Tour v346
TPL
TEXAS PACIFIC LAND C
$415.70 -0.08%
$416.92 (+0.29%)🌙
as of 07/17 07:23 PM
(7/16 19:06) ◀
|
Friday, July 17, 2026 (7:23pm)
January 2026
|
▶
◀ 7/17 19:23

Option Volume

Detail
ℹ
Current (07/17) 1,526
Calls: 1,258 (82%)
Puts: 268 (18%)
Prior (07/16) 492
Calls: 387 (79%)
Puts: 105 (21%)
Current vs Prior +210.16%
Calls: +225.06% (Calls)
Puts: +155.24% (Puts)
Prior 7-Day Total 3,159
Calls: 2,047 (65%)
Puts: 1,112 (35%)
Prior 7-Day Average 451
Calls: 292 (65%)
Puts: 158 (35%)
Current vs Prior 7-Day Avg +238.14%
Calls: +330.19%
Puts: +68.71%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/17) $3.26M
Calls: $2.97M (91%)
Puts: $295.2K (9%)
Prior (07/16) $967.1K
Calls: $618.5K (64%)
Puts: $348.6K (36%)
Current vs Prior +237.41%
Calls: +379.85%
Puts: -15.31%
Prior 7-Day Total $3.86M
Calls: $2.53M (66%)
Puts: $1.33M (34%)
Prior 7-Day Average $551.0K
Calls: $361.3K (66%)
Puts: $189.6K (34%)
Current vs Prior 7-Day Avg +492.26%
Calls: +721.41%
Puts: +55.68%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/17) 0.21
Prior (07/16) 0.27
Current vs Prior -21.48%
Prior 7-Day Average 0.70
Current vs Prior 7-Day Avg -69.71%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/17) 9,530
Calls: 7,045 (74%)
Puts: 2,485 (26%)
Prior (07/16) 5,347
Calls: 3,349 (63%)
Puts: 1,998 (37%)
Current vs Prior +78.23%
Prior 7-Day Total 32,679
Calls: 23,114 (71%)
Puts: 9,565 (29%)
Prior 7-Day Average 4,668
Calls: 3,302 (71%)
Puts: 1,366 (29%)
Current vs Prior 7-Day Avg +104.14%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 2.76% | 13.41%2.76% | 13.41%
Prior 4.01% | 13.47%4.01% | 13.47%
Current vs Prior +234.11% | +25.35%-31.20% | -0.45%
Prior 7-Day Avg 5.78% | 14.08%5.78% | 14.08%
Current vs 7-Day Avg +131.90% | +19.94%-52.25% | -4.75%
Prior 7-Day Eod 4.01% | 13.47%4.01% | 13.47%
Current vs 7-Day Eod +234.11% | +25.35%-31.20% | -0.45%
Sentiment BEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 21.16% | 13.34%
Calls: 15.75% | 13.04%
Puts: 26.58% | 13.63%
Prior 21.16% | 13.34%
Calls: 15.75% | 13.04%
Puts: 26.58% | 13.63%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 21.16% | 13.34%
Calls: 15.75% | 13.04%
Puts: 26.58% | 13.63%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 91% of dollar volume in calls ($2.97M) vs puts ($295.2K). Massive premium surge with dollar volume up 237% vs prior. Dollar volume significantly above 7-day average (492% higher). Unusually high activity with volume up 210% vs prior - elevated interest.

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 8.7%, best 7.7%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Jul 1772.4078.20$75.307.7%41.0019
$350.00Jul 1762.4068.80$65.609.8%10.9022
PUTS (0)
No puts meet the criteria

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. 16 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Jul 1772.4078.20$75.307.7%41.0019
$350.00Jul 1762.4068.80$65.609.8%10.9022
$353.33Jul 1759.0065.60$62.3010.6%10.90--
$360.00Jul 1752.4058.90$55.6511.7%840.90121
$370.00Jul 1742.4049.80$46.1016.1%130.8850
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$440.00Jul 1720.6027.60$24.1029.0%160.96146
$430.00Jul 1711.8017.60$14.7039.5%10.72--
$420.00Jul 171.958.90$5.43128.0%340.66121
$420.00Aug 2125.7028.70$27.2011.0%10.50--

