Tour v344
TPL
TEXAS PACIFIC LAND C
$416.05 +0.63%
$414.05 (-0.48%)🌙
as of 07/16 07:06 PM
(7/15 19:13) ◀
|
Thursday, July 16, 2026 (7:06pm)
January 2026
|
▶ (7/17 19:23)
◀ 7/16 19:06 ▶

Option Volume

Detail
ℹ
Current (07/16) 492
Calls: 387 (79%)
Puts: 105 (21%)
Prior (07/15) 519
Calls: 150 (29%)
Puts: 369 (71%)
Current vs Prior -5.20%
Calls: +158.00% (Calls)
Puts: -71.54% (Puts)
Prior 7-Day Total 2,919
Calls: 1,862 (64%)
Puts: 1,057 (36%)
Prior 7-Day Average 417
Calls: 266 (64%)
Puts: 151 (36%)
Current vs Prior 7-Day Avg +17.99%
Calls: +45.49%
Puts: -30.46%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/16) $967.1K
Calls: $618.5K (64%)
Puts: $348.6K (36%)
Prior (07/15) $268.1K
Calls: $150.5K (56%)
Puts: $117.6K (44%)
Current vs Prior +260.72%
Calls: +310.90%
Puts: +196.48%
Prior 7-Day Total $3.48M
Calls: $2.43M (70%)
Puts: $1.06M (30%)
Prior 7-Day Average $497.6K
Calls: $346.7K (70%)
Puts: $150.9K (30%)
Current vs Prior 7-Day Avg +94.35%
Calls: +78.41%
Puts: +130.95%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/16) 0.27
Prior (07/15) 2.46
Current vs Prior -88.97%
Prior 7-Day Average 0.70
Current vs Prior 7-Day Avg -61.24%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/16) 5,347
Calls: 3,349 (63%)
Puts: 1,998 (37%)
Prior (07/15) 4,533
Calls: 3,480 (77%)
Puts: 1,053 (23%)
Current vs Prior +17.96%
Prior 7-Day Total 33,404
Calls: 22,788 (68%)
Puts: 10,616 (32%)
Prior 7-Day Average 4,772
Calls: 3,255 (68%)
Puts: 1,516 (32%)
Current vs Prior 7-Day Avg +12.05%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 4.01% | 13.47%4.01% | 13.47%
Prior 5.03% | 13.47%5.03% | 13.47%
Current vs Prior -20.22% | -0.00%-20.22% | -0.00%
Prior 7-Day Avg 6.26% | 14.28%6.26% | 14.28%
Current vs 7-Day Avg -35.86% | -5.68%-35.86% | -5.68%
Prior 7-Day Eod 5.03% | 13.47%5.03% | 13.47%
Current vs 7-Day Eod -20.22% | -0.00%-20.22% | -0.00%
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 64% call dollar volume ($618.5K). Massive premium surge with dollar volume up 261% vs prior. Dollar volume significantly above 7-day average (94% higher). Extreme bullish P/C ratio of 0.27 - heavy call buying (387 calls vs 105 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 BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
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 1 of results (avg 9.2%, best 9.2%)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$420.00Aug 2125.8028.30$27.059.2%70.5022

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 0.79, highest 0.98)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$353.33Jul 1759.8066.40$63.1010.5%20.91--
$400.00Jul 1715.2018.60$16.9020.1%1250.89207
$360.00Jul 1753.2059.80$56.5011.7%20.89123
$390.00Jul 1723.6030.00$26.8023.9%50.88--
$360.00Aug 2160.4067.20$63.8010.7%20.83--
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$460.00Jul 1740.5047.20$43.8515.3%20.98--
