Tour v366
TPL
TEXAS PACIFIC LAND C
$405.87 -2.36%
$417.00 (+2.74%)🌙
as of 07/20 07:10 PM
(7/17 19:23) ◀
|
Monday, July 20, 2026 (7:10pm)
January 2026
|
▶ (7/21 19:09)
◀ 7/20 19:10 ▶

Option Volume

Detail
ℹ
Current (07/20) 526
Calls: 423 (80%)
Puts: 103 (20%)
Prior (07/17) 1,526
Calls: 1,258 (82%)
Puts: 268 (18%)
Current vs Prior -65.53%
Calls: -66.38% (Calls)
Puts: -61.57% (Puts)
Prior 7-Day Total 4,411
Calls: 3,089 (70%)
Puts: 1,322 (30%)
Prior 7-Day Average 630
Calls: 441 (70%)
Puts: 188 (30%)
Current vs Prior 7-Day Avg -16.53%
Calls: -4.14%
Puts: -45.46%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/20) $900.1K
Calls: $626.2K (70%)
Puts: $273.9K (30%)
Prior (07/17) $3.26M
Calls: $2.97M (91%)
Puts: $295.2K (9%)
Current vs Prior -72.42%
Calls: -78.90%
Puts: -7.23%
Prior 7-Day Total $6.74M
Calls: $5.24M (78%)
Puts: $1.50M (22%)
Prior 7-Day Average $963.0K
Calls: $749.3K (78%)
Puts: $213.8K (22%)
Current vs Prior 7-Day Avg -6.53%
Calls: -16.42%
Puts: +28.13%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/20) 0.24
Prior (07/17) 0.21
Current vs Prior +14.30%
Prior 7-Day Average 0.70
Current vs Prior 7-Day Avg -64.98%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/20) 6,857
Calls: 4,072 (59%)
Puts: 2,785 (41%)
Prior (07/17) 9,530
Calls: 7,045 (74%)
Puts: 2,485 (26%)
Current vs Prior -28.05%
Prior 7-Day Total 38,250
Calls: 26,683 (70%)
Puts: 11,567 (30%)
Prior 7-Day Average 5,464
Calls: 3,811 (70%)
Puts: 1,652 (30%)
Current vs Prior 7-Day Avg +25.49%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 13.29% | 16.78%
Prior 13.41% | 16.89%
Current vs Prior -0.88% | -0.64%
Prior 7-Day Avg 6.65% | 14.37%
Current vs 7-Day Avg +99.92% | +16.79%
Prior 7-Day Eod 13.41% | 16.89%
Current vs 7-Day Eod -0.88% | -0.64%
Sentiment BULLISH

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 70% call dollar volume ($626.2K). Light premium activity with dollar volume down 72% vs prior. Below-average activity with volume down 66% vs prior. Extreme bullish P/C ratio of 0.24 - heavy call buying (423 calls vs 103 puts).

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 1 of results (avg 6.9%, best 6.9%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Aug 2186.6092.80$89.706.9%10.94--
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. 2 found (avg delta 0.73, highest 0.94)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Aug 2186.6092.80$89.706.9%10.94--
$410.00Aug 2122.3025.20$23.7512.2%100.51--
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 20 active (total vol 193, top 50)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$460.00Aug 214.709.60$7.1568.5%500.2233
$420.00Aug 2117.5020.90$19.2017.7%260.45238
$410.00Aug 2122.3025.20$23.7512.2%100.51--
$440.00Aug 2111.5014.20$12.8521.0%100.34175
$500.00Aug 212.854.40$3.6342.7%100.1223
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$370.00Aug 218.8010.00$9.4012.8%160.2423
$390.00Aug 2114.1017.00$15.5518.6%100.3620
$410.00Aug 2123.2027.50$25.3517.0%60.4948
$350.00Aug 214.407.70$6.0554.5%50.1628
$360.00Aug 216.007.60$6.8023.5%50.1910

