Tour v394
TPL
TEXAS PACIFIC LAND C
$425.55 -1.74%
(7/22 21:08) ◀
|
Thursday, July 23, 2026 (7:12pm)
January 2026
|
▶ (7/24 04:00)
◀ 7/23 19:12 ▶

Option Volume

Detail
ℹ
Current (07/23) 116
Calls: 85 (73%)
Puts: 31 (27%)
Prior (07/22) 1,584
Calls: 1,529 (97%)
Puts: 55 (3%)
Current vs Prior -92.68%
Calls: -94.44% (Calls)
Puts: -43.64% (Puts)
Prior 7-Day Total 5,517
Calls: 4,498 (82%)
Puts: 1,019 (18%)
Prior 7-Day Average 788
Calls: 642 (82%)
Puts: 145 (18%)
Current vs Prior 7-Day Avg -85.28%
Calls: -86.77%
Puts: -78.70%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/23) $242.6K
Calls: $188.7K (78%)
Puts: $54.0K (22%)
Prior (07/22) $2.32M
Calls: $2.27M (98%)
Puts: $57.3K (2%)
Current vs Prior -89.56%
Calls: -91.67%
Puts: -5.80%
Prior 7-Day Total $9.05M
Calls: $7.81M (86%)
Puts: $1.24M (14%)
Prior 7-Day Average $1.29M
Calls: $1.12M (86%)
Puts: $177.3K (14%)
Current vs Prior 7-Day Avg -81.23%
Calls: -83.08%
Puts: -69.57%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/23) 0.36
Prior (07/22) 0.04
Current vs Prior +913.88%
Prior 7-Day Average 0.54
Current vs Prior 7-Day Avg -32.05%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/23) 2,444
Calls: 2,257 (92%)
Puts: 187 (8%)
Prior (07/22) 4,346
Calls: 3,765 (87%)
Puts: 581 (13%)
Current vs Prior -43.76%
Prior 7-Day Total 36,798
Calls: 25,701 (70%)
Puts: 11,097 (30%)
Prior 7-Day Average 5,256
Calls: 3,671 (70%)
Puts: 1,585 (30%)
Current vs Prior 7-Day Avg -53.51%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 12.41% | 16.06%
Prior 12.57% | 16.36%
Current vs Prior -1.31% | -1.82%
Prior 7-Day Avg 9.55% | 15.36%
Current vs 7-Day Avg +29.92% | +4.53%
Prior 7-Day Eod 12.57% | 16.36%
Current vs 7-Day Eod -1.31% | -1.82%
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 78% of dollar volume in calls ($188.7K) vs puts ($54.0K). Light premium activity with dollar volume down 90% vs prior. Below-average activity with volume down 93% vs prior. Extreme bullish P/C ratio of 0.36 - heavy call buying (85 calls vs 31 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 4 of results (avg 8.7%, best 7.8%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Aug 2137.2040.20$38.707.8%10.69--
$390.00Aug 2143.2047.00$45.108.4%10.75--
$410.00Aug 2130.6033.80$32.209.9%10.63--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$450.00Aug 2136.8040.10$38.458.6%10.63--

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. 6 found (avg delta 0.63, highest 0.75)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$390.00Aug 2143.2047.00$45.108.4%10.75--
$400.00Aug 2137.2040.20$38.707.8%10.69--
$410.00Aug 2130.6033.80$32.209.9%10.63--
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$450.00Aug 2136.8040.10$38.458.6%10.63--
$440.00Aug 2129.9033.60$31.7511.7%30.57--
$430.00Aug 2124.0028.00$26.0015.4%30.5012

Most actively traded options today. High liquidity = easy entry/exit. 18 active (total vol 84, top 18)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$430.00Aug 2120.5023.70$22.1014.5%180.49116
$460.00Aug 219.4013.10$11.2532.9%170.3180
$470.00Aug 218.209.50$8.8514.7%160.261.0K
$450.00Aug 2112.1016.00$14.0527.8%20.37186
$390.00Aug 2143.2047.00$45.108.4%10.75--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$390.00Aug 218.5011.60$10.0530.8%90.2536
$410.00Aug 2114.6016.80$15.7014.0%40.3750
$430.00Aug 2124.0028.00$26.0015.4%30.5012
$440.00Aug 2129.9033.60$31.7511.7%30.57--
$350.00Aug 211.803.80$2.8071.4%20.0933

