Tour v423
TPL
TEXAS PACIFIC LAND C
$396.62 -5.44%
$399.00 (+0.60%)🌙
as of 07/27 07:11 PM
(7/24 04:00) ◀
|
Monday, July 27, 2026 (7:11pm)
January 2026
|
▶ (7/28 19:11)
◀ 7/27 19:11 ▶

Option Volume

Detail
ℹ
Current (07/27) 436
Calls: 87 (20%)
Puts: 349 (80%)
Prior (07/24) 188
Calls: 146 (78%)
Puts: 42 (22%)
Current vs Prior +131.91%
Calls: -40.41% (Calls)
Puts: +730.95% (Puts)
Prior 7-Day Total 4,997
Calls: 4,376 (88%)
Puts: 621 (12%)
Prior 7-Day Average 713
Calls: 625 (88%)
Puts: 88 (12%)
Current vs Prior 7-Day Avg -38.92%
Calls: -86.08%
Puts: +293.40%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/27) $656.6K
Calls: $139.2K (21%)
Puts: $517.4K (79%)
Prior (07/24) $797.4K
Calls: $665.4K (83%)
Puts: $132.1K (17%)
Current vs Prior -17.66%
Calls: -79.09%
Puts: +291.81%
Prior 7-Day Total $9.40M
Calls: $8.22M (87%)
Puts: $1.18M (13%)
Prior 7-Day Average $1.34M
Calls: $1.17M (87%)
Puts: $168.7K (13%)
Current vs Prior 7-Day Avg -51.12%
Calls: -88.15%
Puts: +206.70%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/27) 4.01
Prior (07/24) 0.29
Current vs Prior +1294.47%
Prior 7-Day Average 0.21
Current vs Prior 7-Day Avg +1840.33%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/27) 5,392
Calls: 3,229 (60%)
Puts: 2,163 (40%)
Prior (07/24) 2,076
Calls: 1,572 (76%)
Puts: 504 (24%)
Current vs Prior +159.73%
Prior 7-Day Total 32,758
Calls: 23,529 (72%)
Puts: 9,229 (28%)
Prior 7-Day Average 4,679
Calls: 3,361 (72%)
Puts: 1,318 (28%)
Current vs Prior 7-Day Avg +15.22%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 12.11% | 15.67%
Prior 12.08% | 15.76%
Current vs Prior +0.33% | -0.57%
Prior 7-Day Avg 11.54% | 15.96%
Current vs 7-Day Avg +5.02% | -1.84%
Prior 7-Day Eod 12.08% | 15.76%
Current vs 7-Day Eod +0.33% | -0.57%
Sentiment BEARISH

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 bearish conviction with 79% of dollar volume in puts ($517.4K) vs calls ($139.2K). Unusually high activity with volume up 132% vs prior - elevated interest. Extreme bearish P/C ratio of 4.01 - heavy put buying. P/C ratio rising 1294% - increased hedging/bearish positioning.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
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 3 of results (avg 7.8%, best 6.7%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Aug 2176.8083.00$79.907.8%10.92--
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$430.00Aug 2140.7043.50$42.106.7%30.69--
$420.00Aug 2133.3036.40$34.858.9%10.6327

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 0.65, highest 0.92)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Aug 2176.8083.00$79.907.8%10.92--
$390.00Aug 2123.8027.20$25.5013.3%60.58--
$400.00Aug 2119.3022.20$20.7514.0%100.51181
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$430.00Aug 2140.7043.50$42.106.7%30.69--
$420.00Aug 2133.3036.40$34.858.9%10.6327
$410.00Aug 2126.6029.50$28.0510.3%70.5749

Most actively traded options today. High liquidity = easy entry/exit. 25 active (total vol 368, top 145)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$470.00Aug 212.554.00$3.2844.2%160.131.0K
$440.00Aug 216.209.20$7.7039.0%130.25193
$400.00Aug 2119.3022.20$20.7514.0%100.51181
$460.00Aug 213.805.80$4.8041.7%80.1783
$390.00Aug 2123.8027.20$25.5013.3%60.58--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$390.00Aug 2115.8018.50$17.1515.7%1450.4237
$380.00Aug 2111.8015.80$13.8029.0%1030.3519
$350.00Aug 213.805.80$4.8041.7%210.1631
$360.00Aug 216.107.70$6.9023.2%90.21--
$410.00Aug 2126.6029.50$28.0510.3%70.5749

