Tour v390
TPL
TEXAS PACIFIC LAND C
$433.10 +3.39%
$430.01 (-0.71%)🌙
as of 07/22 09:08 PM
(7/21 19:09) ◀
|
Wednesday, July 22, 2026 (9:08pm)
January 2026
|
▶ (7/23 19:12)
◀ 7/22 21:08 ▶

Option Volume

Detail
ℹ
Current (07/22) 1,584
Calls: 1,529 (97%)
Puts: 55 (3%)
Prior (07/21) 565
Calls: 548 (97%)
Puts: 17 (3%)
Current vs Prior +180.35%
Calls: +179.01% (Calls)
Puts: +223.53% (Puts)
Prior 7-Day Total 4,793
Calls: 3,574 (75%)
Puts: 1,219 (25%)
Prior 7-Day Average 684
Calls: 510 (75%)
Puts: 174 (25%)
Current vs Prior 7-Day Avg +131.34%
Calls: +199.47%
Puts: -68.42%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/22) $2.32M
Calls: $2.27M (98%)
Puts: $57.3K (2%)
Prior (07/21) $908.1K
Calls: $888.2K (98%)
Puts: $19.9K (2%)
Current vs Prior +155.84%
Calls: +155.11%
Puts: +188.20%
Prior 7-Day Total $7.80M
Calls: $6.24M (80%)
Puts: $1.56M (20%)
Prior 7-Day Average $1.11M
Calls: $891.6K (80%)
Puts: $222.7K (20%)
Current vs Prior 7-Day Avg +108.51%
Calls: +154.15%
Puts: -74.28%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/22) 0.04
Prior (07/21) 0.03
Current vs Prior +15.95%
Prior 7-Day Average 0.59
Current vs Prior 7-Day Avg -93.92%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/22) 4,346
Calls: 3,765 (87%)
Puts: 581 (13%)
Prior (07/21) 2,158
Calls: 1,469 (68%)
Puts: 689 (32%)
Current vs Prior +101.39%
Prior 7-Day Total 40,314
Calls: 28,204 (70%)
Puts: 12,110 (30%)
Prior 7-Day Average 5,759
Calls: 4,029 (70%)
Puts: 1,730 (30%)
Current vs Prior 7-Day Avg -24.54%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 12.57% | 16.36%
Prior 12.97% | 16.42%
Current vs Prior -3.10% | -0.39%
Prior 7-Day Avg 8.60% | 15.04%
Current vs 7-Day Avg +46.23% | +8.79%
Prior 7-Day Eod 12.97% | 16.42%
Current vs 7-Day Eod -3.10% | -0.39%
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

Strong bullish conviction with 98% of dollar volume in calls ($2.27M) vs puts ($57.3K). Massive premium surge with dollar volume up 156% vs prior. Dollar volume significantly above 7-day average (109% higher). Unusually high activity with volume up 180% 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 5 of results (avg 7.5%, best 5.5%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$380.00Aug 2159.9063.30$61.605.5%20.83--
$400.00Aug 2144.5047.80$46.157.2%30.73181
$360.00Aug 2175.3081.30$78.307.7%10.90--
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$470.00Aug 2144.9048.20$46.557.1%20.69--
$450.00Aug 2131.9035.20$33.559.8%10.57--

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. 7 found (avg delta 0.70, highest 0.90)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$360.00Aug 2175.3081.30$78.307.7%10.90--
$380.00Aug 2159.9063.30$61.605.5%20.83--
$400.00Aug 2144.5047.80$46.157.2%30.73181
$420.00Aug 2131.1034.50$32.8010.4%180.62246
$430.00Aug 2125.6028.80$27.2011.8%240.55115
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$470.00Aug 2144.9048.20$46.557.1%20.69--
$450.00Aug 2131.9035.20$33.559.8%10.57--

Most actively traded options today. High liquidity = easy entry/exit. 21 active (total vol 1.3K, top 1.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$470.00Aug 2110.3012.40$11.3518.5%1.1K0.3160
$500.00Aug 215.106.00$5.5516.2%680.1841
$430.00Aug 2125.6028.80$27.2011.8%240.55115
$420.00Aug 2131.1034.50$32.8010.4%180.62246
$460.00Aug 2112.8015.60$14.2019.7%180.3681
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$360.00Aug 212.704.50$3.6050.0%170.1016
$390.00Aug 216.7010.60$8.6545.1%120.2233
$400.00Aug 2110.0012.50$11.2522.2%70.2745
$420.00Aug 2115.5019.80$17.6524.4%50.3825
$380.00Aug 215.407.70$6.5535.1%30.1716