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. 14 found (best R:R 10.11, avg 2.53)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$470.00$490.00Aug 21$4.05$15.95$4.053.94$474.05
$460.00$470.00Aug 21$2.40$7.60$2.403.17$462.40
$450.00$460.00Aug 21$2.80$7.20$2.802.57$452.80
$440.00$450.00Aug 21$3.55$6.45$3.551.82$443.55
$430.00$440.00Aug 21$4.50$5.50$4.501.22$434.50
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$360.00$350.00Aug 21$0.90$9.10$0.9010.11$359.10
$390.00$360.00Aug 21$6.35$23.65$6.353.72$383.65
$410.00$400.00Aug 21$2.80$7.20$2.802.57$407.20
$400.00$390.00Aug 21$2.85$7.15$2.852.51$397.15
$430.00$410.00Aug 21$10.30$9.70$10.300.94$419.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 15 found (best R:R 2.03, avg 0.84)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$400.00$410.00Aug 21$6.50$6.50$3.501.86$406.50
$390.00$400.00Aug 21$6.40$6.40$3.601.78$396.40
$410.00$430.00Aug 21$10.10$10.10$9.901.02$420.10
$430.00$440.00Aug 21$4.50$4.50$5.500.82$434.50
$440.00$450.00Aug 21$3.55$3.55$6.450.55$443.55
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$450.00$440.00Aug 21$6.70$6.70$3.302.03$443.30
$440.00$430.00Aug 21$5.75$5.75$4.251.35$434.25
$430.00$410.00Aug 21$10.30$10.30$9.701.06$419.70
$400.00$390.00Aug 21$2.85$2.85$7.150.40$397.15
$410.00$400.00Aug 21$2.80$2.80$7.200.39$407.20

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 11.26% of stock, avg 11.93%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$410.00Aug 21$32.20$15.70$47.90$362.10$457.9011.26%
$430.00Aug 21$22.10$26.00$48.10$381.90$478.1011.30%
$440.00Aug 21$17.60$31.75$49.35$390.65$489.3511.60%
$400.00Aug 21$38.70$12.90$51.60$348.40$451.6012.13%
$450.00Aug 21$14.05$38.45$52.50$397.50$502.5012.34%
$390.00Aug 21$45.10$10.05$55.15$334.85$445.1512.96%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 2.74% of stock, avg 5.59%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$470.00$350.00Aug 21$8.85$2.80$11.65$338.35$481.65
$470.00$360.00Aug 21$8.85$3.70$12.55$347.45$482.55
$460.00$350.00Aug 21$11.25$2.80$14.05$335.95$474.05
$460.00$360.00Aug 21$11.25$3.70$14.95$345.05$474.95
$450.00$350.00Aug 21$14.05$2.80$16.85$333.15$466.85
$450.00$360.00Aug 21$14.05$3.70$17.75$342.25$467.75
$470.00$390.00Aug 21$8.85$10.05$18.90$371.10$488.90
$440.00$350.00Aug 21$17.60$2.80$20.40$329.60$460.40
$440.00$360.00Aug 21$17.60$3.70$21.30$338.70$461.30
$460.00$390.00Aug 21$11.25$10.05$21.30$368.70$481.30

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 35 found (best R:R 10.11, avg credit $8.63)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
440/450460/470Aug 21$9.10$0.9010.11$440.90$469.10
430/440450/460Aug 21$8.55$1.455.90$431.45$458.55
430/440460/470Aug 21$8.15$1.854.41$431.85$468.15
350/360400/410Aug 21$7.40$2.602.85$352.60$407.40
390/400430/440Aug 21$7.35$2.652.77$392.65$437.35
350/360390/400Aug 21$7.30$2.702.70$352.70$397.30
400/410430/440Aug 21$7.30$2.702.70$402.70$437.30
410/430470/490Aug 21$14.35$5.652.54$415.65$484.35
410/430440/450Aug 21$13.85$6.152.25$416.15$453.85
410/430450/460Aug 21$13.10$6.901.90$416.90$463.10

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 4 found (best R:R 24.00, cheapest $0.40)