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 17 found (best R:R 54.56, avg 8.64)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$510.00$520.00Aug 21$0.18$9.82$0.1854.56$510.18
$480.00$490.00Aug 21$0.45$9.55$0.4521.22$480.45
$460.00$470.00Aug 21$0.55$9.45$0.5517.18$460.55
$500.00$510.00Aug 21$1.15$8.85$1.157.70$501.15
$490.00$500.00Aug 21$1.22$8.78$1.227.20$491.22
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$360.00$350.00Aug 21$0.75$9.25$0.7512.33$359.25
$370.00$360.00Aug 21$2.60$7.40$2.602.85$367.40
$380.00$370.00Aug 21$3.00$7.00$3.002.33$377.00
$390.00$380.00Aug 21$3.15$6.85$3.152.17$386.85
$400.00$390.00Aug 21$4.45$5.55$4.451.25$395.55

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 18 found (best R:R 2.74, avg 0.51)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$320.00$410.00Aug 21$65.95$65.95$24.052.74$385.95
$410.00$420.00Aug 21$4.55$4.55$5.450.83$414.55
$420.00$430.00Aug 21$3.55$3.55$6.450.55$423.55
$440.00$450.00Aug 21$2.85$2.85$7.150.40$442.85
$450.00$460.00Aug 21$2.85$2.85$7.150.40$452.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$410.00$400.00Aug 21$5.35$5.35$4.651.15$404.65
$400.00$390.00Aug 21$4.45$4.45$5.550.80$395.55
$390.00$380.00Aug 21$3.15$3.15$6.850.46$386.85
$380.00$370.00Aug 21$3.00$3.00$7.000.43$377.00
$370.00$360.00Aug 21$2.60$2.60$7.400.35$367.40

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1 found (cheapest 12.10% of stock, avg 12.10%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$410.00Aug 21$23.75$25.35$49.10$360.90$459.1012.10%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 4.08% of stock, avg 7.27%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$460.00$370.00Aug 21$7.15$9.40$16.55$353.45$476.55
$450.00$370.00Aug 21$10.00$9.40$19.40$350.60$469.40
$460.00$380.00Aug 21$7.15$12.40$19.55$360.45$479.55
$440.00$370.00Aug 21$12.85$9.40$22.25$347.75$462.25
$450.00$380.00Aug 21$10.00$12.40$22.40$357.60$472.40
$460.00$390.00Aug 21$7.15$15.55$22.70$367.30$482.70
$430.00$370.00Aug 21$15.65$9.40$25.05$344.95$455.05
$440.00$380.00Aug 21$12.85$12.40$25.25$354.75$465.25
$450.00$390.00Aug 21$10.00$15.55$25.55$364.45$475.55
$460.00$400.00Aug 21$7.15$20.00$27.15$372.85$487.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 53 found (best R:R 9.00, avg credit $5.37)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
390/400410/420Aug 21$9.00$1.009.00$391.00$419.00
400/410420/430Aug 21$8.90$1.108.09$401.10$428.90
400/410440/450Aug 21$8.20$1.804.56$401.80$448.20
400/410450/460Aug 21$8.20$1.804.56$401.80$458.20
400/410430/440Aug 21$8.15$1.854.41$401.85$438.15
390/400420/430Aug 21$8.00$2.004.00$392.00$428.00
380/390410/420Aug 21$7.70$2.303.35$382.30$417.70
370/380410/420Aug 21$7.55$2.453.08$372.45$417.55
390/400440/450Aug 21$7.30$2.702.70$392.70$447.30
390/400450/460Aug 21$7.30$2.702.70$392.70$457.30

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 11 found (best R:R 141.86, cheapest $0.07)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$490.00$500.00$510.00Aug 21$0.07$9.93141.86
$420.00$430.00$440.00Aug 21$0.75$9.2512.33
$470.00$480.00$490.00Aug 21$0.85$9.1510.76
$500.00$510.00$520.00Aug 21$0.97$9.039.31
$410.00$420.00$430.00Aug 21$1.00$9.009.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$370.00$380.00$390.00Aug 21$0.15$9.8565.67
$360.00$370.00$380.00Aug 21$0.40$9.6024.00
$390.00$400.00$410.00Aug 21$0.90$9.1010.11
$380.00$390.00$400.00Aug 21$1.30$8.706.69
$350.00$360.00$370.00Aug 21$1.85$8.154.41