$450.00Jul 1730.5037.20$33.8519.8%130.92--
$430.00Jul 1711.0018.00$14.5048.3%20.7989
$420.00Jul 174.1010.20$7.1585.3%50.64122

Most actively traded options today. High liquidity = easy entry/exit. 31 active (total vol 382, top 125)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Jul 1715.2018.60$16.9020.1%1250.89207
$440.00Aug 2113.9018.20$16.0526.8%570.39164
$450.00Aug 2111.0015.10$13.0531.4%400.3386
$410.00Jul 176.4012.70$9.5566.0%320.70125
$420.00Jul 171.953.80$2.8864.2%130.36180
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$450.00Jul 1730.5037.20$33.8519.8%130.92--
$410.00Jul 170.903.40$2.15116.3%90.30145
$420.00Aug 2125.8028.30$27.059.2%70.5022
$400.00Jul 170.051.55$0.80187.5%60.12541
$420.00Jul 174.1010.20$7.1585.3%50.64122

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 10 strikes (avg 101.3%, max 380.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$360.00Jul 17Aug 21245.4%51.1%380.1%4123
$450.00Jul 17Aug 21110.6%49.8%122.2%4386
$430.00Jul 17Aug 2181.0%49.8%62.5%11342
$440.00Jul 17Aug 2176.4%49.7%53.6%63266
$410.00Jul 17Aug 2153.5%46.1%16.1%41125
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$350.00Jul 17Aug 21226.2%56.9%297.7%3--
$400.00Jul 17Aug 2165.5%46.9%39.7%7541
$410.00Jul 17Aug 2153.5%46.1%16.1%11145
$420.00Jul 17Aug 2156.4%50.1%12.6%12144

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 17 found (best R:R 124.00, avg 13.69)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$450.00$460.00Jul 17$0.70$9.30$0.7013.29$450.70
$420.00$430.00Jul 17$0.93$9.07$0.939.75$420.93
$480.00$490.00Aug 21$1.10$8.90$1.108.09$481.10
$430.00$440.00Jul 17$1.45$8.55$1.455.90$431.45
$450.00$480.00Aug 21$6.50$23.50$6.503.62$456.50
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$390.00$350.00Jul 17$0.32$39.68$0.32124.00$389.68
$360.00$350.00Aug 21$0.20$9.80$0.2049.00$359.80
$410.00$400.00Jul 17$1.35$8.65$1.356.41$408.65
$400.00$360.00Aug 21$10.70$29.30$10.702.74$389.30
$410.00$400.00Aug 21$4.20$5.80$4.201.38$405.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 22 found (best R:R 99.00, avg 6.63)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$360.00$390.00Jul 17$29.70$29.70$0.3099.00$389.70
$400.00$410.00Jul 17$7.35$7.35$2.652.77$407.35
$360.00$410.00Aug 21$34.80$34.80$15.202.29$394.80
$410.00$420.00Jul 17$6.67$6.67$3.332.00$416.67
$410.00$420.00Aug 21$5.10$5.10$4.901.04$415.10
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$450.00$430.00Jul 17$19.35$19.35$0.6529.77$430.65
$430.00$420.00Jul 17$7.35$7.35$2.652.77$422.65
$420.00$410.00Aug 21$5.85$5.85$4.151.41$414.15
$420.00$410.00Jul 17$5.00$5.00$5.001.00$415.00
$410.00$400.00Aug 21$4.20$4.20$5.800.72$405.80

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $15.33, cheapest $4.87)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$360.00Jul 17Aug 21$7.30245.4%51.1%
$450.00Jul 17Aug 21$12.22110.6%49.8%