Most actively traded options today. High liquidity = easy entry/exit. 41 active (total vol 860, top 131)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$420.00Aug 2120.9025.40$23.1519.4%1310.50107
$360.00Jul 1752.4058.90$55.6511.7%840.90121
$410.00Jul 172.309.80$6.05124.0%710.77135
$470.00Jul 170.001.00$0.50200.0%520.041.3K
$420.00Jul 170.0010.00$5.00200.0%400.36178
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$410.00Jul 170.0010.00$5.00200.0%530.50144
$400.00Jul 170.0010.00$5.00200.0%490.32540
$420.00Jul 171.958.90$5.43128.0%340.66121
$410.00Aug 2120.4023.60$22.0014.5%260.4425
$400.00Aug 2115.9019.20$17.5518.8%230.3820

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 15 strikes (avg 1698.3%, max 3430.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$360.00Jul 17Aug 211830.6%51.8%3430.7%86135
$380.00Jul 17Aug 211305.7%49.7%2529.0%14175
$470.00Jul 17Aug 211018.6%50.8%1906.8%531.3K
$460.00Jul 17Aug 21983.2%49.4%1891.0%11175
$430.00Jul 17Aug 21990.7%50.2%1873.9%76345
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$360.00Jul 17Aug 211830.6%51.8%3430.7%1844
$400.00Jul 17Aug 21738.6%48.0%1437.9%72560
$420.00Jul 17Aug 21718.4%50.2%1332.2%35121
$390.00Jul 17Aug 21638.4%48.6%1213.4%520
$410.00Jul 17Aug 21374.6%47.6%687.3%79169

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 21 found (best R:R 29.30, avg 4.90)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$460.00$470.00Jul 17$0.33$9.67$0.3329.30$460.33
$410.00$420.00Jul 17$1.05$8.95$1.058.52$411.05
$480.00$490.00Aug 21$1.45$8.55$1.455.90$481.45
$460.00$470.00Aug 21$1.50$8.50$1.505.67$461.50
$470.00$480.00Aug 21$2.05$7.95$2.053.88$472.05
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$420.00$410.00Jul 17$0.43$9.57$0.4322.26$419.57
$370.00$360.00Aug 21$1.65$8.35$1.655.06$368.35
$380.00$370.00Aug 21$2.75$7.25$2.752.64$377.25
$390.00$380.00Aug 21$2.95$7.05$2.952.39$387.05
$400.00$390.00Jul 17$3.45$6.55$3.451.90$396.55

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 28 found (best R:R 199.00, avg 11.46)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$380.00$400.00Jul 17$19.90$19.90$0.10199.00$399.90
$340.00$350.00Jul 17$9.70$9.70$0.3032.33$349.70
$400.00$410.00Jul 17$9.60$9.60$0.4024.00$409.60
$360.00$370.00Jul 17$9.55$9.55$0.4521.22$369.55
$360.00$380.00Aug 21$16.05$16.05$3.954.06$376.05
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$440.00$430.00Jul 17$9.40$9.40$0.6015.67$430.60
$430.00$420.00Jul 17$9.27$9.27$0.7312.70$420.73
$420.00$410.00Aug 21$5.20$5.20$4.801.08$414.80
$410.00$400.00Aug 21$4.45$4.45$5.550.80$405.55
$400.00$390.00Aug 21$3.75$3.75$6.250.60$396.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 15 found (avg debit $13.43, cheapest $1.45)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$360.00Jul 17Aug 21$7.351830.6%51.8%
$470.00Jul 17Aug 21$7.801018.6%50.8%
$460.00Jul 17Aug 21$8.97983.2%49.4%
$380.00Jul 17Aug 21$11.401305.7%49.7%
$450.00Jul 17Aug 21$12.20750.8%50.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$360.00Jul 17Aug 21$1.451830.6%51.8%
$390.00Jul 17Aug 21$12.25638.4%48.6%
$400.00Jul 17Aug 21$12.55738.6%48.0%
$410.00Jul 17Aug 21$17.00374.6%47.6%
$420.00Jul 17Aug 21$21.77718.4%50.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 12 found (cheapest 2.51% of stock, avg 9.97%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$420.00Jul 17$5.00$5.43$10.43$409.57$430.432.51%
$410.00Jul 17$6.05$5.00$11.05$398.95$421.052.66%
$430.00Jul 17$5.00$14.70$19.70$410.30$449.704.74%
$400.00Jul 17$15.65$5.00$20.65$379.35$420.654.97%
$440.00Jul 17$0.18$24.10$24.28$415.72$464.285.84%
$420.00Aug 21$23.15$27.20$50.35$369.65$470.3512.11%
$410.00Aug 21$28.55$22.00$50.55$359.45$460.5512.16%
$400.00Aug 21$34.30$17.55$51.85$348.15$451.8512.47%
$380.00Aug 21$46.95$10.85$57.80$322.20$437.8013.90%
$360.00Jul 17$55.65$5.00$60.65$299.35$420.6514.59%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 41 found (cheapest 0.49% of stock, avg 5.13%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$450.00$390.00Jul 17$0.50$1.55$2.05$387.95$452.05
$460.00$390.00Jul 17$0.83$1.55$2.38$387.62$462.38
$450.00$400.00Jul 17$0.50$5.00$5.50$394.50$455.50
$450.00$360.00Jul 17$0.50$5.00$5.50$354.50$455.50
$450.00$350.00Jul 17$0.50$5.00$5.50$344.50$455.50
$460.00$400.00Jul 17$0.83$5.00$5.83$394.17$465.83
$460.00$360.00Jul 17$0.83$5.00$5.83$354.17$465.83
$460.00$350.00Jul 17$0.83$5.00$5.83$344.17$465.83
$420.00$390.00Jul 17$5.00$1.55$6.55$383.45$426.55
$430.00$390.00Jul 17$5.00$1.55$6.55$383.45$436.55