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. 19 found (best R:R 29.61, avg 6.81)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$490.00$500.00Aug 21$0.73$9.27$0.7312.70$490.73
$440.00$460.00Aug 21$2.90$17.10$2.905.90$442.90
$460.00$470.00Aug 21$1.52$8.48$1.525.58$461.52
$430.00$440.00Aug 21$2.55$7.45$2.552.92$432.55
$420.00$430.00Aug 21$2.85$7.15$2.852.51$422.85
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$340.00$310.00Aug 21$0.98$29.02$0.9829.61$339.02
$290.00$280.00Aug 21$0.48$9.52$0.4819.83$289.52
$300.00$290.00Aug 21$0.52$9.48$0.5218.23$299.48
$350.00$340.00Aug 21$0.92$9.08$0.929.87$349.08
$310.00$300.00Aug 21$1.40$8.60$1.406.14$308.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 22 found (best R:R 3.49, avg 0.74)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$320.00$390.00Aug 21$54.40$54.40$15.603.49$374.40
$390.00$400.00Aug 21$4.75$4.75$5.250.90$394.75
$400.00$410.00Aug 21$4.70$4.70$5.300.89$404.70
$410.00$420.00Aug 21$2.95$2.95$7.050.42$412.95
$420.00$430.00Aug 21$2.85$2.85$7.150.40$422.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$430.00$420.00Aug 21$7.25$7.25$2.752.64$422.75
$420.00$410.00Aug 21$6.80$6.80$3.202.13$413.20
$410.00$400.00Aug 21$5.50$5.50$4.501.22$404.50
$400.00$390.00Aug 21$5.40$5.40$4.601.17$394.60
$380.00$370.00Aug 21$4.20$4.20$5.800.72$375.80

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. 5 found (cheapest 10.75% of stock, avg 11.62%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$390.00Aug 21$25.50$17.15$42.65$347.35$432.6510.75%
$400.00Aug 21$20.75$22.55$43.30$356.70$443.3010.92%
$410.00Aug 21$16.05$28.05$44.10$365.90$454.1011.12%
$420.00Aug 21$13.10$34.85$47.95$372.05$467.9512.09%
$430.00Aug 21$10.25$42.10$52.35$377.65$482.3513.20%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 2.95% of stock, avg 6.15%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$460.00$360.00Aug 21$4.80$6.90$11.70$348.30$471.70
$460.00$370.00Aug 21$4.80$9.60$14.40$355.60$474.40
$440.00$360.00Aug 21$7.70$6.90$14.60$345.40$454.60
$430.00$360.00Aug 21$10.25$6.90$17.15$342.85$447.15
$440.00$370.00Aug 21$7.70$9.60$17.30$352.70$457.30
$460.00$380.00Aug 21$4.80$13.80$18.60$361.40$478.60
$430.00$370.00Aug 21$10.25$9.60$19.85$350.15$449.85
$420.00$360.00Aug 21$13.10$6.90$20.00$340.00$440.00
$440.00$380.00Aug 21$7.70$13.80$21.50$358.50$461.50
$460.00$390.00Aug 21$4.80$17.15$21.95$368.05$481.95

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 80 found (best R:R 8.52, avg credit $6.79)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
370/380390/400Aug 21$8.95$1.058.52$371.05$398.95
370/380400/410Aug 21$8.90$1.108.09$371.10$408.90
390/400410/420Aug 21$8.35$1.655.06$391.65$418.35
390/400420/430Aug 21$8.25$1.754.71$391.75$428.25
380/390400/410Aug 21$8.05$1.954.13$381.95$408.05
300/310320/390Aug 21$55.80$14.203.93$254.20$375.80
390/400430/440Aug 21$7.95$2.053.88$392.05$437.95
290/300320/390Aug 21$54.92$15.083.64$245.08$374.92
280/290320/390Aug 21$54.88$15.123.63$235.12$374.88
360/370390/400Aug 21$7.45$2.552.92$362.55$397.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 11 found (best R:R 99.00, cheapest $0.10)

CALLS (3)
LowMidHighExpiryDebitMax GainR:R
$410.00$420.00$430.00Aug 21$0.10$9.9099.00
$420.00$430.00$440.00Aug 21$0.30$9.7032.33
$400.00$410.00$420.00Aug 21$1.75$8.254.71
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$390.00$400.00$410.00Aug 21$0.10$9.9099.00
$410.00$420.00$430.00Aug 21$0.45$9.5521.22
$350.00$360.00$370.00Aug 21$0.60$9.4015.67
$290.00$300.00$310.00Aug 21$0.88$9.1210.36
$340.00$350.00$360.00Aug 21$1.18$8.827.47