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 65.67, avg 5.97)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$490.00$500.00Aug 21$1.50$8.50$1.505.67$491.50
$480.00$490.00Aug 21$1.95$8.05$1.954.13$481.95
$470.00$480.00Aug 21$2.35$7.65$2.353.26$472.35
$460.00$470.00Aug 21$2.85$7.15$2.852.51$462.85
$440.00$450.00Aug 21$4.00$6.00$4.001.50$444.00
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$380.00$370.00Aug 21$0.15$9.85$0.1565.67$379.85
$390.00$380.00Aug 21$2.10$7.90$2.103.76$387.90
$400.00$390.00Aug 21$2.60$7.40$2.602.85$397.40
$410.00$400.00Aug 21$2.60$7.40$2.602.85$407.40
$370.00$360.00Aug 21$2.80$7.20$2.802.57$367.20

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 19 found (best R:R 5.06, avg 1.06)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$360.00$380.00Aug 21$16.70$16.70$3.305.06$376.70
$380.00$400.00Aug 21$15.45$15.45$4.553.40$395.45
$400.00$420.00Aug 21$13.35$13.35$6.652.01$413.35
$420.00$430.00Aug 21$5.60$5.60$4.401.27$425.60
$430.00$440.00Aug 21$4.65$4.65$5.350.87$434.65
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$470.00$450.00Aug 21$13.00$13.00$7.001.86$457.00
$450.00$420.00Aug 21$15.90$15.90$14.101.13$434.10
$420.00$410.00Aug 21$3.80$3.80$6.200.61$416.20
$370.00$360.00Aug 21$2.80$2.80$7.200.39$367.20
$400.00$390.00Aug 21$2.60$2.60$7.400.35$397.40

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. 6 found (cheapest 11.65% of stock, avg 14.16%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$420.00Aug 21$32.80$17.65$50.45$369.55$470.4511.65%
$450.00Aug 21$18.55$33.55$52.10$397.90$502.1012.03%
$400.00Aug 21$46.15$11.25$57.40$342.60$457.4013.25%
$470.00Aug 21$11.35$46.55$57.90$412.10$527.9013.37%
$380.00Aug 21$61.60$6.55$68.15$311.85$448.1515.74%
$360.00Aug 21$78.30$3.60$81.90$278.10$441.9018.91%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 3.59% of stock, avg 6.17%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$480.00$380.00Aug 21$9.00$6.55$15.55$364.45$495.55
$480.00$390.00Aug 21$9.00$8.65$17.65$372.35$497.65
$470.00$380.00Aug 21$11.35$6.55$17.90$362.10$487.90
$470.00$390.00Aug 21$11.35$8.65$20.00$370.00$490.00
$480.00$400.00Aug 21$9.00$11.25$20.25$379.75$500.25
$460.00$380.00Aug 21$14.20$6.55$20.75$359.25$480.75
$470.00$400.00Aug 21$11.35$11.25$22.60$377.40$492.60
$460.00$390.00Aug 21$14.20$8.65$22.85$367.15$482.85
$480.00$410.00Aug 21$9.00$13.85$22.85$387.15$502.85
$450.00$380.00Aug 21$18.55$6.55$25.10$354.90$475.10

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 49 found (best R:R 10.43, avg credit $7.69)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
360/370380/400Aug 21$18.25$1.7510.43$351.75$398.25
410/420430/440Aug 21$8.45$1.555.45$411.55$438.45
360/370420/430Aug 21$8.40$1.605.25$361.60$428.40
390/400420/430Aug 21$8.20$1.804.56$391.80$428.20
400/410420/430Aug 21$8.20$1.804.56$401.80$428.20
410/420450/460Aug 21$8.15$1.854.41$411.85$458.15
360/370400/420Aug 21$16.15$3.854.19$353.85$416.15
410/420440/450Aug 21$7.80$2.203.55$412.20$447.80
380/390400/420Aug 21$15.45$4.553.40$374.55$415.45
380/390420/430Aug 21$7.70$2.303.35$382.30$427.70