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 50 found (best R:R 36.04, avg credit $6.60)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
430/440460/470Jul 17$9.73$0.2736.04$430.27$469.73
420/430460/470Jul 17$9.60$0.4024.00$420.40$469.60
390/400410/420Aug 21$9.15$0.8510.76$390.85$419.15
410/420430/440Aug 21$8.85$1.157.70$411.15$438.85
380/390400/410Aug 21$8.70$1.306.69$381.30$408.70
370/380400/410Aug 21$8.50$1.505.67$371.50$408.50
400/410420/430Aug 21$8.50$1.505.67$401.50$428.50
380/390410/420Aug 21$8.35$1.655.06$381.65$418.35
390/400430/440Jul 17$8.27$1.734.78$391.73$438.27
370/380410/420Aug 21$8.15$1.854.41$371.85$418.15

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 18 found (best R:R 75.92, cheapest $0.13)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$400.00$410.00$420.00Aug 21$0.35$9.6527.57
$420.00$430.00$440.00Aug 21$0.40$9.6024.00
$470.00$480.00$490.00Aug 21$0.60$9.4015.67
$430.00$440.00$450.00Aug 21$0.90$9.1010.11
$410.00$420.00$430.00Jul 17$1.05$8.958.52
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$420.00$430.00$440.00Jul 17$0.13$9.8775.92
$370.00$380.00$390.00Aug 21$0.20$9.8049.00
$400.00$410.00$420.00Jul 17$0.43$9.5722.26
$390.00$400.00$410.00Aug 21$0.70$9.3013.29
$400.00$410.00$420.00Aug 21$0.75$9.2512.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 23 found (best net $-8.45, 18 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$460.00$470.001:2Jul 17-$0.17$9.83
$440.00$450.001:2Jul 17-$0.82$9.18
$450.00$460.001:2Jul 17-$1.16$8.84
$480.00$490.001:2Aug 21-$3.35$6.65
$410.00$420.001:2Jul 17-$3.95$6.05
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$390.00$360.001:2Jul 17-$8.45$21.55
$420.00$410.001:2Jul 17-$4.57$5.43
$370.00$360.001:2Aug 21-$4.80$5.20
$360.00$350.001:2Jul 17-$5.00$5.00
$410.00$400.001:2Jul 17-$5.00$5.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 8 found (best yield 5.03%, avg 2.55%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$420.00Aug 21$20.900.501.0%5.03%6.06%131107
$430.00Aug 21$16.700.443.4%4.02%7.46%3890
$440.00Aug 21$13.300.385.8%3.20%9.04%13167
$450.00Aug 21$10.500.338.2%2.53%10.78%16108
$460.00Aug 21$8.300.2710.7%2.00%12.65%3--
$470.00Aug 21$6.200.2313.1%1.49%14.55%1--
$480.00Aug 21$5.200.1915.5%1.25%16.72%216
$490.00Aug 21$3.600.1517.9%0.87%18.74%1--