CALLS (3)
LowMidHighExpiryDebitMax GainR:R
$450.00$460.00$470.00Aug 21$0.40$9.6024.00
$440.00$450.00$460.00Aug 21$0.75$9.2512.33
$430.00$440.00$450.00Aug 21$0.95$9.059.53
PUTS (1)
LowMidHighExpiryDebitMax GainR:R
$430.00$440.00$450.00Aug 21$0.95$9.059.53

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 9 found (best net $-0.75, 8 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$470.00$490.001:2Aug 21-$0.75$19.25
$410.00$430.001:2Aug 21-$12.00$8.00
$490.00$500.001:2Aug 21-$4.80$5.20
$460.00$470.001:2Aug 21-$6.45$3.55
$450.00$460.001:2Aug 21-$8.45$1.55
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$430.00$410.001:2Aug 21-$5.40$14.60
$360.00$350.001:2Aug 21-$1.90$8.10
$400.00$390.001:2Aug 21-$7.20$2.80
$390.00$360.001:2Aug 21$2.65$27.35

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 4.82%, avg 2.46%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$430.00Aug 21$20.500.491.1%4.82%5.86%18116
$440.00Aug 21$15.600.433.4%3.67%7.06%1193
$450.00Aug 21$12.100.375.8%2.84%8.59%2186
$460.00Aug 21$9.400.318.1%2.21%10.30%1780
$470.00Aug 21$8.200.2610.4%1.93%12.37%161.0K
$490.00Aug 21$3.700.1715.2%0.87%16.01%1--
$500.00Aug 21$3.600.1517.5%0.85%18.34%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. 177 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 $360.00 01-15 call last traded $75.45 on 07/08 (now $90.90/$95.80) — try a limit near $90.90. Also watch the $370.00 10-16 call last traded $67.00 on 07/16 (now $69.70/$75.30) — try a limit near $69.70; the $460.00 01-15 call last traded $28.60 on 06/02 (now $41.80/$46.30) — try a limit near $41.80. Most tradeable put: the $410.00 08-21 put last traded $25.04 on 07/17 (now $14.60/$16.80) — try a limit near $15.70.
CALLS (88)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$430.00Aug 21$20.50$23.70$22.10$18.80 07/17$12.65–$36.50$20.50116
$430.00Sep 18$29.00$32.50$30.75$23.69 07/17$23.05–$35.90$29.00--
$430.00Oct 16$34.50$40.40$37.45$34.10 07/17$24.05–$50.45$34.50--
$430.00Jan 15$51.10$57.60$54.35$44.30 07/09$40.65–$67.95$51.10--
$420.00Aug 21$25.10$28.50$26.80$22.05 07/17$16.10–$43.00$25.10--
$420.00Oct 16$40.40$46.80$43.60$38.40 07/17$27.80–$55.60$40.40--
$420.00Jan 15$57.80$63.00$60.40$50.20 07/17$43.90–$72.75$57.80--
$440.00Aug 21$15.60$19.60$17.60$14.30 07/17$10.20–$32.25$15.60193
$440.00Oct 16$32.00$36.10$34.05$30.50 07/17$21.85–$46.70$32.00--
$440.00Jan 15$47.10$54.10$50.60$62.07 06/30$37.25–$63.30$50.60--
$410.00Aug 21$30.60$33.80$32.20$26.70 07/17$18.85–$49.10$30.60--
$410.00Oct 16$45.60$50.80$48.20$43.90 07/17$31.85–$61.45$45.60--
$410.00Jan 15$62.70$67.60$65.15$58.04 07/14$47.35–$77.75$62.70--
