–$156.55$93.20--
$510.00Oct 16$101.50$108.80$105.15$155.96 06/22$89.55–$158.25$105.15--
$316.67Jul 17$0.00$6.30$3.15$3.90 06/22$1.80–$5.00$3.15--
$313.33Jul 17$0.00$6.30$3.15$3.50 06/03$1.60–$5.25$3.15--
$310.00Jul 17$0.00$6.30$3.15$2.00 06/23$1.42–$5.00$2.00--
$310.00Aug 21$0.00$7.60$3.80$3.64 07/08$1.25–$9.85$3.64--
$310.00Oct 16$1.20$9.30$5.25$7.65 07/06$5.25–$16.45$5.25--
$310.00Jan 15$8.50$14.70$11.60$12.80 07/01$10.75–$28.90$11.60--
$306.67Jul 17$0.00$6.80$3.40$2.65 06/17$0.88–$5.00$2.65--
$303.33Jul 17$0.00$6.80$3.40$0.20 07/10$0.18–$5.05$0.20--
$300.00Jul 17$0.00$6.30$3.15$1.15 06/23$1.40–$4.85$1.15--
$300.00Aug 21$0.00$5.00$2.50$5.29 06/23$0.90–$7.25$2.50--
$300.00Oct 16$0.15$7.40$3.78$6.00 07/09$3.70–$14.70$3.78--
$300.00Jan 15$6.00$13.90$9.95$12.30 07/09$9.75–$24.40$9.95--
$296.67Jul 17$0.00$6.80$3.40$1.80 06/17$1.50–$3.75$1.80--
$293.33Jul 17$0.00$6.80$3.40$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$7.10$3.55$4.09 06/23$0.90–$5.55$3.55--
$290.00Oct 16$1.00$8.30$4.65$5.83 06/30$4.25–$11.70$4.65--
$290.00Jan 15$4.00$12.80$8.40$10.40 07/09$7.75–$21.85$8.40--
$286.67Jul 17$0.00$10.00$5.00$1.85 06/17$1.30–$5.00$1.85--
$283.33Jul 17$0.00$6.30$3.15$1.21 06/12$1.55–$4.25$1.21--
$280.00Jul 17$0.00$10.00$5.00$0.20 06/24$0.53–$5.00$0.20--
$280.00Aug 21$0.00$7.00$3.50$2.52 07/02$0.73–$4.90$2.52--
$280.00Oct 16$0.00$6.70$3.35$3.90 07/02$3.35–$8.95$3.35--

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 150
Total Puts 369
Put/Call Ratio 2.46
Net Difference -219

Prior's Put/Call Breakdown

Total Calls 203
Total Puts 102
Put/Call Ratio 0.50
Net Difference 101

Prior 7-Day Put/Call Summary

Total Calls 2,064
Total Puts 896
Average Put/Call Ratio 0.43
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