Historical option prices for this thinly-traded ticker. Live quotes are wide and stale — use where each contract actually traded plus its 30-day range to place a limit order. 200 contracts (avg 782 vol/day, 198 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 $340.00 07-17 call last traded $62.35 on 07/07 (now $72.40/$78.20) — try a limit near $72.40. Also watch the $420.00 01-15 call last traded $43.67 on 07/10 (now $53.20/$57.90) — try a limit near $53.20; the $350.00 07-17 call last traded $32.60 on 06/23 (now $62.40/$68.80) — try a limit near $62.40. Most tradeable put: the $440.00 10-16 put last traded $56.60 on 06/29 (now $48.00/$54.30) — try a limit near $51.15.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$420.00Jul 17$0.00$10.00$5.00$1.60 07/10$2.20–$28.75$1.60178
$420.00Aug 21$20.90$25.40$23.15$15.38 07/10$9.15–$43.00$20.90107
$420.00Oct 16$35.00$40.60$37.80$27.77 07/10$17.65–$55.60$35.0052
$420.00Jan 15$53.20$57.90$55.55$43.67 07/10$29.35–$72.75$53.207
$410.00Jul 17$2.30$9.80$6.05$4.00 07/10$3.10–$35.15$4.00135
$410.00Aug 21$26.00$31.10$28.55$17.01 07/10$10.60–$49.10$26.0032
$410.00Oct 16$40.90$46.70$43.80$40.20 07/06$20.45–$61.45$40.9035
$410.00Jan 15$56.00$63.00$59.50$68.04 07/01$32.40–$77.75$59.50--
$430.00Jul 17$0.00$10.00$5.00$2.75 07/09$1.35–$21.80$2.75255
$430.00Aug 21$16.70$21.50$19.10$12.60 07/10$7.65–$36.50$16.7090
$430.00Oct 16$31.40$36.50$33.95$31.70 07/06$15.15–$50.45$31.7040
$430.00Jan 15$47.00$53.60$50.30$44.30 07/09$26.95–$67.95$47.00--
$400.00Jul 17$12.40$18.90$15.65$4.67 07/10$4.30–$41.45$12.40171
$400.00Aug 21$31.80$36.80$34.30$23.04 07/10$13.55–$55.30$31.80181
$400.00Oct 16$44.10$50.90$47.50$36.64 07/08$23.90–$67.35$44.1057
$400.00Jan 15$62.20$69.30$65.75$52.50 07/08$35.15–$84.35$62.20--
$440.00Jul 17$0.00$0.35$0.18$1.10 07/10$0.18–$16.00$0.1897
$440.00Aug 21$13.30$17.60$15.45$9.97 07/10$6.25–$32.25$13.30167
$440.00Oct 16$27.60$32.90$30.25$43.50 07/01$13.25–$46.70$30.2575
$440.00Jan 15$43.00$52.00$47.50$62.07 06/30$24.15–$63.30$47.50--
$390.00Jul 17$22.40$29.00$25.70$9.80 07/10$5.70–$51.10$22.40--
$390.00Aug 21$38.30$43.10$40.70$29.00 07/08$16.80–$61.85$38.30--
$390.00Oct 16$50.00$57.10$53.55$37.85 07/10$26.20–$73.70$50.0089
$390.00Jan 15$66.10$74.80$70.45$85.75 06/30$39.15–$88.65$70.45--
$450.00Jul 17$0.00$1.00$0.50$0.40 07/10$0.50–$11.85$0.40507
$450.00Aug 21$10.50$14.90$12.70$8.75 07/10$4.40–$27.80$10.50108
$450.00Oct 16$23.00$29.60$26.30$21.86 07/09$11.40–$41.35$23.00197
$450.00Jan 15$39.00$46.90$42.95$51.18 07/01$22.00–$59.30$42.95--
$380.00Jul 17$32.40$38.70$35.55$15.04 07/10$6.85–$59.85$32.40175
$380.00Aug 21$43.70$50.20$46.95$40.00 07/07$19.95–$69.55$43.70--
$380.00Oct 16$56.00$64.10$60.05$52.97 07/07$29.40–$80.50$56.00--