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 13 found (best net $-1.33, 12 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$500.00$510.001:2Aug 21-$1.33$8.67
$510.00$520.001:2Aug 21-$2.12$7.88
$490.00$500.001:2Aug 21-$2.41$7.59
$470.00$480.001:2Aug 21-$4.00$6.00
$450.00$460.001:2Aug 21-$4.30$5.70
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$370.00$360.001:2Aug 21-$4.20$5.80
$360.00$350.001:2Aug 21-$5.30$4.70
$380.00$370.001:2Aug 21-$6.40$3.60
$390.00$380.001:2Aug 21-$9.25$0.75

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 12 found (best yield 5.49%, avg 1.98%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$410.00Aug 21$22.300.511.0%5.49%6.51%10--
$420.00Aug 21$17.500.453.5%4.31%7.79%26238
$430.00Aug 21$14.100.396.0%3.47%9.42%997
$440.00Aug 21$11.500.348.4%2.83%11.24%10175
$450.00Aug 21$8.300.2810.9%2.04%12.92%3--
$470.00Aug 21$5.300.2015.8%1.31%17.11%19
$460.00Aug 21$4.700.2213.3%1.16%14.49%5033
$480.00Aug 21$4.000.1718.3%0.99%19.25%916
$490.00Aug 21$3.100.1520.7%0.76%21.49%36
$500.00Aug 21$2.850.1223.2%0.70%23.89%1023

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. 175 contracts (avg 734 vol/day, 175 traded recently)