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 11 found (best R:R 24.00, cheapest $0.40)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$470.00$480.00$490.00Aug 21$0.40$9.6024.00
$480.00$490.00$500.00Aug 21$0.45$9.5521.22
$460.00$470.00$480.00Aug 21$0.50$9.5019.00
$360.00$380.00$400.00Aug 21$1.25$18.7515.00
$430.00$440.00$450.00Aug 21$0.65$9.3514.38
PUTS (3)
LowMidHighExpiryDebitMax GainR:R
$380.00$390.00$400.00Aug 21$0.50$9.5019.00
$400.00$410.00$420.00Aug 21$1.20$8.807.33
$370.00$380.00$390.00Aug 21$1.95$8.054.13

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 12 found (best net $-1.75, 12 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$490.00$500.001:2Aug 21-$4.05$5.95
$480.00$490.001:2Aug 21-$5.10$4.90
$470.00$480.001:2Aug 21-$6.65$3.35
$460.00$470.001:2Aug 21-$8.50$1.50
$400.00$420.001:2Aug 21-$19.45$0.55
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$450.00$420.001:2Aug 21-$1.75$28.25
$370.00$360.001:2Aug 21-$0.80$9.20
$390.00$380.001:2Aug 21-$4.45$5.55
$400.00$390.001:2Aug 21-$6.05$3.95
$380.00$370.001:2Aug 21-$6.25$3.75

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 4.85%, avg 2.63%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$440.00Aug 21$21.000.491.6%4.85%6.44%12181
$450.00Aug 21$16.400.433.9%3.79%7.69%1--
$460.00Aug 21$12.800.366.2%2.96%9.17%1881
$470.00Aug 21$10.300.318.5%2.38%10.90%1.1K60
$480.00Aug 21$7.900.2610.8%1.82%12.65%521
$490.00Aug 21$6.200.2113.1%1.43%14.57%69
$500.00Aug 21$5.100.1815.4%1.18%16.62%6841