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 15 found (best net $-1.92, 14 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$440.00$460.001:2Aug 21-$1.90$18.10
$470.00$490.001:2Aug 21-$3.08$16.92
$490.00$500.001:2Aug 21-$1.72$8.28
$460.00$470.001:2Aug 21-$1.76$8.24
$430.00$440.001:2Aug 21-$5.15$4.85
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$340.00$310.001:2Aug 21-$1.92$28.08
$290.00$280.001:2Aug 21-$0.02$9.98
$310.00$300.001:2Aug 21-$0.10$9.90
$300.00$290.001:2Aug 21-$0.46$9.54
$360.00$350.001:2Aug 21-$2.70$7.30

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 9 found (best yield 4.87%, avg 1.89%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$400.00Aug 21$19.300.510.8%4.87%5.72%10181
$410.00Aug 21$14.200.433.4%3.58%6.95%1--
$420.00Aug 21$11.800.375.9%2.98%8.87%6--
$430.00Aug 21$9.000.318.4%2.27%10.69%4114
$440.00Aug 21$6.200.2510.9%1.56%12.50%13193
$460.00Aug 21$3.800.1716.0%0.96%16.94%883
$470.00Aug 21$2.550.1318.5%0.64%19.14%161.0K
$500.00Aug 21$0.400.0926.1%0.10%26.17%267
$490.00Aug 21$0.150.1123.5%0.04%23.58%2--

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. 193 contracts (avg 782 vol/day, 193 traded recently)