TPL averages only 734 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 $390.00 01-15 call last traded $76.10 on 07/17 (now $61.70/$66.30) — try a limit near $64.00. Also watch the $390.00 10-16 call last traded $53.80 on 07/17 (now $45.40/$50.10) — try a limit near $47.75; the $430.00 10-16 call last traded $34.10 on 07/17 (now $28.20/$32.30) — try a limit near $30.25. Most tradeable put: the $470.00 10-16 put last traded $102.97 on 06/23 (now $75.10/$79.50) — try a limit near $77.30.
CALLS (88)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$410.00Aug 21$22.30$25.20$23.75$26.70 07/17$11.85–$49.10$23.75--
$410.00Oct 16$35.10$40.60$37.85$43.90 07/17$21.90–$61.45$37.8534
$410.00Jan 15$52.00$56.40$54.20$58.04 07/14$33.50–$77.75$54.20--
$400.00Aug 21$27.10$30.10$28.60$38.14 07/17$14.40–$55.30$28.60--
$400.00Oct 16$41.10$45.40$43.25$48.10 07/17$24.20–$67.35$43.25--
$400.00Jan 15$55.30$62.40$58.85$71.50 07/17$37.25–$84.35$58.85--
$420.00Aug 21$17.50$20.90$19.20$22.05 07/17$9.80–$43.00$19.20238
$420.00Oct 16$31.60$36.30$33.95$38.40 07/17$17.95–$55.60$33.95--
$420.00Jan 15$49.00$53.50$51.25$50.20 07/17$31.20–$72.75$50.20--
$390.00Aug 21$31.50$34.60$33.05$36.63 07/14$17.35–$61.85$33.05--
$390.00Oct 16$45.40$50.10$47.75$53.80 07/17$27.50–$73.70$47.7587
$390.00Jan 15$61.70$66.30$64.00$76.10 07/17$40.75–$88.65$64.00160
$430.00Aug 21$14.10$17.20$15.65$18.80 07/17$7.65–$36.50$15.6597
$430.00Sep 18$21.10$25.00$23.05$23.69 07/17$23.05–$26.85$23.051
$430.00Oct 16$28.20$32.30$30.25$34.10 07/17$16.25–$50.45$30.2541
$430.00Jan 15$45.00$50.00$47.50$44.30 07/09$28.70–$67.95$45.00--
$380.00Aug 21$38.20$41.80$40.00$41.60 07/17$20.10–$69.55$40.00--
$380.00Oct 16$51.10$56.00$53.55$52.97 07/07$30.50–$80.50$52.97--
$380.00Jan 15$66.50$72.40$69.45$66.19 07/08$44.65–$94.40$66.50--
$440.00Aug 21$11.50$14.20$12.85$14.30 07/17$6.55–$32.25$12.85175
$440.00Oct 16$24.70$28.70$26.70$30.50 07/17$13.25–$46.70$26.70--
$440.00Jan 15$38.90$45.80$42.35$62.07 06/30$25.40–$63.30$42.35--
$370.00Aug 21$45.20$49.00$47.10$53.50 07/15$24.85–$77.60$47.10--
$370.00Oct 16$57.90$62.00$59.95$67.00 07/16$35.45–$87.65$59.95--
$370.00Jan 15$70.60$77.70$74.15$57.70 06/23$49.40–$100.40$70.60--
$450.00Aug 21$8.30$11.70$10.00$11.10 07/17$5.15–$27.80$10.00--
$450.00Oct 16$21.80$26.30$24.05$26.70 07/17$11.40–$41.35$24.05--
$450.00Jan 15$35.80$42.10$38.95$51.18 07/01$23.50–$59.30$38.95--
$360.00Aug 21$53.20$55.50$54.35$65.20 07/17$28.60–$85.85$54.35--
$360.00Oct 16$62.80$68.50$65.65$64.00 07/09$39.70–$94.90$64.00--
$360.00Jan 15$77.60$82.80$80.20$75.45 07/08$53.90–$107.30$77.60--
$460.00Aug 21$4.70$9.60$7.15$11.30 07/17$3.63–$23.95$7.1533
$460.00Oct 16$17.70$22.50$20.10$24.00 07/16$10.05–$37.30$20.10--
$460.00Jan 15$31.90$40.00$35.95$28.60 06/02$20.40–$55.15$31.90--
$350.00Aug 21$59.80$65.90$62.85$72.50 07/13$34.00–$94.70$62.85--
$350.00Oct 16$71.00$76.10$73.55$53.78 06/24$44.80–$102.80$71.00--
$350.00Jan 15$84.50$89.40$86.95$69.30 06/23$57.95–$113.50$84.50--
$470.00Aug 21$5.30$7.90$6.60$11.75 07/17$3.78–$20.60$6.609