$450.00Aug 21$12.10$16.00$14.05$11.10 07/17$8.95–$27.80$12.10186
$450.00Oct 16$28.50$34.00$31.25$26.70 07/17$19.20–$41.35$28.50196
$450.00Jan 15$44.90$51.00$47.95$51.18 07/01$33.20–$59.30$47.95--
$400.00Aug 21$37.20$40.20$38.70$38.14 07/17$23.25–$55.30$38.14--
$400.00Oct 16$50.90$56.30$53.60$48.10 07/17$36.20–$67.35$50.90--
$400.00Jan 15$66.00$73.80$69.90$71.50 07/17$51.75–$84.35$69.90--
$460.00Aug 21$9.40$13.10$11.25$11.30 07/17$6.55–$23.95$11.2580
$460.00Oct 16$25.00$28.60$26.80$24.00 07/16$15.95–$37.30$25.00--
$460.00Jan 15$41.80$46.30$44.05$28.60 06/02$30.10–$55.15$41.801
$390.00Aug 21$43.20$47.00$45.10$36.63 07/14$27.50–$61.85$43.20--
$390.00Oct 16$55.60$63.20$59.40$53.80 07/17$41.45–$73.70$55.60--
$390.00Jan 15$71.00$78.80$74.90$76.10 07/17$55.75–$88.65$74.90--
$470.00Aug 21$8.20$9.50$8.85$11.75 07/17$4.60–$20.60$8.851.0K
$470.00Oct 16$18.80$27.00$22.90$12.80 06/15$14.30–$33.40$18.80--
$470.00Jan 15$38.30$42.70$40.50$17.00 06/22$28.15–$51.30$38.30--
$380.00Aug 21$50.20$55.60$52.90$41.60 07/17$32.75–$69.55$50.20--
$380.00Oct 16$62.60$68.50$65.55$52.97 07/07$44.80–$80.50$62.60--
$380.00Jan 15$77.00$84.90$80.95$66.19 07/08$61.45–$94.40$77.00--
$480.00Aug 21$6.10$9.00$7.55$8.89 07/17$5.30–$17.35$7.55--
$480.00Oct 16$17.30$22.40$19.85$19.50 07/17$12.15–$30.00$19.50--
$480.00Jan 15$35.30$40.50$37.90$34.50 07/17$24.45–$47.50$35.30--
$370.00Aug 21$57.70$63.70$60.70$53.50 07/15$38.40–$77.60$57.70--
$370.00Oct 16$69.70$75.30$72.50$67.00 07/16$51.25–$87.65$69.7010
$370.00Jan 15$84.70$89.60$87.15$57.70 06/23$64.65–$100.40$84.70--
$490.00Aug 21$3.70$5.90$4.80$6.05 07/17$4.28–$13.55$4.80--
$490.00Oct 16$13.50$21.70$17.60$12.79 07/08$10.60–$26.45$13.50--
$490.00Jan 15$30.30$36.30$33.30$25.20 07/08$22.70–$44.40$30.30--
$360.00Aug 21$67.10$72.20$69.65$65.20 07/17$46.35–$85.85$67.10--
$360.00Oct 16$77.30$82.30$79.80$64.00 07/09$57.65–$94.90$77.30--
$360.00Jan 15$90.90$95.80$93.35$75.45 07/08$71.05–$107.30$90.906
$500.00Aug 21$3.60$6.00$4.80$5.50 07/17$3.63–$12.55$4.80--
$500.00Sep 18$8.90$11.40$10.15$9.21 07/16$6.60–$12.00$9.21--
$500.00Oct 16$14.40$17.50$15.95$12.00 07/13$8.75–$23.25$14.40--
$500.00Jan 15$29.50$34.50$32.00$31.10 07/17$20.35–$40.70$31.10433
$350.00Aug 21$75.90$81.00$78.45$72.50 07/13$52.50–$94.70$75.90--
$350.00Oct 16$83.30$90.90$87.10$53.78 06/24$64.15–$102.80$83.30--
$350.00Jan 15$97.50$103.00$100.25$69.30 06/23$76.10–$113.50$97.50--
$510.00Aug 21$1.25$5.60$3.43$4.00 07/17$2.48–$10.75$3.43--
$510.00Oct 16$8.80$17.50$13.15$8.20 07/09$7.80–$20.50$8.80--
$510.00Jan 15$26.90$30.40$28.65$27.51 07/17$19.05–$37.80$27.51--
$340.00Oct 16$92.10$99.30$95.70$47.00 06/17$70.30–$110.80$92.10--