$440.00Jul 17Aug 21$15.5576.4%49.7%
$430.00Jul 17Aug 21$17.7081.0%49.8%
$410.00Jul 17Aug 21$19.4553.5%46.1%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$350.00Jul 17Aug 21$4.87226.2%56.9%
$400.00Jul 17Aug 21$16.2065.5%46.9%
$410.00Jul 17Aug 21$19.0553.5%46.1%
$420.00Jul 17Aug 21$19.9056.4%50.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 10 found (cheapest 2.41% of stock, avg 8.03%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$420.00Jul 17$2.88$7.15$10.03$409.97$430.032.41%
$410.00Jul 17$9.55$2.15$11.70$398.30$421.702.81%
$430.00Jul 17$1.95$14.50$16.45$413.55$446.453.95%
$400.00Jul 17$16.90$0.80$17.70$382.30$417.704.25%
$390.00Jul 17$26.80$1.55$28.35$361.65$418.356.81%
$450.00Jul 17$0.83$33.85$34.68$415.32$484.688.34%
$460.00Jul 17$0.13$43.85$43.98$416.02$503.9810.57%
$410.00Aug 21$29.00$21.20$50.20$359.80$460.2012.07%
$420.00Aug 21$23.90$27.05$50.95$369.05$470.9512.25%
$360.00Aug 21$63.80$6.30$70.10$289.90$430.1016.85%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 41 found (cheapest 0.31% of stock, avg 4.34%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$440.00$400.00Jul 17$0.50$0.80$1.30$398.70$441.30
$450.00$400.00Jul 17$0.83$0.80$1.63$398.37$451.63
$440.00$350.00Jul 17$0.50$1.23$1.73$348.27$441.73
$440.00$390.00Jul 17$0.50$1.55$2.05$387.95$442.05
$450.00$350.00Jul 17$0.83$1.23$2.06$347.94$452.06
$450.00$390.00Jul 17$0.83$1.55$2.38$387.62$452.38
$440.00$410.00Jul 17$0.50$2.15$2.65$407.35$442.65
$430.00$400.00Jul 17$1.95$0.80$2.75$397.25$432.75
$450.00$410.00Jul 17$0.83$2.15$2.98$407.02$452.98
$430.00$350.00Jul 17$1.95$1.23$3.18$346.82$433.18

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 32 found (best R:R 17.18, avg credit $7.36)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
410/420430/440Aug 21$9.45$0.5517.18$410.55$439.45
410/420440/450Aug 21$8.85$1.157.70$411.15$448.85
400/410420/430Aug 21$8.45$1.555.45$401.55$428.45
420/430450/460Jul 17$8.05$1.954.13$421.95$458.05
400/410430/440Aug 21$7.80$2.203.55$402.20$437.80
400/410440/450Aug 21$7.20$2.802.57$402.80$447.20
410/420480/490Aug 21$6.95$3.052.28$413.05$486.95
410/420430/440Jul 17$6.45$3.551.82$413.55$436.45
410/420450/460Jul 17$5.70$4.301.33$414.30$455.70
350/360410/420Aug 21$5.30$4.701.13$354.70$415.30

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 11 found (best R:R 15.67, cheapest $0.60)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$430.00$440.00$450.00Aug 21$0.60$9.4015.67
$420.00$430.00$440.00Aug 21$0.65$9.3514.38
$400.00$410.00$420.00Jul 17$0.68$9.3213.71
$410.00$420.00$430.00Aug 21$0.85$9.1510.76
$430.00$440.00$450.00Jul 17$1.78$8.224.62
PUTS (4)
LowMidHighExpiryDebitMax GainR:R
$400.00$410.00$420.00Aug 21$1.65$8.355.06
$390.00$400.00$410.00Jul 17$2.10$7.903.76
$410.00$420.00$430.00Jul 17$2.35$7.653.26
$400.00$410.00$420.00Jul 17$3.65$6.351.74