$470.00Oct 16$15.40$19.90$17.65$12.80 06/15$9.35–$33.40$15.4023
$470.00Jan 15$29.10$35.70$32.40$17.00 06/22$17.25–$51.30$29.10--
$340.00Oct 16$78.50$83.20$80.85$47.00 06/17$49.80–$110.80$78.50--
$340.00Jan 15$91.20$96.40$93.80$75.10 06/24$63.85–$120.55$91.20--
$480.00Aug 21$4.00$6.60$5.30$8.89 07/17$2.45–$17.35$5.3016
$480.00Oct 16$12.80$17.60$15.20$19.50 07/17$6.75–$30.00$15.20--
$480.00Jan 15$26.70$32.50$29.60$34.50 07/17$16.85–$47.50$29.60--
$330.00Aug 21$77.90$83.40$80.65$64.76 07/10$45.45–$112.35$77.90--
$330.00Oct 16$85.90$90.90$88.40$98.15 07/17$56.00–$119.00$88.40--
$330.00Jan 15$98.00$103.10$100.55$92.90 06/05$69.50–$128.05$98.00--
$490.00Aug 21$3.10$6.60$4.85$6.05 07/17$2.40–$13.55$4.856
$490.00Oct 16$10.10$15.60$12.85$12.79 07/08$6.55–$26.45$12.79158
$490.00Jan 15$24.60$30.20$27.40$25.20 07/08$14.65–$44.40$25.20--
$320.00Oct 16$91.80$99.00$95.40$100.95 05/26$62.30–$126.50$95.40--
$320.00Jan 15$104.10$110.10$107.10$101.21 05/29$76.75–$135.30$104.10--
$500.00Aug 21$2.85$4.40$3.63$5.50 07/17$1.75–$12.55$3.6323
$500.00Sep 18$4.40$8.80$6.60$9.21 07/16$6.60–$9.10$6.60--
$500.00Oct 16$10.50$13.70$12.10$12.00 07/13$5.85–$23.25$12.00--
$500.00Jan 15$23.20$27.60$25.40$31.10 07/17$12.30–$40.70$25.40332
$310.00Oct 16$100.70$108.00$104.35$64.30 06/17$68.00–$136.40$100.70--
$510.00Aug 21$1.35$3.60$2.48$4.00 07/17$2.48–$10.75$2.48--
$510.00Oct 16$7.70$13.90$10.80$8.20 07/09$5.50–$20.50$8.20--
$510.00Jan 15$21.00$25.80$23.40$27.51 07/17$11.30–$37.80$23.40--
$300.00Oct 16$108.40$117.00$112.70$71.70 06/22$74.65–$145.30$108.40--
$300.00Jan 15$120.00$125.10$122.55$137.80 06/29$87.45–$151.15$122.55--
$520.00Aug 21$1.70$2.90$2.30$2.35 07/17$2.17–$8.15$2.30168
$520.00Oct 16$7.60$10.60$9.10$12.60 07/17$4.93–$18.80$9.10--
$520.00Jan 15$16.60$23.20$19.90$23.99 06/29$10.90–$34.80$19.90--
$530.00Oct 16$4.10$10.10$7.10$3.80 06/17$5.00–$16.00$4.10--
$530.00Jan 15$15.10$22.80$18.95$15.70 07/10$10.25–$31.95$15.70--
$280.00Oct 16$126.80$135.00$130.90$134.00 05/26$91.25–$163.40$130.90--
$540.00Aug 21$0.05$7.80$3.93$2.35 07/17$1.90–$5.00$2.35--
$540.00Oct 16$5.00$9.50$7.25$7.50 07/15$4.52–$14.00$7.25--
$540.00Jan 15$15.40$20.30$17.85$18.60 07/16$9.10–$29.80$17.85--
$550.00Oct 16$4.90$9.70$7.30$5.61 07/13$4.35–$12.85$5.611.0K
$560.00Aug 21$0.00$7.40$3.70$1.25 07/13$2.90–$5.00$1.25--
$560.00Oct 16$4.00$5.30$4.65$6.00 07/02$2.30–$10.60$4.65140
$560.00Jan 15$12.90$16.10$14.50$16.75 07/17$6.70–$25.55$14.501.3K
$570.00Oct 16$0.90$5.50$3.20$9.50 06/30$1.85–$10.00$3.20--
$580.00Oct 16$2.50$6.10$4.30$5.10 07/17$1.98–$9.00$4.30--
$580.00Jan 15$9.00$13.40$11.20$17.10 06/30$6.10–$21.60$11.20--
$590.00Oct 16$0.50$10.00$5.25$1.65 06/18$2.25–$7.45$1.65--
$600.00Oct 16$0.00$8.60$4.30$3.00 07/06$1.40–$7.25$3.00--
$600.00Jan 15$5.70$11.10$8.40$10.10 07/13$5.70–$18.40$8.40--
$640.00Oct 16$0.00$8.00$4.00$3.90 05/29$3.30–$5.00$3.90--
$650.00Oct 16$0.00$7.90$3.95$4.54 06/30$3.00–$5.18$3.95--
$660.00Oct 16$0.00$3.00$1.50$1.30 06/12$1.50–$5.00$1.30--
$700.00Oct 16$0.00$4.20$2.10$1.20 06/05$2.10–$2.10$1.20--