$340.00Jan 15$103.00$111.30$107.15$75.10 06/24$81.85–$120.55$103.00--
$520.00Aug 21$2.00$5.00$3.50$2.35 07/17$2.17–$8.15$2.35--
$520.00Oct 16$7.10$13.70$10.40$12.60 07/17$7.07–$18.80$10.40--
$520.00Jan 15$23.10$29.60$26.35$23.99 06/29$16.55–$34.80$23.99--
$330.00Aug 21$93.40$101.00$97.20$64.76 07/10$69.05–$112.35$93.40--
$330.00Oct 16$99.30$106.80$103.05$98.15 07/17$76.80–$119.00$99.30--
$330.00Jan 15$110.50$118.30$114.40$92.90 06/05$89.30–$128.05$110.50--
$530.00Oct 16$5.50$14.00$9.75$3.80 06/17$5.95–$16.00$5.50--
$530.00Jan 15$22.40$27.10$24.75$15.70 07/10$15.95–$31.95$22.40--
$320.00Oct 16$108.00$115.60$111.80$100.95 05/26$83.75–$126.50$108.00--
$320.00Jan 15$118.00$125.50$121.75$101.21 05/29$94.85–$135.30$118.00--
$540.00Aug 21$0.00$7.50$3.75$2.35 07/17$1.90–$5.00$2.35--
$540.00Oct 16$5.80$12.80$9.30$7.50 07/15$6.25–$14.00$7.50--
$540.00Jan 15$18.10$23.60$20.85$18.60 07/16$13.35–$29.80$18.60--
$310.00Oct 16$117.10$124.20$120.65$64.30 06/17$92.70–$136.40$117.10--
$550.00Oct 16$6.00$9.30$7.65$5.61 07/13$4.75–$12.85$6.00--
$300.00Oct 16$126.10$133.40$129.75$71.70 06/22$101.15–$145.30$126.10--
$300.00Jan 15$134.00$141.40$137.70$137.80 06/29$110.30–$151.15$137.70--
$560.00Aug 21$0.00$7.20$3.60$1.25 07/13$2.90–$5.00$1.25--
$560.00Oct 16$2.00$10.60$6.30$6.00 07/02$4.65–$10.60$6.00--
$560.00Jan 15$14.10$21.50$17.80$16.75 07/17$10.60–$25.55$16.75--
$570.00Oct 16$3.50$9.80$6.65$9.50 06/30$3.20–$10.00$6.65--
$280.00Oct 16$144.50$152.00$148.25$134.00 05/26$117.65–$163.40$144.50--
$580.00Oct 16$3.70$7.20$5.45$5.10 07/17$3.30–$9.00$5.10--
$580.00Jan 15$10.00$16.70$13.35$17.10 06/30$9.25–$21.60$13.35--
$590.00Oct 16$1.00$8.90$4.95$1.65 06/18$3.05–$7.45$1.65--
$600.00Oct 16$0.50$8.90$4.70$3.00 07/06$2.85–$7.25$3.00--
$600.00Jan 15$8.20$15.70$11.95$10.10 07/13$6.95–$18.40$10.10--
$640.00Oct 16$0.20$8.10$4.15$3.90 05/29$3.30–$5.00$3.90--
$650.00Oct 16$0.10$8.00$4.05$4.54 06/30$3.05–$5.18$4.05--
$660.00Oct 16$0.00$6.30$3.15$1.30 06/12$1.50–$5.00$1.30--
$700.00Oct 16$0.00$1.75$0.88$1.20 06/05$0.88–$2.10$0.88--
$730.00Oct 16$0.00$7.50$3.75$3.80 07/07$2.25–$5.00$3.75--
$800.00Oct 16$0.00$2.00$1.00$1.25 07/07$0.63–$1.50$1.00--
PUTS (89)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$430.00Aug 21$24.00$28.00$26.00$34.35 07/15$22.30–$51.20$26.0012
$430.00Oct 16$37.20$43.20$40.20$56.01 07/02$37.45–$61.50$40.20--
$430.00Jan 15$51.10$57.40$54.25$57.70 07/01$50.25–$72.55$54.25--
$420.00Aug 21$18.90$21.90$20.40$22.91 07/17$17.65–$44.85$20.40--
$420.00Oct 16$31.70$38.00$34.85$40.41 07/16$31.35–$54.75$34.85--
$420.00Jan 15$45.60$50.20$47.90$80.41 06/03$44.80–$66.55$47.90--
$440.00Aug 21$29.90$33.60$31.75$42.80 07/14$27.25–$60.15$31.75--