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 $-0.91, 9 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$450.00$480.001:2Aug 21-$0.05$29.95
$420.00$430.001:2Jul 17-$1.02$8.98
$440.00$450.001:2Jul 17-$1.16$8.84
$400.00$410.001:2Jul 17-$2.20$7.80
$480.00$490.001:2Aug 21-$4.35$5.65
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$390.00$350.001:2Jul 17-$0.91$39.09
$400.00$390.001:2Jul 17-$2.30$7.70
$360.00$350.001:2Aug 21-$5.90$4.10
$400.00$360.001:2Aug 21$4.40$35.60
$450.00$430.001:2Jul 17$4.85$15.15

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 9 found (best yield 5.24%, avg 2.04%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$420.00Aug 21$21.800.500.9%5.24%6.19%9100
$430.00Aug 21$17.500.443.4%4.21%7.56%487
$440.00Aug 21$13.900.395.8%3.34%9.10%57164
$450.00Aug 21$11.000.338.2%2.64%10.80%4086
$480.00Aug 21$5.800.2015.4%1.39%16.76%98
$490.00Aug 21$3.600.1717.8%0.87%18.64%15
$420.00Jul 17$1.950.360.9%0.47%1.42%13180
$430.00Jul 17$0.500.213.4%0.12%3.47%7255
$440.00Jul 17$0.250.075.8%0.06%5.82%6102

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 $360.00 07-17 call last traded $50.13 on 07/06 (now $53.20/$59.80) — try a limit near $53.20. Also watch the $460.00 10-16 call last traded $14.85 on 07/10 (now $22.80/$26.10) — try a limit near $22.80; the $430.00 10-16 call last traded $31.70 on 07/06 (now $31.50/$36.90) — try a limit near $31.70. Most tradeable put: the $420.00 08-21 put last traded $37.40 on 07/09 (now $25.80/$28.30) — try a limit near $27.05.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$420.00Jul 17$1.95$3.80$2.88$1.60 07/10$2.20–$28.75$1.95180
$420.00Aug 21$21.80$26.00$23.90$15.38 07/10$9.15–$43.00$21.80100
$420.00Oct 16$35.50$43.80$39.65$27.77 07/10$17.65–$55.60$35.50--
$420.00Jan 15$52.00$58.40$55.20$43.67 07/10$29.35–$72.75$52.00--
$410.00Jul 17$6.40$12.70$9.55$4.00 07/10$3.10–$35.15$6.40125
$410.00Aug 21$27.00$31.00$29.00$17.01 07/10$10.60–$49.10$27.00--
$410.00Oct 16$41.10$48.00$44.55$40.20 07/06$20.00–$61.45$41.10--
$410.00Jan 15$56.20$64.50$60.35$68.04 07/01$32.40–$77.75$60.35--
$430.00Jul 17$0.50$3.40$1.95$2.75 07/09$1.35–$21.80$1.95255
$430.00Aug 21$17.50$21.80$19.65$12.60 07/10$7.65–$36.50$17.5087
$430.00Oct 16$31.50$36.90$34.20$31.70 07/06$15.15–$50.45$31.7038
$430.00Jan 15$47.00$55.60$51.30$44.30 07/09$26.95–$67.95$47.00--
$400.00Jul 17$15.20$18.60$16.90$4.67 07/10$4.30–$41.45$15.20207
$400.00Aug 21$32.90$36.50$34.70$23.04 07/10$13.55–$55.30$32.90--
$400.00Oct 16$45.70$51.90$48.80$36.64 07/08$23.80–$67.35$45.70--
$400.00Jan 15$61.00$69.30$65.15$52.50 07/08$35.15–$84.35$61.00--
$440.00Jul 17$0.25$0.75$0.50$1.10 07/10$0.50–$16.00$0.50102
$440.00Aug 21$13.90$18.20$16.05$9.97 07/10$6.25–$32.25$13.90164
$440.00Oct 16$27.50$32.90$30.20$43.50 07/01$13.25–$46.70$30.20--
$440.00Jan 15$42.90$50.30$46.60$62.07 06/30$24.15–$63.30$46.60--
$390.00Jul 17$23.60$30.00$26.80$9.80 07/10$5.70–$51.10$23.60--