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. 176 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 $400.00 08-21 call last traded $38.14 on 07/17 (now $44.50/$47.80) — try a limit near $44.50. Also watch the $480.00 01-15 call last traded $34.50 on 07/17 (now $38.30/$42.40) — try a limit near $38.30; the $420.00 08-21 call last traded $22.05 on 07/17 (now $31.10/$34.50) — try a limit near $31.10. Most tradeable put: the $430.00 10-16 put last traded $56.01 on 07/02 (now $35.40/$39.50) — try a limit near $37.45.
CALLS (89)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$430.00Aug 21$25.60$28.80$27.20$18.80 07/17$11.70–$36.50$25.60115
$430.00Sep 18$34.00$37.80$35.90$23.69 07/17$23.05–$35.90$34.002
$430.00Oct 16$39.60$46.90$43.25$34.10 07/17$21.70–$50.45$39.6042
$430.00Jan 15$56.20$64.80$60.50$44.30 07/09$35.75–$67.95$56.20--
$440.00Aug 21$21.00$24.10$22.55$14.30 07/17$9.50–$32.25$21.00181
$440.00Oct 16$36.90$40.10$38.50$30.50 07/17$19.40–$46.70$36.90--
$440.00Jan 15$52.20$58.00$55.10$62.07 06/30$32.55–$63.30$55.10--
$420.00Aug 21$31.10$34.50$32.80$22.05 07/17$14.50–$43.00$31.10246
$420.00Oct 16$44.70$50.00$47.35$38.40 07/17$24.80–$55.60$44.70--
$420.00Jan 15$61.20$69.30$65.25$50.20 07/17$38.65–$72.75$61.20--
$450.00Aug 21$16.40$20.70$18.55$11.10 07/17$7.55–$27.80$16.40--
$450.00Oct 16$32.20$36.60$34.40$26.70 07/17$15.65–$41.35$32.20--
$450.00Jan 15$48.00$53.40$50.70$51.18 07/01$29.50–$59.30$50.70--
$410.00Aug 21$37.60$41.00$39.30$26.70 07/17$16.60–$49.10$37.60--
$410.00Oct 16$50.20$56.90$53.55$43.90 07/17$28.05–$61.45$50.20--
$410.00Jan 15$66.50$74.90$70.70$58.04 07/14$42.95–$77.75$66.50--
$460.00Aug 21$12.80$15.60$14.20$11.30 07/17$5.50–$23.95$12.8081
$460.00Oct 16$26.60$34.60$30.60$24.00 07/16$14.95–$37.30$26.60--
$460.00Jan 15$43.40$51.90$47.65$28.60 06/02$26.55–$55.15$43.40--
$400.00Aug 21$44.50$47.80$46.15$38.14 07/17$20.75–$55.30$44.50181
$400.00Oct 16$57.30$63.10$60.20$48.10 07/17$30.80–$67.35$57.30--
$400.00Jan 15$72.40$79.70$76.05$71.50 07/17$46.50–$84.35$72.40--
$470.00Aug 21$10.30$12.40$11.35$11.75 07/17$4.60–$20.60$11.3560
$470.00Oct 16$22.80$28.40$25.60$12.80 06/15$13.05–$33.40$22.80--
$470.00Jan 15$40.00$45.50$42.75$17.00 06/22$22.85–$51.30$40.00--
$390.00Aug 21$51.40$55.70$53.55$36.63 07/14$23.90–$61.85$51.40--
$390.00Oct 16$63.00$68.90$65.95$53.80 07/17$35.30–$73.70$63.00--
$390.00Jan 15$78.00$86.10$82.05$76.10 07/17$51.15–$88.65$78.00--
$480.00Aug 21$7.90$10.10$9.00$8.89 07/17$3.85–$17.35$8.8921
$480.00Oct 16$19.80$26.10$22.95$19.50 07/17$10.00–$30.00$19.80208
$480.00Jan 15$38.30$42.40$40.35$34.50 07/17$20.20–$47.50$38.30212
$380.00Aug 21$59.90$63.30$61.60$41.60 07/17$28.50–$69.55$59.90--
$380.00Oct 16$68.60$77.00$72.80$52.97 07/07$39.75–$80.50$68.60--
$380.00Jan 15$84.00$91.10$87.55$66.19 07/08$55.60–$94.40$84.00--
$490.00Aug 21$6.20$7.90$7.05$6.05 07/17$3.90–$13.55$6.209
$490.00Oct 16$17.50$23.40$20.45$12.79 07/08$9.90–$26.45$17.50--
$490.00Jan 15$33.00$38.60$35.80$25.20 07/08$17.80–$44.40$33.00--