$440.00Oct 16$42.90$47.70$45.30$52.10 07/17$42.60–$68.70$45.30--
$440.00Sep 18$36.40$41.00$38.70--$38.70–$38.70—$36.408
$410.00Aug 21$14.60$16.80$15.70$25.04 07/17$13.85–$38.55$15.7050
$410.00Oct 16$26.80$33.80$30.30$37.30 07/14$27.05–$48.55$30.30--
$410.00Jan 15$40.50$45.50$43.00$61.90 05/21$40.65–$60.60$43.00--
$450.00Aug 21$36.80$40.10$38.45$50.44 07/13$33.55–$66.40$38.45--
$450.00Sep 18$42.20$47.30$44.75$49.00 07/17$41.50–$57.50$44.75--
$450.00Oct 16$48.70$54.70$51.70$104.07 06/22$47.60–$75.60$51.70--
$450.00Jan 15$62.80$67.60$65.20$79.23 07/02$61.20–$86.30$65.20--
$400.00Aug 21$11.00$14.80$12.90$20.25 07/17$11.25–$32.75$12.9046
$400.00Oct 16$22.40$29.00$25.70$30.42 07/16$23.85–$42.95$25.70--
$400.00Jan 15$35.50$42.60$39.05$43.51 07/14$36.30–$56.00$39.05--
$400.00Sep 18$18.20$20.80$19.50--$19.50–$19.50—$18.202
$460.00Aug 21$43.80$47.10$45.45$106.00 06/18$39.65–$74.45$45.45--
$460.00Oct 16$55.50$61.00$58.25$107.41 06/16$53.20–$83.20$58.25--
$460.00Jan 15$70.20$75.00$72.60$69.40 06/30$67.20–$93.35$70.20--
$390.00Aug 21$8.50$11.60$10.05$15.75 07/17$8.65–$27.40$10.0536
$390.00Oct 16$18.30$24.70$21.50$26.65 07/14$19.45–$38.20$21.50--
$390.00Jan 15$31.00$37.20$34.10$67.70 06/17$32.05–$49.80$34.10--
$470.00Oct 16$62.10$67.80$64.95$102.97 06/23$60.35–$90.30$64.95--
$470.00Jan 15$75.40$80.30$77.85$110.19 06/23$74.30–$100.35$77.85--
$380.00Aug 21$6.10$9.10$7.60$12.08 07/17$6.55–$22.80$7.60--
$380.00Oct 16$15.30$21.90$18.60$24.70 07/14$16.30–$33.05$18.60--
$380.00Jan 15$27.00$32.50$29.75$34.00 07/17$29.10–$44.80$29.75--
$480.00Oct 16$68.90$74.80$71.85$69.41 06/30$66.65–$99.10$69.41--
$480.00Jan 15$81.10$89.00$85.05$94.20 07/13$80.50–$108.40$85.05--
$370.00Aug 21$4.20$8.10$6.15$6.68 07/17$6.15–$18.95$6.15--
$370.00Oct 16$12.60$17.40$15.00$18.10 07/17$13.85–$28.40$15.00--
$370.00Jan 15$23.10$28.30$25.70$52.00 06/11$24.85–$40.55$25.70--
$490.00Aug 21$67.00$72.00$69.50$65.71 06/30$62.35–$101.50$67.00--
$490.00Jan 15$89.30$94.00$91.65$98.55 07/13$86.10–$115.65$91.65--
$360.00Aug 21$3.20$4.20$3.70$7.10 07/17$3.60–$15.30$3.70--
$360.00Oct 16$9.80$15.80$12.80$19.82 07/07$11.15–$24.30$12.80--
$360.00Jan 15$20.40$26.30$23.35$40.70 06/09$21.35–$36.25$23.35--
$500.00Oct 16$83.30$89.90$86.60$103.10 07/13$80.55–$115.30$86.60--
$500.00Jan 15$97.70$101.30$99.50$125.90 06/25$93.00–$124.10$99.50--
$350.00Aug 21$1.80$3.80$2.80$4.50 07/16$2.80–$11.50$2.8033
$350.00Oct 16$5.30$12.40$8.85$12.60 07/17$8.85–$20.75$8.85--
$350.00Jan 15$17.30$21.90$19.60$27.50 07/09$19.15–$31.80$19.60--
$510.00Oct 16$92.20$98.80$95.50$155.96 06/22$89.15–$124.40$95.50--
$340.00Aug 21$0.10$3.20$1.65$6.62 07/09$1.65–$10.45$1.65--
$340.00Oct 16$3.60$12.20$7.90$14.80 07/09$7.90–$17.45$7.90--