$730.00Oct 16$0.15$7.90$4.03$3.80 07/07$2.25–$5.00$3.80--
$800.00Oct 16$0.00$2.75$1.38$1.25 07/07$1.38–$1.50$1.25--
PUTS (87)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$410.00Aug 21$23.20$27.50$25.35$25.04 07/17$19.35–$60.00$25.0448
$410.00Oct 16$34.60$40.10$37.35$37.30 07/14$30.50–$66.80$37.30--
$410.00Jan 15$47.50$53.90$50.70$61.90 05/21$43.35–$77.65$50.70--
$400.00Aug 21$18.20$21.80$20.00$20.25 07/17$15.30–$52.00$20.0040
$400.00Oct 16$29.60$35.70$32.65$30.42 07/16$26.55–$59.50$30.421.9K
$400.00Jan 15$42.20$48.40$45.30$43.51 07/14$38.85–$71.60$43.51--
$420.00Aug 21$28.90$32.80$30.85$22.91 07/17$23.20–$67.50$28.90--
$420.00Oct 16$41.30$46.30$43.80$40.41 07/16$34.65–$74.05$41.30--
$420.00Jan 15$55.30$59.10$57.20$80.41 06/03$47.95–$83.65$57.20--
$390.00Aug 21$14.10$17.00$15.55$15.75 07/17$13.45–$44.45$15.5520
$390.00Oct 16$24.90$30.10$27.50$26.65 07/14$22.90–$52.95$26.65--
$390.00Jan 15$37.10$44.10$40.60$67.70 06/17$34.30–$65.80$40.60--
$430.00Aug 21$35.40$39.40$37.40$34.35 07/15$27.60–$75.70$35.40--
$430.00Oct 16$46.20$52.30$49.25$56.01 07/02$39.30–$81.90$49.25--
$430.00Jan 15$60.90$64.50$62.70$57.70 07/01$53.25–$90.25$60.90--
$380.00Aug 21$10.70$14.10$12.40$12.08 07/17$10.50–$38.55$12.08--
$380.00Oct 16$20.90$26.10$23.50$24.70 07/14$19.90–$46.55$23.50187
$380.00Jan 15$32.60$38.00$35.30$34.00 07/17$30.55–$58.50$34.00--
$440.00Aug 21$42.70$46.70$44.70$42.80 07/14$32.15–$84.75$42.80--
$440.00Oct 16$52.90$59.80$56.35$52.10 07/17$44.25–$90.15$52.90--
$370.00Aug 21$8.80$10.00$9.40$6.68 07/17$7.90–$31.25$8.8023
$370.00Oct 16$17.20$22.20$19.70$18.10 07/17$15.80–$40.55$18.10134
$370.00Jan 15$28.10$35.80$31.95$52.00 06/11$26.95–$52.85$31.95--
$450.00Aug 21$50.50$54.20$52.35$50.44 07/13$37.55–$92.60$50.50--
$450.00Sep 18$55.30$59.70$57.50$49.00 07/17$51.65–$57.50$55.30--
$450.00Oct 16$59.50$66.20$62.85$104.07 06/22$49.50–$98.35$62.85--
$450.00Jan 15$72.00$79.20$75.60$79.23 07/02$63.55–$105.95$75.60--
$360.00Aug 21$6.00$7.60$6.80$7.10 07/17$6.30–$26.20$6.8010
$360.00Oct 16$14.20$18.60$16.40$19.82 07/07$13.10–$36.15$16.40--
$360.00Jan 15$27.80$30.30$29.05$40.70 06/09$23.70–$48.85$29.05--
$460.00Aug 21$56.60$63.20$59.90$106.00 06/18$43.70–$102.80$59.90--
$460.00Oct 16$66.90$73.10$70.00$107.41 06/16$55.55–$105.60$70.0097
$460.00Jan 15$79.00$85.50$82.25$69.40 06/30$69.90–$113.85$79.00--
$350.00Aug 21$4.40$7.70$6.05$4.50 07/16$5.30–$21.80$4.5028
$350.00Oct 16$10.70$14.90$12.80$12.60 07/17$11.15–$30.85$12.60--
$350.00Jan 15$24.50$27.20$25.85$27.50 07/09$20.25–$43.30$25.8535
$470.00Oct 16$75.10$79.50$77.30$102.97 06/23$61.50–$115.25$77.30256
$470.00Jan 15$87.50$92.10$89.80$110.19 06/23$75.55–$121.30$89.80--
$340.00Aug 21$3.10$4.80$3.95$6.62 07/09$3.95–$17.15$3.95--
$340.00Oct 16$9.20$13.40$11.30$14.80 07/09$9.05–$26.35$11.30--
$340.00Jan 15$21.30$22.90$22.10$19.04 07/16$18.35–$39.10$21.30--
$480.00Oct 16$82.60$87.80$85.20$69.41 06/30$68.40–$123.95$82.60--
$480.00Jan 15$93.00$99.50$96.25$94.20 07/13$81.70–$129.25$94.20--
$330.00Aug 21$1.50$3.10$2.30$2.30 07/17$2.30–$13.40$2.30--