$390.00Aug 21$39.60$42.70$41.15$29.00 07/08$16.80–$61.85$39.60--
$390.00Oct 16$51.20$57.10$54.15$37.85 07/10$26.20–$73.70$51.20--
$390.00Jan 15$67.50$74.40$70.95$85.75 06/30$38.50–$88.65$70.95--
$450.00Jul 17$0.00$1.65$0.83$0.40 07/10$0.83–$11.85$0.40--
$450.00Aug 21$11.00$15.10$13.05$8.75 07/10$4.40–$27.80$11.0086
$450.00Oct 16$25.50$29.30$27.40$21.86 07/09$11.30–$41.35$25.50--
$450.00Jan 15$40.00$47.90$43.95$51.18 07/01$22.00–$59.30$43.95--
$380.00Jul 17$33.40$39.70$36.55$15.04 07/10$6.85–$59.85$33.40--
$380.00Aug 21$44.90$52.30$48.60$40.00 07/07$19.95–$69.55$44.90--
$380.00Oct 16$57.00$63.60$60.30$52.97 07/07$29.30–$80.50$57.00--
$380.00Jan 15$72.00$79.70$75.85$66.19 07/08$42.20–$94.40$72.00--
$460.00Jul 17$0.00$0.25$0.13$0.53 07/10$0.13–$8.45$0.13173
$460.00Aug 21$8.00$12.60$10.30$7.00 07/09$3.63–$23.95$8.00--
$460.00Oct 16$22.80$26.10$24.45$14.85 07/10$9.90–$37.30$22.80195
$460.00Jan 15$35.60$42.80$39.20$28.60 06/02$19.95–$55.15$35.60--
$370.00Jul 17$43.30$49.80$46.55$35.70 07/08$11.75–$68.90$43.30--
$370.00Oct 16$63.10$71.30$67.20$34.50 06/17$32.90–$87.65$63.10--
$370.00Jan 15$78.00$85.30$81.65$57.70 06/23$46.55–$100.40$78.00--
$470.00Jul 17$0.00$1.00$0.50$0.50 07/08$0.40–$5.00$0.50--
$470.00Aug 21$7.00$10.30$8.65$14.98 07/01$3.78–$20.60$8.65--
$470.00Oct 16$17.70$23.10$20.40$12.80 06/15$8.75–$33.40$17.70--
$470.00Jan 15$32.40$39.70$36.05$17.00 06/22$17.10–$51.30$32.40--
$360.00Jul 17$53.20$59.80$56.50$50.13 07/06$15.35–$78.85$53.20123
$360.00Aug 21$60.40$67.20$63.80$58.94 07/06$25.95–$85.85$60.40--
$360.00Oct 16$70.20$77.20$73.70$64.00 07/09$36.80–$94.90$70.20--
$360.00Jan 15$84.10$91.50$87.80$75.45 07/08$50.15–$107.30$84.10--
$353.33Jul 17$59.80$66.40$63.10$69.30 06/29$18.75–$85.25$63.10--
$480.00Jul 17$0.00$3.20$1.60$2.59 07/01$1.15–$5.85$1.60--
$480.00Aug 21$5.80$7.30$6.55$5.37 07/10$2.45–$17.35$5.808
$480.00Oct 16$16.50$20.70$18.60$11.25 07/10$6.50–$30.00$16.50--
$480.00Jan 15$29.50$35.70$32.60$35.00 07/02$16.35–$47.50$32.60--
$350.00Jul 17$63.10$68.80$65.95$32.60 06/23$20.55–$88.50$63.10--
$350.00Aug 21$70.30$74.20$72.25$48.94 07/10$31.60–$94.70$70.30--
$350.00Oct 16$77.30$84.80$81.05$53.78 06/24$41.55–$102.80$77.30--
$350.00Jan 15$91.00$97.30$94.15$69.30 06/23$54.90–$113.50$91.00--
$490.00Jul 17$0.00$2.90$1.45$0.85 07/01$0.48–$5.10$0.85--
$490.00Aug 21$3.60$7.30$5.45$4.56 07/10$2.40–$13.55$4.565
$490.00Oct 16$12.60$18.10$15.35$12.79 07/08$6.45–$26.45$12.79--
$490.00Jan 15$26.80$33.30$30.05$25.20 07/08$14.65–$44.40$26.80--
$340.00Jul 17$73.40$79.70$76.55$62.35 07/07$26.35–$98.25$73.40--
$340.00Oct 16$84.80$92.20$88.50$47.00 06/17$46.25–$110.80$84.80--
$340.00Jan 15$97.40$103.90$100.65$75.10 06/24$60.40–$120.55$97.40--
$500.00Jul 17$0.00$1.00$0.50$0.20 07/09$0.50–$3.50$0.20--
$500.00Aug 21$3.30$5.00$4.15$4.19 07/08$1.75–$12.55$4.15--
$500.00Oct 16$10.50$16.00$13.25$12.80 07/06$5.85–$23.25$12.80--