$340.00Jan 15$13.30$20.00$16.65$19.04 07/16$16.10–$28.30$16.65--
$520.00Aug 21$92.80$101.00$96.90$96.30 07/01$88.35–$129.60$96.30--
$520.00Oct 16$100.50$106.90$103.70$129.00 05/20$96.70–$133.20$103.70--
$330.00Aug 21$0.55$3.10$1.83$2.30 07/17$1.83–$7.00$1.83--
$330.00Oct 16$2.30$10.40$6.35$6.50 07/17$5.93–$14.35$6.35--
$330.00Jan 15$10.60$17.00$13.80$34.30 06/17$12.40–$25.00$13.80--
$320.00Aug 21$0.00$5.10$2.55$4.30 07/08$0.90–$6.23$2.55--
$320.00Oct 16$0.35$9.10$4.72$10.21 07/10$4.68–$11.65$4.72--
$320.00Jan 15$8.20$15.30$11.75$17.40 06/29$11.65–$20.95$11.75--
$310.00Aug 21$0.00$6.10$3.05$1.30 07/14$1.25–$5.75$1.30--
$310.00Oct 16$0.95$8.50$4.72$7.65 07/06$4.58–$10.15$4.72--
$310.00Jan 15$6.60$14.60$10.60$12.80 07/01$9.90–$18.90$10.60--
$300.00Aug 21$0.00$5.00$2.50$5.29 06/23$0.90–$4.38$2.50--
$300.00Oct 16$0.00$7.40$3.70$4.00 07/16$3.70–$8.45$3.70--
$300.00Jan 15$4.30$12.80$8.55$9.10 07/15$7.70–$15.40$8.55--
$290.00Aug 21$0.00$2.00$1.00$4.09 06/23$0.90–$5.00$1.00--
$290.00Oct 16$0.00$7.70$3.85$4.17 07/17$3.30–$7.15$3.85--
$290.00Jan 15$3.60$11.30$7.45$7.88 07/17$6.95–$14.25$7.45--
$280.00Aug 21$0.00$0.60$0.30$2.52 07/02$0.30–$4.90$0.30--
$280.00Oct 16$0.00$6.30$3.15$3.90 07/02$1.45–$6.15$3.15--
$280.00Jan 15$1.05$8.50$4.78$6.38 07/17$4.78–$11.30$4.78--
$270.00Aug 21$0.00$5.30$2.65$3.78 06/22$1.23–$5.05$2.65--
$270.00Oct 16$0.00$7.40$3.70$2.00 07/15$3.38–$6.00$2.00--
$270.00Jan 15$0.00$8.60$4.30$5.50 07/17$4.30–$9.40$4.30--
$260.00Oct 16$0.00$7.30$3.65$5.55 06/16$3.25–$5.00$3.65--
$260.00Jan 15$0.70$7.50$4.10$4.30 07/15$3.43–$7.75$4.10--
$250.00Oct 16$0.00$6.00$3.00$1.72 06/30$1.70–$3.85$1.72--
$250.00Jan 15$0.00$6.50$3.25$4.57 07/09$3.25–$6.45$3.25--
$240.00Oct 16$0.00$1.00$0.50$1.90 07/02$0.50–$2.42$0.50--
$240.00Jan 15$1.25$3.50$2.38$6.60 06/23$2.28–$5.15$2.38--
$230.00Oct 16$0.00$3.00$1.50$1.86 07/17$0.98–$3.15$1.50--
$630.00Oct 16$201.60$209.50$205.55$260.90 06/11$193.95–$239.50$205.55--
$220.00Oct 16$0.00$5.70$2.85$2.20 06/02$2.30–$5.00$2.20--
$220.00Jan 15$0.00$5.90$2.95$1.85 07/09$2.60–$4.28$1.85--
$210.00Jan 15$0.00$7.40$3.70$3.80 06/16$2.75–$4.95$3.70--
$200.00Jan 15$0.00$5.60$2.80$3.07 06/16$2.80–$5.00$2.80--
$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$260.70$269.40$265.05$315.10 06/11$252.55–$299.45$265.05--
$700.00Oct 16$270.90$279.00$274.95$277.80 06/30$262.50–$309.45$274.95--

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 85
Total Puts 31
Put/Call Ratio 0.36
Net Difference 54

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 4,498
Total Puts 1,019
Average Put/Call Ratio 0.54
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