$330.00Oct 16$6.00$10.50$8.25$6.50 07/17$6.35–$22.25$6.50--
$330.00Jan 15$14.50$20.80$17.65$34.30 06/17$15.30–$35.75$17.65--
$490.00Aug 21$82.80$89.00$85.90$65.71 06/30$64.60–$131.15$82.80--
$490.00Jan 15$102.50$107.40$104.95$98.55 07/13$88.85–$139.20$102.50--
$320.00Aug 21$0.70$2.75$1.73$4.30 07/08$1.73–$10.40$1.73--
$320.00Oct 16$4.70$11.20$7.95$10.21 07/10$5.80–$18.65$7.95--
$320.00Jan 15$12.10$16.30$14.20$17.40 06/29$12.90–$31.25$14.20--
$500.00Oct 16$98.80$103.90$101.35$103.10 07/13$82.35–$142.35$101.35--
$500.00Jan 15$110.10$115.00$112.55$125.90 06/25$94.85–$146.25$112.55--
$310.00Aug 21$0.20$5.80$3.00$1.30 07/14$1.25–$8.10$1.30--
$310.00Oct 16$2.60$9.40$6.00$7.65 07/06$5.25–$16.00$6.00--
$310.00Jan 15$10.70$14.00$12.35$12.80 07/01$10.75–$27.90$12.35--
$510.00Oct 16$107.40$114.50$110.95$155.96 06/22$89.55–$152.00$110.95--
$300.00Aug 21$0.00$5.00$2.50$5.29 06/23$0.90–$6.25$2.50--
$300.00Oct 16$0.00$7.40$3.70$4.00 07/16$3.70–$12.70$3.70--
$300.00Jan 15$7.40$12.60$10.00$9.10 07/15$9.50–$24.15$9.10--
$520.00Aug 21$111.00$117.80$114.40$96.30 07/01$88.75–$129.60$111.00--
$520.00Oct 16$116.10$122.00$119.05$129.00 05/20$97.15–$161.80$119.05--
$290.00Aug 21$0.00$5.80$2.90$4.09 06/23$0.90–$5.00$2.90--
$290.00Oct 16$1.00$7.30$4.15$4.17 07/17$4.15–$9.70$4.15--
$290.00Jan 15$8.00$10.90$9.45$7.88 07/17$7.75–$20.85$8.004
$280.00Aug 21$0.00$1.95$0.98$2.52 07/02$0.73–$4.90$0.98--
$280.00Oct 16$0.05$10.00$5.03$3.90 07/02$3.35–$7.45$3.90--
$280.00Jan 15$4.70$9.10$6.90$6.38 07/17$6.20–$18.00$6.38--
$270.00Aug 21$0.00$5.70$2.85$3.78 06/22$1.23–$5.05$2.85--
$270.00Oct 16$0.00$8.20$4.10$2.00 07/15$3.38–$7.45$2.00--
$270.00Jan 15$2.00$7.80$4.90$5.50 07/17$4.90–$15.70$4.90--
$260.00Oct 16$0.00$7.70$3.85$5.55 06/16$3.25–$5.38$3.85--
$260.00Jan 15$0.35$9.80$5.08$4.30 07/15$3.43–$10.85$4.30--
$250.00Oct 16$0.00$3.40$1.70$1.72 06/30$1.70–$3.85$1.70--
$250.00Jan 15$1.00$9.00$5.00$4.57 07/09$3.60–$9.50$4.57--
$240.00Oct 16$0.00$3.60$1.80$1.90 07/02$1.28–$2.42$1.80--
$240.00Jan 15$1.85$3.50$2.68$6.60 06/23$2.68–$7.85$2.68--
$230.00Oct 16$0.00$3.00$1.50$1.86 07/17$0.98–$3.90$1.50--
$220.00Oct 16$0.00$7.30$3.65$2.20 06/02$2.30–$5.00$2.20--
$220.00Jan 15$0.00$6.00$3.00$1.85 07/09$2.60–$5.15$1.85--
$210.00Jan 15$0.00$7.60$3.80$3.80 06/16$2.95–$4.95$3.80--
$200.00Jan 15$0.00$7.40$3.70$3.07 06/16$2.85–$5.00$3.07--
$195.00Jan 15$0.00$3.00$1.50$1.00 07/09$1.50–$3.00$1.00--
$190.00Jan 15$0.00$5.00$2.50$0.95 06/29$0.78–$4.00$0.95--
$630.00Oct 16$220.40$227.70$224.05$260.90 06/11$193.95–$269.10$224.05--
$690.00Oct 16$280.30$288.20$284.25$315.10 06/11$252.55–$328.80$284.25--
$700.00Oct 16$290.20$298.20$294.20$277.80 06/30$262.50–$338.80$290.20--

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 423
Total Puts 103
Put/Call Ratio 0.24
Net Difference 320

Prior's Put/Call Breakdown

Total Calls 1,258
Total Puts 268
Put/Call Ratio 0.21
Net Difference 990

Prior 7-Day Put/Call Summary

Total Calls 3,089
Total Puts 1,322
Average Put/Call Ratio 0.70
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