$380.00Jan 15$72.00$77.90$74.95$66.19 07/08$43.15–$94.40$72.00--
$460.00Jul 17$0.00$1.65$0.83$0.53 07/10$0.13–$8.45$0.53175
$460.00Aug 21$8.30$11.30$9.80$7.00 07/09$3.63–$23.95$8.30--
$460.00Oct 16$21.20$25.00$23.10$14.85 07/10$9.90–$37.30$21.20--
$460.00Jan 15$36.00$42.50$39.25$28.60 06/02$19.95–$55.15$36.00--
$370.00Jul 17$42.40$49.80$46.10$35.70 07/08$11.75–$68.90$42.4050
$370.00Oct 16$62.80$69.50$66.15$34.50 06/17$32.90–$87.65$62.80--
$370.00Jan 15$77.40$83.90$80.65$57.70 06/23$46.55–$100.40$77.40--
$470.00Jul 17$0.00$1.00$0.50$0.50 07/08$0.40–$5.00$0.501.3K
$470.00Aug 21$6.20$10.40$8.30$14.98 07/01$3.78–$20.60$8.30--
$470.00Oct 16$17.00$23.10$20.05$12.80 06/15$8.75–$33.40$17.00--
$470.00Jan 15$32.00$39.20$35.60$17.00 06/22$17.10–$51.30$32.00--
$360.00Jul 17$52.40$58.90$55.65$50.13 07/06$15.35–$78.85$52.40121
$360.00Aug 21$59.30$66.70$63.00$58.94 07/06$25.95–$85.85$59.3014
$360.00Oct 16$69.50$77.10$73.30$64.00 07/09$37.10–$94.90$69.50--
$360.00Jan 15$83.30$90.20$86.75$75.45 07/08$51.25–$107.30$83.30--
$353.33Jul 17$59.00$65.60$62.30$69.30 06/29$19.45–$85.25$62.30--
$480.00Jul 17$0.00$3.20$1.60$2.59 07/01$1.15–$5.85$1.60--
$480.00Aug 21$5.20$7.30$6.25$5.37 07/10$2.45–$17.35$5.3716
$480.00Oct 16$14.10$19.40$16.75$11.25 07/10$6.50–$30.00$14.10308
$480.00Jan 15$29.00$34.70$31.85$35.00 07/02$16.35–$47.50$31.8513
$350.00Jul 17$62.40$68.80$65.60$32.60 06/23$20.80–$88.50$62.4022
$350.00Aug 21$67.70$75.30$71.50$48.94 07/10$31.60–$94.70$67.70--
$350.00Oct 16$76.60$84.30$80.45$53.78 06/24$41.55–$102.80$76.60--
$350.00Jan 15$90.50$97.80$94.15$69.30 06/23$54.90–$113.50$90.50--
$490.00Jul 17$0.00$2.90$1.45$0.85 07/01$0.48–$5.10$0.85--
$490.00Aug 21$3.60$6.00$4.80$4.56 07/10$2.40–$13.55$4.56--
$490.00Oct 16$12.00$18.00$15.00$12.79 07/08$6.45–$26.45$12.79--
$490.00Jan 15$26.00$34.00$30.00$25.20 07/08$14.65–$44.40$26.00--
$340.00Jul 17$72.40$78.20$75.30$62.35 07/07$26.80–$98.25$72.4019
$340.00Oct 16$85.40$91.80$88.60$47.00 06/17$46.25–$110.80$85.40--
$340.00Jan 15$97.10$103.70$100.40$75.10 06/24$60.85–$120.55$97.10--
$500.00Jul 17$0.00$0.40$0.20$0.20 07/09$0.20–$3.40$0.20420
$500.00Aug 21$3.30$5.00$4.15$4.19 07/08$1.75–$12.55$4.1512
$500.00Oct 16$10.00$18.00$14.00$12.80 07/06$5.85–$23.25$12.80--
$500.00Jan 15$24.00$30.00$27.00$26.80 07/02$11.35–$40.70$26.80--
$330.00Jul 17$82.40$89.00$85.70$76.50 07/08$32.10–$108.10$82.40--
$330.00Aug 21$85.70$92.60$89.15$64.76 07/10$42.65–$112.35$85.70--
$330.00Jan 15$103.30$109.00$106.15$92.90 06/05$66.60–$128.05$103.30--
$330.00Oct 16$92.40$99.70$96.05--$96.05–$96.05—$92.405
$510.00Jul 17$0.00$2.10$1.05$0.50 07/08$0.65–$2.10$0.50--
$510.00Aug 21$0.75$5.10$2.93$4.00 06/29$2.93–$10.75$2.93--