$500.00Jan 15$24.60$32.00$28.30$26.80 07/02$11.35–$40.70$26.80--
$330.00Jul 17$83.00$89.60$86.30$76.50 07/08$32.10–$108.10$83.00--
$330.00Aug 21$86.70$93.30$90.00$64.76 07/10$42.65–$112.35$86.70--
$330.00Jan 15$104.00$110.70$107.35$92.90 06/05$64.25–$128.05$104.00--
$510.00Jul 17$0.00$2.10$1.05$0.50 07/08$0.65–$2.10$0.50--
$510.00Aug 21$2.80$4.00$3.40$4.00 06/29$3.15–$10.75$3.40--
$510.00Oct 16$8.80$14.20$11.50$8.20 07/09$5.50–$20.50$8.80--
$510.00Jan 15$23.70$27.60$25.65$25.70 06/09$9.95–$37.80$25.65--
$320.00Jul 17$93.00$99.60$96.30$79.49 06/26$39.85–$118.00$93.00--
$320.00Oct 16$101.20$109.00$105.10$100.95 05/26$58.45–$126.50$101.20--
$320.00Jan 15$111.00$118.50$114.75$101.21 05/29$71.30–$135.30$111.00--
$520.00Jul 17$0.00$1.80$0.90$0.15 07/06$0.90–$1.83$0.15--
$520.00Aug 21$1.35$3.00$2.17$2.81 07/07$2.17–$8.15$2.17164
$520.00Oct 16$7.30$14.80$11.05$15.00 06/30$4.22–$18.80$11.05--
$520.00Jan 15$19.70$25.20$22.45$23.99 06/29$9.35–$34.80$22.45--
$310.00Oct 16$110.40$117.20$113.80$64.30 06/17$64.35–$136.40$110.40--
$306.67Jul 17$106.30$112.90$109.60$100.00 05/22$50.90–$131.25$106.30--
$530.00Jul 17$0.00$1.00$0.50$0.50 06/26$0.50–$5.10$0.50--
$530.00Oct 16$6.30$11.10$8.70$3.80 06/17$3.55–$16.00$6.30--
$530.00Jan 15$18.60$23.30$20.95$15.70 07/10$10.25–$31.95$18.60--
$300.00Jul 17$113.30$119.60$116.45$94.10 07/09$56.65–$137.85$113.30--
$300.00Oct 16$118.80$125.20$122.00$71.70 06/22$71.40–$145.30$118.80--
$300.00Jan 15$126.00$133.70$129.85$137.80 06/29$82.45–$151.15$129.85--
$540.00Jul 17$0.00$1.00$0.50$0.66 06/26$0.35–$5.05$0.50--
$540.00Oct 16$7.20$9.70$8.45$8.17 06/29$3.60–$14.00$8.17--
$540.00Jan 15$16.40$21.10$18.75$16.97 07/07$7.75–$29.80$16.97--
$550.00Jul 17$0.00$1.00$0.50$0.94 06/30$0.25–$4.00$0.50--
$550.00Oct 16$4.60$8.70$6.65$6.10 07/06$4.35–$12.85$6.10--
$280.00Oct 16$137.30$145.00$141.15$134.00 05/26$86.65–$163.40$137.30--
$560.00Jul 17$0.00$2.35$1.18$0.40 07/06$1.18–$2.35$0.40--
$560.00Oct 16$2.45$10.60$6.53$6.00 07/02$1.93–$10.60$6.00--
$560.00Jan 15$14.30$17.50$15.90$14.00 07/06$6.70–$25.55$14.301.3K
$570.00Jul 17$0.00$10.00$5.00$0.15 06/16$2.30–$5.00$0.15--
$250.00Jul 17$162.90$169.50$166.20$155.00 05/22$105.40–$187.60$162.90--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$420.00Jul 17$4.10$10.20$7.15$25.95 07/09$7.15–$67.70$7.15122
$420.00Aug 21$25.80$28.30$27.05$37.40 07/09$23.20–$72.25$27.0522
$420.00Oct 16$37.80$42.40$40.10$45.30 07/06$34.65–$80.50$40.10--
$420.00Jan 15$49.00$56.30$52.65$80.41 06/03$47.95–$88.20$52.65--
$410.00Jul 17$0.90$3.40$2.15$23.80 07/08$2.15–$58.85$2.15145
$410.00Aug 21$19.00$23.40$21.20$31.30 07/09$19.35–$63.95$21.20--
$410.00Oct 16$31.30$37.30$34.30$33.00 06/30$30.50–$72.25$33.00--
$410.00Jan 15$43.20$51.10$47.15$61.90 05/21$43.35–$81.10$47.15--
$430.00Jul 17$11.00$18.00$14.50$16.40 07/01$13.00–$77.40$14.5089
$430.00Aug 21$29.80$34.00$31.90$48.35 07/08$27.60–$81.15$31.90--