$370.00Aug 21$67.30$71.60$69.45$53.50 07/15$33.05–$77.60$67.30--
$370.00Oct 16$76.30$83.80$80.05$67.00 07/16$44.75–$87.65$76.30--
$370.00Jan 15$90.00$98.30$94.15$57.70 06/23$59.20–$100.40$90.00--
$500.00Aug 21$5.10$6.00$5.55$5.50 07/17$3.63–$12.55$5.5041
$500.00Sep 18$9.70$14.30$12.00$9.21 07/16$6.60–$12.00$9.703
$500.00Oct 16$16.30$19.90$18.10$12.00 07/13$8.05–$23.25$16.30804
$500.00Jan 15$30.00$35.30$32.65$31.10 07/17$15.80–$40.70$31.10--
$360.00Aug 21$75.30$81.30$78.30$65.20 07/17$38.65–$85.85$75.30--
$360.00Oct 16$83.70$91.20$87.45$64.00 07/09$50.70–$94.90$83.70--
$360.00Jan 15$96.70$104.40$100.55$75.45 07/08$64.85–$107.30$96.70--
$510.00Aug 21$3.70$5.70$4.70$4.00 07/17$2.48–$10.75$4.00--
$510.00Oct 16$11.50$18.60$15.05$8.20 07/09$7.20–$20.50$11.50--
$510.00Jan 15$27.00$35.00$31.00$27.51 07/17$14.00–$37.80$27.51--
$350.00Aug 21$84.40$90.40$87.40$72.50 07/13$45.25–$94.70$84.40--
$350.00Oct 16$93.20$97.80$95.50$53.78 06/24$55.35–$102.80$93.20--
$350.00Jan 15$103.20$111.70$107.45$69.30 06/23$71.05–$113.50$103.20--
$520.00Aug 21$2.35$3.80$3.08$2.35 07/17$2.17–$8.15$2.35179
$520.00Oct 16$10.50$18.00$14.25$12.60 07/17$6.20–$18.80$12.60--
$520.00Jan 15$25.70$31.00$28.35$23.99 06/29$12.80–$34.80$25.70--
$340.00Oct 16$99.60$107.40$103.50$47.00 06/17$61.30–$110.80$99.60--
$340.00Jan 15$110.70$119.00$114.85$75.10 06/24$76.40–$120.55$110.70--
$530.00Oct 16$7.20$14.60$10.90$3.80 06/17$5.85–$16.00$7.20--
$530.00Jan 15$24.60$26.80$25.70$15.70 07/10$12.45–$31.95$24.60--
$530.00Aug 21$2.05$3.80$2.93--$2.93–$2.93—$2.051
$330.00Aug 21$102.30$109.70$106.00$64.76 07/10$59.15–$112.35$102.30--
$330.00Oct 16$107.90$115.90$111.90$98.15 07/17$68.70–$119.00$107.90--
$330.00Jan 15$118.10$126.40$122.25$92.90 06/05$82.00–$128.05$118.10--
$540.00Aug 21$1.50$2.50$2.00$2.35 07/17$1.90–$5.00$2.00--
$540.00Oct 16$7.60$14.50$11.05$7.50 07/15$5.15–$14.00$7.60--
$540.00Jan 15$21.10$25.10$23.10$18.60 07/16$11.05–$29.80$21.101.1K
$320.00Oct 16$116.00$124.50$120.25$100.95 05/26$75.15–$126.50$116.00--
$320.00Jan 15$126.00$133.90$129.95$101.21 05/29$88.40–$135.30$126.00--
$550.00Oct 16$6.50$12.90$9.70$5.61 07/13$4.35–$12.85$6.50--
$310.00Oct 16$126.40$134.00$130.20$64.30 06/17$82.70–$136.40$126.40--
$560.00Aug 21$0.10$7.60$3.85$1.25 07/13$2.90–$5.00$1.25--
$560.00Oct 16$4.40$10.00$7.20$6.00 07/02$4.65–$10.60$6.00--
$560.00Jan 15$15.70$21.20$18.45$16.75 07/17$9.25–$25.55$16.75--
$300.00Oct 16$134.70$143.00$138.85$71.70 06/22$90.00–$145.30$134.70--
$300.00Jan 15$142.00$150.40$146.20$137.80 06/29$102.00–$151.15$142.00--
$570.00Oct 16$4.20$8.40$6.30$9.50 06/30$3.20–$10.00$6.30--
$580.00Oct 16$4.30$8.70$6.50$5.10 07/17$2.95–$9.00$5.10115
$580.00Jan 15$12.20$17.30$14.75$17.10 06/30$8.35–$21.60$14.75--
$280.00Oct 16$153.90$160.90$157.40$134.00 05/26$106.70–$163.40$153.90--
$590.00Oct 16$1.80$7.80$4.80$1.65 06/18$2.25–$7.45$1.80--
$600.00Oct 16$0.15$9.00$4.58$3.00 07/06$2.85–$7.25$3.00--
$600.00Jan 15$9.60$14.20$11.90$10.10 07/13$6.35–$18.40$10.10--
$640.00Oct 16$0.20$6.90$3.55$3.90 05/29$3.30–$5.00$3.55--