$510.00Oct 16$8.00$14.10$11.05$8.20 07/09$5.50–$20.50$8.20--
$510.00Jan 15$21.00$29.20$25.10$25.70 06/09$9.95–$37.80$25.106
$320.00Jul 17$92.40$98.50$95.45$79.49 06/26$39.85–$118.00$92.40--
$320.00Oct 16$100.90$107.90$104.40$100.95 05/26$58.80–$126.50$100.95--
$320.00Jan 15$110.50$118.80$114.65$101.21 05/29$71.95–$135.30$110.50--
$520.00Jul 17$0.00$1.80$0.90$0.15 07/06$0.90–$1.83$0.15--
$520.00Aug 21$2.35$4.40$3.38$2.81 07/07$2.17–$8.15$2.81163
$520.00Oct 16$6.00$12.60$9.30$15.00 06/30$4.90–$18.80$9.30155
$520.00Jan 15$19.00$24.60$21.80$23.99 06/29$9.35–$34.80$21.80--
$310.00Oct 16$109.70$118.00$113.85$64.30 06/17$65.70–$136.40$109.70--
$306.67Jul 17$105.70$113.00$109.35$100.00 05/22$50.90–$131.25$105.70--
$530.00Jul 17$0.00$1.00$0.50$0.50 06/26$0.50–$5.10$0.50--
$530.00Oct 16$6.10$11.00$8.55$3.80 06/17$4.90–$16.00$6.10--
$530.00Jan 15$17.00$23.80$20.40$15.70 07/10$10.25–$31.95$17.00--
$300.00Jul 17$112.40$119.10$115.75$94.10 07/09$56.80–$137.85$112.40--
$300.00Oct 16$119.50$125.90$122.70$71.70 06/22$72.75–$145.30$119.50--
$300.00Jan 15$126.50$134.10$130.30$137.80 06/29$83.25–$151.15$130.30--
$540.00Jul 17$0.00$10.00$5.00$0.66 06/26$0.35–$5.05$0.66--
$540.00Oct 16$3.50$10.10$6.80$8.17 06/29$3.60–$14.00$6.80--
$540.00Jan 15$15.00$20.50$17.75$16.97 07/07$7.75–$29.80$16.97--
$550.00Jul 17$0.00$0.05$0.03$0.94 06/30$0.03–$4.00$0.03--
$550.00Oct 16$2.00$9.70$5.85$6.10 07/06$4.35–$12.85$5.85--
$280.00Oct 16$136.90$145.00$140.95$134.00 05/26$86.95–$163.40$136.90--
$273.33Jul 17$139.00$145.70$142.35--$142.35–$142.35—$139.001
$560.00Jul 17$0.00$2.35$1.18$0.40 07/06$1.18–$2.35$0.40--
$560.00Oct 16$3.80$10.80$7.30$6.00 07/02$2.30–$10.60$6.00--
$560.00Jan 15$11.70$17.20$14.45$14.00 07/06$6.70–$25.55$14.001.3K
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$420.00Jul 17$1.95$8.90$5.43$25.95 07/09$5.43–$67.30$5.43121
$420.00Aug 21$25.70$28.70$27.20$37.40 07/09$23.20–$72.25$27.20--
$420.00Oct 16$36.00$42.80$39.40$45.30 07/06$34.65–$79.10$39.40--
$420.00Jan 15$51.00$56.20$53.60$80.41 06/03$47.95–$87.35$53.60--
$410.00Jul 17$0.00$10.00$5.00$23.80 07/08$2.15–$58.05$5.00144
$410.00Aug 21$20.40$23.60$22.00$31.30 07/09$19.35–$63.95$22.0025
$410.00Oct 16$30.70$36.80$33.75$33.00 06/30$30.50–$71.50$33.00--
$410.00Jan 15$45.80$51.50$48.65$61.90 05/21$43.35–$80.40$48.65--
$430.00Jul 17$11.80$17.60$14.70$16.40 07/01$13.00–$76.15$14.70--
$430.00Aug 21$30.40$34.50$32.45$48.35 07/08$27.60–$81.15$32.45--
$430.00Oct 16$44.00$49.50$46.75$56.01 07/02$39.30–$86.40$46.75--
$430.00Jan 15$55.10$62.80$58.95$57.70 07/01$53.25–$94.95$57.70--
$400.00Jul 17$0.00$10.00$5.00$14.30 07/10$0.80–$49.00$5.00540
$400.00Aug 21$15.90$19.20$17.55$25.50 07/09$15.30–$56.45$17.5520