$430.00Oct 16$42.20$48.00$45.10$56.01 07/02$39.30–$87.90$45.10--
$430.00Jan 15$54.00$61.80$57.90$57.70 07/01$53.25–$96.35$57.70--
$400.00Jul 17$0.05$1.55$0.80$14.30 07/10$0.80–$49.55$0.80541
$400.00Aug 21$14.90$19.10$17.00$25.50 07/09$15.30–$56.45$17.00--
$400.00Oct 16$26.20$32.60$29.40$41.50 07/10$26.55–$64.50$29.40--
$400.00Jan 15$38.30$46.40$42.35$49.00 06/29$38.85–$74.30$42.35--
$440.00Jul 17$20.60$27.40$24.00$22.60 07/01$16.35–$86.70$22.60--
$440.00Aug 21$36.40$40.20$38.30$37.40 07/01$32.15–$89.60$37.40--
$440.00Oct 16$47.50$53.90$50.70$56.60 06/29$44.25–$96.40$50.70--
$390.00Jul 17$0.00$3.10$1.55$8.12 07/08$1.55–$41.35$1.55124
$390.00Aug 21$11.50$15.40$13.45$20.85 07/09$13.45–$48.70$13.45--
$390.00Oct 16$22.00$28.20$25.10$32.60 07/07$22.90–$57.65$25.10--
$390.00Jan 15$35.40$40.90$38.15$67.70 06/17$34.30–$67.40$38.15--
$450.00Jul 17$30.50$37.20$33.85$32.00 06/30$23.05–$96.45$32.00--
$450.00Oct 16$54.00$62.20$58.10$104.07 06/22$49.50–$104.25$58.10--
$450.00Jan 15$66.00$73.70$69.85$79.23 07/02$63.55–$111.90$69.85--
$380.00Jul 17$0.10$5.50$2.80$4.90 07/10$0.80–$33.60$2.80--
$380.00Aug 21$8.70$12.30$10.50$18.50 07/09$10.50–$42.00$10.50--
$380.00Oct 16$17.90$24.30$21.10$25.89 07/06$19.90–$51.05$21.10--
$380.00Jan 15$30.10$35.60$32.85$61.20 06/17$30.55–$61.20$32.85--
$460.00Jul 17$40.50$47.20$43.85$91.49 06/01$30.05–$106.70$43.85--
$460.00Aug 21$49.00$54.60$51.80$106.00 06/18$43.70–$108.25$51.80--
$460.00Oct 16$61.30$66.90$64.10$107.41 06/16$55.55–$112.70$64.10--
$460.00Jan 15$72.30$81.10$76.70$69.40 06/30$69.90–$120.15$72.30--
$370.00Jul 17$0.05$5.80$2.93$4.10 07/10$1.02–$26.10$2.93--
$370.00Aug 21$6.60$9.60$8.10$13.67 07/09$7.90–$36.00$8.10--
$370.00Oct 16$14.90$20.70$17.80$28.00 07/10$15.80–$44.60$17.80--
$370.00Jan 15$26.70$32.60$29.65$52.00 06/11$26.95–$55.45$29.65--
$470.00Oct 16$69.60$73.90$71.75$102.97 06/23$61.50–$120.90$71.75--
$470.00Jan 15$79.00$88.00$83.50$110.19 06/23$75.55–$127.95$83.50--
$360.00Jul 17$0.00$5.70$2.85$1.68 07/10$0.85–$20.45$1.68--
$360.00Aug 21$5.00$7.60$6.30$13.00 07/08$6.30–$30.80$6.30--
$360.00Oct 16$12.10$17.50$14.80$19.82 07/07$14.70–$39.60$14.80--
$360.00Jan 15$22.00$28.90$25.45$40.70 06/09$23.70–$49.30$25.45--
$353.33Jul 17$0.00$4.10$2.05$0.75 07/09$1.50–$16.95$0.75--
$480.00Jul 17$60.50$67.10$63.80$94.30 05/19$46.30–$125.60$63.80--
$480.00Oct 16$75.00$83.90$79.45$69.41 06/30$68.40–$130.55$75.00--
$480.00Jan 15$85.80$94.50$90.15$108.90 05/20$81.70–$136.25$90.15--
$350.00Jul 17$0.00$2.45$1.23$1.28 07/10$0.23–$15.40$1.23--
$350.00Aug 21$3.60$8.60$6.10$8.89 07/10$5.58–$23.85$6.10--
$350.00Oct 16$9.80$14.70$12.25$16.97 07/09$11.90–$34.05$12.25--
$350.00Jan 15$19.40$24.90$22.15$27.50 07/09$20.25–$44.05$22.15--
$346.67Jul 17$0.00$3.40$1.70$5.00 07/02$1.00–$14.05$1.70--
$343.33Jul 17$0.00$5.50$2.75$10.00 06/03$0.63–$11.85$2.75--
$490.00Jul 17$70.50$77.10$73.80$105.85 06/12$54.85–$136.55$73.80--