$650.00Oct 16$0.10$7.90$4.00$4.54 06/30$3.00–$5.18$4.00--
$660.00Oct 16$0.00$10.00$5.00$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$1.20157
$730.00Oct 16$0.00$7.60$3.80$3.80 07/07$2.25–$5.00$3.80--
$800.00Oct 16$0.00$1.25$0.63$1.25 07/07$0.63–$1.50$0.63--
PUTS (87)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$430.00Aug 21$20.30$24.30$22.30$34.35 07/15$22.30–$61.85$22.30--
$430.00Oct 16$35.40$39.50$37.45$56.01 07/02$37.45–$69.95$37.45410
$430.00Jan 15$46.00$54.50$50.25$57.70 07/01$50.25–$80.50$50.25--
$440.00Aug 21$25.00$29.50$27.25$42.80 07/14$27.25–$70.40$27.25--
$440.00Oct 16$40.50$44.70$42.60$52.10 07/17$42.60–$77.40$42.60--
$420.00Aug 21$15.50$19.80$17.65$22.91 07/17$17.65–$54.65$17.6525
$420.00Oct 16$28.10$34.60$31.35$40.41 07/16$31.35–$62.95$31.35--
$420.00Jan 15$41.50$48.10$44.80$80.41 06/03$44.80–$74.25$44.80--
$450.00Aug 21$31.90$35.20$33.55$50.44 07/13$33.55–$78.80$33.55--
$450.00Sep 18$39.80$43.20$41.50$49.00 07/17$41.50–$57.50$41.50--
$450.00Oct 16$46.10$49.10$47.60$104.07 06/22$47.60–$84.95$47.60--
$450.00Jan 15$57.00$65.40$61.20$79.23 07/02$61.20–$94.15$61.20--
$410.00Aug 21$12.00$15.70$13.85$25.04 07/17$13.85–$47.45$13.85--
$410.00Oct 16$23.70$30.40$27.05$37.30 07/14$27.05–$56.30$27.05--
$410.00Jan 15$36.70$44.60$40.65$61.90 05/21$40.65–$68.15$40.65--
$460.00Aug 21$38.00$41.30$39.65$106.00 06/18$39.65–$86.10$39.65--
$460.00Oct 16$51.10$55.30$53.20$107.41 06/16$53.20–$93.35$53.20--
$460.00Jan 15$62.60$71.80$67.20$69.40 06/30$67.20–$100.80$67.20--
$400.00Aug 21$10.00$12.50$11.25$20.25 07/17$11.25–$40.85$11.2545
$400.00Oct 16$19.70$28.00$23.85$30.42 07/16$23.85–$49.85$23.85--
$400.00Jan 15$32.30$40.30$36.30$43.51 07/14$36.30–$61.80$36.30--
$470.00Oct 16$58.50$62.20$60.35$102.97 06/23$60.35–$100.75$60.35--
$470.00Jan 15$71.50$77.10$74.30$110.19 06/23$74.30–$109.20$74.30--
$390.00Aug 21$6.70$10.60$8.65$15.75 07/17$8.65–$34.80$8.6533
$390.00Oct 16$16.30$22.60$19.45$26.65 07/14$19.45–$44.35$19.45--
$390.00Jan 15$28.30$35.80$32.05$67.70 06/17$32.05–$56.90$32.05--
$480.00Oct 16$64.70$68.60$66.65$69.41 06/30$66.65–$109.85$66.65--
$480.00Jan 15$77.70$83.30$80.50$94.20 07/13$80.50–$116.90$80.50--
$380.00Aug 21$5.40$7.70$6.55$12.08 07/17$6.55–$29.30$6.5516
$380.00Oct 16$13.40$19.20$16.30$24.70 07/14$16.30–$38.85$16.30--
$380.00Jan 15$26.80$31.40$29.10$34.00 07/17$29.10–$50.75$29.10--
$490.00Aug 21$60.30$64.40$62.35$65.71 06/30$62.35–$113.85$62.35--
$490.00Jan 15$84.30$87.90$86.10$98.55 07/13$86.10–$124.95$86.10--
$370.00Aug 21$3.60$9.20$6.40$6.68 07/17$6.40–$24.25$6.40--
$370.00Oct 16$11.00$16.70$13.85$18.10 07/17$13.85–$32.95$13.85--
$370.00Jan 15$20.70$29.00$24.85$52.00 06/11$24.85–$46.25$24.85--
$500.00Oct 16$77.10$84.00$80.55$103.10 07/13$80.55–$127.10$80.55--
$500.00Jan 15$89.00$97.00$93.00$125.90 06/25$93.00–$133.25$93.00--
$360.00Aug 21$2.70$4.50$3.60$7.10 07/17$3.60–$19.35$3.6016
$360.00Oct 16$8.70$13.60$11.15$19.82 07/07$11.15–$29.30$11.15--
$360.00Jan 15$18.10$24.60$21.35$40.70 06/09$21.35–$41.45$21.35--
$510.00Oct 16$87.10$91.20$89.15$155.96 06/22$89.15–$136.45$89.15--