$400.00Oct 16$27.50$32.20$29.85$41.50 07/10$26.55–$64.50$29.85--
$400.00Jan 15$39.00$47.20$43.10$49.00 06/29$38.85–$74.30$43.10--
$440.00Jul 17$20.60$27.60$24.10$22.60 07/01$16.35–$86.25$22.60146
$440.00Aug 21$36.60$40.80$38.70$37.40 07/01$32.15–$89.60$37.40--
$440.00Oct 16$48.00$54.30$51.15$56.60 06/29$44.25–$95.05$51.15392
$390.00Jul 17$0.00$3.10$1.55$8.12 07/08$1.55–$40.05$1.55--
$390.00Aug 21$12.10$15.50$13.80$20.85 07/09$13.45–$48.70$13.8020
$390.00Oct 16$23.20$28.40$25.80$32.60 07/07$22.90–$57.65$25.80--
$390.00Jan 15$37.00$41.70$39.35$67.70 06/17$34.30–$67.20$39.35--
$450.00Jul 17$31.10$37.60$34.35$32.00 06/30$23.05–$96.45$32.00--
$450.00Oct 16$56.00$61.60$58.80$104.07 06/22$49.50–$103.55$58.80--
$450.00Jan 15$67.00$74.80$70.90$79.23 07/02$63.55–$109.95$70.90--
$380.00Jul 17$0.00$10.00$5.00$4.90 07/10$0.80–$32.50$4.90--
$380.00Aug 21$9.30$12.40$10.85$18.50 07/09$10.50–$42.00$10.856
$380.00Oct 16$18.20$24.40$21.30$25.89 07/06$19.90–$51.05$21.30--
$380.00Jan 15$32.00$37.50$34.75$61.20 06/17$30.55–$61.10$34.75496
$460.00Jul 17$42.30$47.60$44.95$91.49 06/01$30.05–$105.90$44.95--
$460.00Aug 21$50.70$55.30$53.00$106.00 06/18$43.70–$108.25$53.00--
$460.00Oct 16$61.00$67.40$64.20$107.41 06/16$55.55–$111.55$64.20--
$460.00Jan 15$73.70$80.50$77.10$69.40 06/30$69.90–$117.85$73.70--
$370.00Jul 17$0.00$10.00$5.00$4.10 07/10$1.02–$26.00$4.10--
$370.00Aug 21$6.40$9.80$8.10$13.67 07/09$7.90–$36.00$8.1022
$370.00Oct 16$15.50$21.00$18.25$28.00 07/10$15.80–$43.85$18.25134
$370.00Jan 15$27.80$33.10$30.45$52.00 06/11$26.95–$55.45$30.45--
$470.00Oct 16$68.00$74.50$71.25$102.97 06/23$61.50–$120.45$71.25--
$470.00Jan 15$81.10$86.90$84.00$110.19 06/23$75.55–$126.15$84.00--
$360.00Jul 17$0.00$10.00$5.00$1.68 07/10$0.85–$20.45$1.6832
$360.00Aug 21$5.00$7.90$6.45$13.00 07/08$6.30–$30.80$6.4512
$360.00Oct 16$10.70$15.50$13.10$19.82 07/07$13.10–$39.55$13.10--
$360.00Jan 15$22.80$30.30$26.55$40.70 06/09$23.70–$49.30$26.55--
$353.33Jul 17$0.00$10.00$5.00$0.75 07/09$1.50–$16.95$0.75--
$480.00Jul 17$61.30$67.60$64.45$94.30 05/19$46.30–$125.45$64.45--
$480.00Oct 16$75.30$81.60$78.45$69.41 06/30$68.40–$128.95$75.30--
$480.00Jan 15$87.60$93.90$90.75$108.90 05/20$81.70–$134.25$90.75--
$350.00Jul 17$0.00$10.00$5.00$1.28 07/10$0.23–$15.40$1.28168
$350.00Aug 21$3.40$7.20$5.30$8.89 07/10$5.30–$23.85$5.30--
$350.00Oct 16$9.50$12.80$11.15$16.97 07/09$11.15–$32.60$11.15124
$350.00Jan 15$19.00$25.60$22.30$27.50 07/09$20.25–$44.05$22.30--
$346.67Jul 17$0.00$10.00$5.00$5.00 07/02$1.00–$14.05$5.00--
$343.33Jul 17$0.00$10.00$5.00$10.00 06/03$0.63–$11.80$5.00--
$490.00Jul 17$70.50$77.60$74.05$105.85 06/12$54.85–$134.95$74.05--
$490.00Aug 21$74.30$81.90$78.10$65.71 06/30$64.60–$135.75$74.30--