$490.00Aug 21$74.60$79.60$77.10$65.71 06/30$64.60–$135.75$74.60--
$490.00Jan 15$93.10$101.40$97.25$136.75 06/23$88.85–$145.35$97.25--
$340.00Jul 17$0.00$4.00$2.00$0.55 07/09$0.50–$10.65$0.55--
$340.00Aug 21$1.30$8.60$4.95$6.62 07/09$4.00–$19.65$4.95--
$340.00Oct 16$6.00$13.70$9.85$14.80 07/09$9.45–$29.10$9.85--
$340.00Jan 15$15.80$21.90$18.85$23.67 07/09$18.35–$39.45$18.85--
$336.67Jul 17$0.00$5.70$2.85$0.85 07/02$1.50–$10.05$0.85--
$500.00Jul 17$80.50$87.10$83.80$147.00 06/17$63.70–$146.50$83.80--
$500.00Oct 16$91.00$98.60$94.80$118.90 06/25$82.35–$148.95$94.80--
$500.00Jan 15$100.50$108.30$104.40$125.90 06/25$94.85–$154.05$104.40--
$330.00Jul 17$0.00$6.50$3.25$0.32 07/09$0.38–$7.90$0.32--
$330.00Aug 21$0.25$8.10$4.18$5.00 07/10$2.65–$15.80$4.18--
$330.00Oct 16$6.20$10.10$8.15$18.35 06/23$7.55–$24.10$8.15--
$330.00Jan 15$13.10$18.90$16.00$34.30 06/17$15.30–$37.30$16.00--
$326.67Jul 17$0.00$6.10$3.05$0.10 07/09$0.30–$6.30$0.10--
$323.33Jul 17$0.00$8.60$4.30$5.30 06/11$1.70–$6.00$4.30--
$510.00Jul 17$90.50$97.10$93.80$82.50 07/01$73.50–$156.55$90.50--
$510.00Oct 16$98.60$107.20$102.90$155.96 06/22$89.55–$158.25$102.90--
$320.00Jul 17$0.00$5.00$2.50$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$2.00$10.00$6.00$10.21 07/10$6.00–$21.25$6.00--
$320.00Jan 15$10.20$17.00$13.60$17.40 06/29$12.90–$31.40$13.60--
$316.67Jul 17$0.00$9.80$4.90$3.90 06/22$1.80–$5.00$3.90--
$313.33Jul 17$0.00$10.00$5.00$3.50 06/03$1.60–$5.00$3.50--
$310.00Jul 17$0.00$7.40$3.70$2.00 06/23$1.42–$5.00$2.00--
$310.00Aug 21$0.00$6.80$3.40$3.64 07/08$1.25–$9.85$3.40--
$310.00Oct 16$3.70$8.90$6.30$7.65 07/06$5.25–$16.45$6.30--
$310.00Jan 15$8.10$13.70$10.90$12.80 07/01$10.75–$28.90$10.90--
$306.67Jul 17$0.00$10.00$5.00$2.65 06/17$0.88–$5.00$2.65--
$303.33Jul 17$0.00$10.00$5.00$0.20 07/10$0.18–$5.05$0.20--
$300.00Jul 17$0.00$10.00$5.00$1.15 06/23$1.40–$5.00$1.15--
$300.00Aug 21$0.00$5.00$2.50$5.29 06/23$0.90–$7.25$2.50--
$300.00Oct 16$0.70$7.40$4.05$6.00 07/09$3.70–$13.70$4.05955
$300.00Jan 15$6.80$12.20$9.50$12.30 07/09$9.50–$24.40$9.50--
$296.67Jul 17$0.00$10.00$5.00$1.80 06/17$1.50–$5.00$1.80--
$293.33Jul 17$0.00$7.80$3.90$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$3.50$1.75$4.09 06/23$0.90–$5.55$1.75--
$290.00Oct 16$1.00$7.30$4.15$5.83 06/30$4.15–$11.45$4.15--
$290.00Jan 15$4.20$11.40$7.80$10.40 07/09$7.75–$21.85$7.80--
$286.67Jul 17$0.00$7.60$3.80$1.85 06/17$1.30–$5.00$1.85--
$283.33Jul 17$0.00$5.10$2.55$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$2.70$1.35$2.52 07/02$0.73–$4.90$1.35--
$280.00Oct 16$0.00$7.80$3.90$3.90 07/02$3.35–$8.65$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 387
Total Puts 105
Put/Call Ratio 0.27
Net Difference 282

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,862
Total Puts 1,057
Average Put/Call Ratio 0.70
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