TPL averages only 782 option contracts/day, so quotes are thin and bid/ask spreads run wide. Use the last actually-traded price below to set a limit order rather than chasing the displayed ask. Most tradeable call: the $360.00 01-15 call last traded $90.90 on 07/24 (now $69.00/$74.40) — try a limit near $71.70. Also watch the $400.00 01-15 call last traded $69.90 on 07/24 (now $49.40/$53.50) — try a limit near $51.45; the $410.00 01-15 call last traded $58.04 on 07/14 (now $45.00/$49.60) — try a limit near $47.30. Most tradeable put: the $420.00 08-21 put last traded $18.83 on 07/24 (now $33.30/$36.40) — try a limit near $33.30.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$400.00Aug 21$19.30$22.20$20.75$43.00 07/23$20.75–$55.30$20.75181
$400.00Oct 16$34.00$38.20$36.10$48.10 07/17$36.10–$67.35$36.10--
$400.00Jan 15$49.40$53.50$51.45$69.90 07/24$51.45–$84.35$51.4522
$390.00Aug 21$23.80$27.20$25.50$46.91 07/23$25.50–$61.85$25.50--
$390.00Oct 16$38.60$43.00$40.80$53.85 07/20$40.80–$73.70$40.80--
$390.00Jan 15$54.00$58.70$56.35$71.70 07/20$55.75–$88.65$56.35--
$410.00Aug 21$14.20$17.90$16.05$31.00 07/24$16.05–$49.10$16.05--
$410.00Sep 18$21.10$26.40$23.75$43.90 07/22$23.75–$46.75$23.75--
$410.00Oct 16$29.70$33.90$31.80$45.61 07/24$31.80–$61.45$31.80--
$410.00Jan 15$45.00$49.60$47.30$58.04 07/14$47.30–$77.75$47.305
$380.00Aug 21$29.60$32.90$31.25$60.70 07/22$31.25–$69.55$31.25--
$380.00Oct 16$43.90$47.70$45.80$52.97 07/07$44.80–$80.50$45.80--
$380.00Jan 15$56.20$64.80$60.50$66.19 07/08$60.50–$94.40$60.50--
$420.00Aug 21$11.80$14.40$13.10$30.00 07/22$13.10–$43.00$13.10--
$420.00Sep 18$17.00$22.60$19.80$32.60 07/24$19.80–$40.60$19.80--
$420.00Oct 16$25.00$30.70$27.85$40.66 07/24$27.80–$55.60$27.85--
$420.00Jan 15$41.00$47.00$44.00$58.10 07/24$43.90–$72.75$44.00--
$370.00Aug 21$35.90$39.30$37.60$53.50 07/15$37.60–$77.60$37.60--
$370.00Oct 16$48.20$53.80$51.00$74.90 07/24$51.00–$87.65$51.0078
$370.00Jan 15$64.00$68.30$66.15$57.70 06/23$64.65–$100.40$64.00--
$430.00Aug 21$9.00$11.50$10.25$18.71 07/24$10.25–$36.50$10.25114
$430.00Sep 18$14.20$19.30$16.75$26.96 07/24$16.75–$35.90$16.75--
$430.00Oct 16$20.70$26.40$23.55$40.68 07/22$23.55–$50.45$23.55--
$430.00Jan 15$35.40$43.80$39.60$44.30 07/09$39.60–$67.95$39.60--
$360.00Aug 21$42.30$46.40$44.35$73.30 07/22$44.35–$85.85$44.35--
$360.00Oct 16$54.50$59.80$57.15$64.00 07/09$57.15–$94.90$57.15--
$360.00Jan 15$69.00$74.40$71.70$90.90 07/24$71.05–$107.30$71.707
$440.00Aug 21$6.20$9.20$7.70$15.20 07/24$7.70–$32.25$7.70193
$440.00Sep 18$12.70$16.40$14.55$24.20 07/24$14.55–$31.35$14.5552
$440.00Oct 16$18.30$23.20$20.75$30.50 07/17$20.75–$46.70$20.75--
$440.00Jan 15$32.10$40.00$36.05$43.60 07/21$36.05–$63.30$36.05--
$350.00Aug 21$50.70$56.00$53.35$72.50 07/13$52.50–$94.70$53.35--
$350.00Oct 16$59.50$67.00$63.25$80.00 07/21$63.25–$102.80$63.25--
$350.00Jan 15$74.50$80.40$77.45$69.30 06/23$76.10–$113.50$74.50--
$450.00Aug 21$5.10$7.50$6.30$12.20 07/24$6.30–$27.80$6.30--
$450.00Sep 18$10.80$14.20$12.50$22.75 07/22$12.50–$25.90$12.50--
$450.00Oct 16$15.30$20.80$18.05$31.38 07/23$18.05–$41.35$18.05--
$450.00Jan 15$31.10$36.30$33.70$44.90 07/24$33.20–$59.30$33.70--
$340.00Oct 16$66.60$74.00$70.30$47.00 06/17$70.30–$110.80$66.60--
$340.00Jan 15$79.50$87.60$83.55$75.10 06/24$81.85–$120.55$79.50--
$460.00Aug 21$3.80$5.80$4.80$11.41 07/24$4.80–$23.95$4.8083
$460.00Sep 18$6.10$11.80$8.95$16.80 07/20$8.95–$21.75$8.95--
$460.00Oct 16$13.20$17.80$15.50$28.10 07/22$15.50–$37.30$15.50--