$490.00Jan 15$94.40$100.50$97.45$136.75 06/23$88.85–$143.05$97.45--
$340.00Jul 17$0.00$3.00$1.50$0.55 07/09$0.50–$10.60$0.55--
$340.00Aug 21$0.95$7.00$3.98$6.62 07/09$3.98–$19.65$3.98--
$340.00Oct 16$7.50$10.60$9.05$14.80 07/09$9.05–$28.20$9.05--
$340.00Jan 15$17.00$22.50$19.75$23.67 07/09$18.35–$39.45$19.75--
$336.67Jul 17$0.00$10.00$5.00$0.85 07/02$1.50–$9.35$0.85--
$500.00Jul 17$81.00$87.60$84.30$147.00 06/17$63.70–$144.80$84.30--
$500.00Oct 16$91.00$97.30$94.15$118.90 06/25$82.35–$146.95$94.15--
$500.00Jan 15$102.00$108.20$105.10$125.90 06/25$94.85–$152.30$105.10--
$330.00Jul 17$0.00$10.00$5.00$0.32 07/09$0.38–$7.30$0.3245
$330.00Aug 21$1.40$4.10$2.75$5.00 07/10$2.65–$15.80$2.75--
$330.00Oct 16$4.00$8.70$6.35$18.35 06/23$6.35–$24.10$6.3538
$330.00Jan 15$13.00$20.80$16.90$34.30 06/17$15.30–$37.30$16.90--
$326.67Jul 17$0.00$9.10$4.55$0.10 07/09$0.30–$5.08$0.10--
$323.33Jul 17$0.00$10.00$5.00$5.30 06/11$1.70–$5.60$5.00--
$510.00Jul 17$91.00$97.60$94.30$82.50 07/01$73.50–$154.60$91.00--
$510.00Oct 16$99.60$106.40$103.00$155.96 06/22$89.55–$157.10$103.00--
$320.00Jul 17$0.00$5.00$2.50$1.05 06/26$0.45–$5.08$1.05--
$320.00Aug 21$0.05$4.10$2.07$4.30 07/08$2.07–$12.15$2.07--
$320.00Oct 16$4.30$7.30$5.80$10.21 07/10$5.80–$21.25$5.80--
$320.00Jan 15$10.00$16.40$13.20$17.40 06/29$12.90–$31.40$13.20--
$316.67Jul 17$0.00$10.00$5.00$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$10.00$5.00$2.00 06/23$1.42–$5.00$2.00--
$310.00Aug 21$0.00$10.00$5.00$3.64 07/08$1.25–$9.85$3.64--
$310.00Oct 16$1.00$10.00$5.50$7.65 07/06$5.25–$16.45$5.50--
$310.00Jan 15$7.70$15.80$11.75$12.80 07/01$10.75–$28.90$11.75--
$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$0.90$7.40$4.15$6.00 07/09$3.70–$13.70$4.15--
$300.00Jan 15$6.20$14.10$10.15$12.30 07/09$9.50–$24.40$10.15--
$296.67Jul 17$0.00$10.00$5.00$1.80 06/17$1.50–$5.00$1.80--
$293.33Jul 17$0.00$10.00$5.00$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$5.50$2.75$4.09 06/23$0.90–$5.55$2.75--
$290.00Oct 16$1.00$10.00$5.50$5.83 06/30$4.15–$11.45$5.50--
$290.00Jan 15$5.50$12.60$9.05$10.40 07/09$7.75–$21.85$9.05--
$286.67Jul 17$0.00$10.00$5.00$1.85 06/17$1.50–$5.00$1.85--
$283.33Jul 17$0.00$10.00$5.00$1.21 06/12$1.55–$5.00$1.21--
$280.00Jul 17$0.00$10.00$5.00$0.20 06/24$0.60–$5.00$0.20--
$280.00Aug 21$0.00$2.50$1.25$2.52 07/02$0.73–$4.90$1.25--
$280.00Oct 16$2.00$10.00$6.00$3.90 07/02$3.35–$8.60$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 1,258
Total Puts 268
Put/Call Ratio 0.21
Net Difference 990

Prior's Put/Call Breakdown

Total Calls 387
Total Puts 105
Put/Call Ratio 0.27
Net Difference 282

Prior 7-Day Put/Call Summary

Total Calls 2,047
Total Puts 1,112
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