$350.00Aug 21$1.65$6.70$4.18$4.50 07/16$3.95–$16.45$4.18--
$350.00Oct 16$8.60$13.80$11.20$12.60 07/17$11.15–$23.45$11.20--
$350.00Jan 15$17.00$21.30$19.15$27.50 07/09$19.15–$38.60$19.15--
$520.00Aug 21$85.80$90.90$88.35$96.30 07/01$88.35–$129.60$88.35--
$520.00Oct 16$92.60$100.80$96.70$129.00 05/20$96.70–$145.60$96.70--
$340.00Aug 21$0.00$6.30$3.15$6.62 07/09$3.15–$13.30$3.15--
$340.00Oct 16$5.40$10.60$8.00$14.80 07/09$8.00–$21.00$8.00--
$340.00Jan 15$12.20$20.00$16.10$19.04 07/16$16.10–$34.90$16.10--
$330.00Aug 21$0.00$7.20$3.60$2.30 07/17$2.30–$10.40$2.30--
$330.00Oct 16$1.85$10.00$5.93$6.50 07/17$5.93–$18.10$5.93--
$330.00Jan 15$9.00$15.80$12.40$34.30 06/17$12.40–$30.40$12.40--
$320.00Aug 21$0.30$1.50$0.90$4.30 07/08$0.90–$8.25$0.90--
$320.00Oct 16$0.15$9.20$4.68$10.21 07/10$4.68–$14.65$4.68--
$320.00Jan 15$7.80$15.50$11.65$17.40 06/29$11.65–$26.95$11.65--
$310.00Aug 21$0.00$3.30$1.65$1.30 07/14$1.25–$6.45$1.30--
$310.00Oct 16$0.90$8.50$4.70$7.65 07/06$4.58–$12.55$4.70--
$310.00Jan 15$6.10$13.70$9.90$12.80 07/01$9.90–$23.75$9.90--
$300.00Aug 21$0.00$2.35$1.18$5.29 06/23$0.90–$5.35$1.181
$300.00Oct 16$0.00$7.40$3.70$4.00 07/16$3.70–$8.85$3.70--
$300.00Jan 15$3.40$12.00$7.70$9.10 07/15$7.70–$19.70$7.70--
$290.00Aug 21$0.00$7.00$3.50$4.09 06/23$0.90–$5.00$3.50--
$290.00Oct 16$0.20$6.40$3.30$4.17 07/17$3.30–$8.35$3.30--
$290.00Jan 15$3.60$11.00$7.30$7.88 07/17$6.95–$18.15$7.30--
$280.00Aug 21$0.00$1.15$0.57$2.52 07/02$0.33–$4.90$0.57--
$280.00Oct 16$1.05$3.50$2.28$3.90 07/02$1.45–$6.15$2.2835
$280.00Jan 15$0.75$9.30$5.03$6.38 07/17$5.03–$15.80$5.03--
$270.00Aug 21$0.00$6.00$3.00$3.78 06/22$1.23–$5.05$3.00--
$270.00Oct 16$0.00$7.40$3.70$2.00 07/15$3.38–$6.00$2.00--
$270.00Jan 15$0.95$8.80$4.88$5.50 07/17$4.88–$10.20$4.88--
$260.00Oct 16$0.00$7.50$3.75$5.55 06/16$3.25–$5.00$3.75--
$260.00Jan 15$1.20$8.30$4.75$4.30 07/15$3.43–$9.55$4.30--
$250.00Oct 16$0.00$6.00$3.00$1.72 06/30$1.70–$3.85$1.72--
$250.00Jan 15$0.00$8.20$4.10$4.57 07/09$3.60–$7.20$4.10--
$240.00Oct 16$0.00$2.50$1.25$1.90 07/02$0.50–$2.42$1.25--
$240.00Jan 15$1.05$3.50$2.28$6.60 06/23$2.28–$6.40$2.28--
$630.00Oct 16$193.00$200.70$196.85$260.90 06/11$193.95–$252.70$196.85--
$230.00Oct 16$0.00$3.00$1.50$1.86 07/17$0.98–$3.65$1.50--
$220.00Oct 16$0.00$7.00$3.50$2.20 06/02$2.30–$5.00$2.20--
$220.00Jan 15$0.00$7.30$3.65$1.85 07/09$2.60–$4.28$1.85--
$210.00Jan 15$0.00$5.50$2.75$3.80 06/16$2.75–$4.95$2.75--
$200.00Jan 15$0.00$7.20$3.60$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--
$690.00Oct 16$252.40$260.40$256.40$315.10 06/11$252.55–$312.70$256.40--
$700.00Oct 16$262.30$270.80$266.55$277.80 06/30$262.50–$322.70$266.55--

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 1,529
Total Puts 55
Put/Call Ratio 0.04
Net Difference 1,474

Prior's Put/Call Breakdown

Total Calls 548
Total Puts 17
Put/Call Ratio 0.03
Net Difference 531

Prior 7-Day Put/Call Summary

Total Calls 3,574
Total Puts 1,219
Average Put/Call Ratio 0.59
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