$460.00Jan 15$28.20$34.00$31.10$40.10 07/24$30.10–$55.15$31.10--
$330.00Aug 21$67.00$73.70$70.35$64.76 07/10$69.05–$112.35$67.00--
$330.00Oct 16$74.00$81.40$77.70$98.15 07/17$76.80–$119.00$77.70--
$330.00Jan 15$88.40$94.00$91.20$92.90 06/05$89.30–$128.05$91.20--
$470.00Aug 21$2.55$4.00$3.28$7.70 07/24$3.28–$20.60$3.281.0K
$470.00Sep 18$6.00$12.00$9.00$17.29 07/23$9.00–$19.30$9.00--
$470.00Oct 16$10.30$15.50$12.90$19.60 07/20$12.90–$33.40$12.90--
$470.00Jan 15$23.00$31.00$27.00$17.00 06/22$27.00–$51.30$23.00--
$320.00Aug 21$76.80$83.00$79.90$96.70 07/20$76.75–$121.45$79.90--
$320.00Jan 15$95.60$100.30$97.95$101.21 05/29$94.85–$135.30$97.95--
$480.00Aug 21$1.30$6.60$3.95$7.41 07/24$3.95–$17.35$3.95--
$480.00Sep 18$2.90$8.40$5.65$11.60 07/21$5.65–$16.20$5.65--
$480.00Oct 16$9.20$13.50$11.35$21.80 07/22$11.35–$30.00$11.35--
$480.00Jan 15$20.40$28.40$24.40$37.83 07/22$24.40–$47.50$24.40--
$310.00Oct 16$91.50$98.00$94.75$64.30 06/17$92.70–$136.40$91.50--
$490.00Aug 21$0.15$6.20$3.18$4.60 07/24$3.18–$13.55$3.18--
$490.00Oct 16$5.40$13.90$9.65$15.50 07/20$9.65–$26.45$9.65--
$490.00Jan 15$18.40$26.00$22.20$25.20 07/08$22.20–$44.40$22.20--
$300.00Oct 16$100.30$107.00$103.65$71.70 06/22$101.15–$145.30$100.30--
$300.00Jan 15$107.80$115.70$111.75$137.80 06/29$110.30–$151.15$111.75--
$500.00Aug 21$0.40$4.50$2.45$4.40 07/24$2.45–$12.55$2.4567
$500.00Sep 18$3.00$9.10$6.05$10.20 07/22$6.05–$12.00$6.05--
$500.00Oct 16$6.10$12.00$9.05$17.00 07/22$8.75–$23.25$9.05--
$500.00Jan 15$16.40$23.70$20.05$32.00 07/23$20.05–$40.70$20.05--
$510.00Aug 21$0.10$7.60$3.85$3.08 07/20$2.48–$10.75$3.08--
$510.00Sep 18$1.15$8.70$4.93$8.70 07/23$4.93–$10.55$4.93--
$510.00Oct 16$3.80$9.00$6.40$14.60 07/20$6.40–$20.50$6.40--
$510.00Jan 15$14.40$22.00$18.20$27.51 07/17$18.20–$37.80$18.20--
$520.00Aug 21$0.05$7.30$3.68$1.95 07/24$2.17–$8.15$1.95--
$520.00Oct 16$1.50$10.00$5.75$12.60 07/17$5.75–$18.80$5.75--
$520.00Jan 15$11.90$20.30$16.10$23.99 06/29$16.10–$34.80$16.10--
$530.00Aug 21$0.00$7.30$3.65$2.37 07/22$1.68–$4.10$2.37--
$530.00Oct 16$3.30$8.50$5.90$3.80 06/17$5.90–$16.00$3.80--
$530.00Jan 15$11.90$17.90$14.90$25.40 07/22$14.90–$31.95$14.90--
$540.00Aug 21$0.00$7.30$3.65$2.35 07/17$1.90–$5.00$2.35--
$540.00Sep 18$0.00$7.90$3.95$6.06 07/23$3.95–$6.40$3.95--
$540.00Oct 16$3.50$8.90$6.20$7.50 07/15$6.20–$14.00$6.20--
$540.00Jan 15$10.90$16.50$13.70$24.20 07/22$13.35–$29.80$13.70--
$550.00Aug 21$0.00$7.20$3.60$1.39 07/22$0.73–$5.00$1.39--
$550.00Sep 18$0.00$7.90$3.95$3.50 07/24$2.83–$5.45$3.50--
$550.00Oct 16$1.00$7.10$4.05$6.00 07/21$4.05–$12.85$4.05--
$560.00Aug 21$0.00$7.10$3.55$1.25 07/13$2.90–$5.00$1.25--
$560.00Oct 16$2.00$6.80$4.40$6.00 07/21$4.40–$10.60$4.40--
$560.00Jan 15$8.60$11.70$10.15$15.00 07/20$10.15–$25.55$10.151.4K
$570.00Oct 16$0.20$6.60$3.40$9.50 06/30$3.20–$10.00$3.40--
$580.00Sep 18$0.00$7.50$3.75$1.90 07/21$2.03–$4.05$1.90--
$580.00Oct 16$1.35$3.70$2.53$5.50 07/22$2.53–$9.00$2.53--
$580.00Jan 15$5.40$11.00$8.20$12.30 07/24$8.20–$21.60$8.20--
$590.00Oct 16$0.50$6.20$3.35$1.65 06/18$3.05–$7.45$1.65--
$600.00Oct 16$0.00$6.40$3.20$3.00 07/06$2.85–$7.25$3.00--
$600.00Jan 15$2.30$10.80$6.55$12.00 07/22$6.55–$18.40$6.55--
$620.00Jan 15$3.20$9.20$6.20$4.40 07/21$6.03–$9.55$4.40--
$640.00Oct 16$0.20$5.80$3.00$3.90 05/29$3.00–$5.00$3.00--
$640.00Jan 15$2.15$8.90$5.53$3.60 07/21$5.53–$8.20$3.60--
$650.00Oct 16$0.10$7.40$3.75$4.54 06/30$3.10–$5.18$3.75--
$660.00Oct 16$0.00$5.70$2.85$1.30 06/12$1.50–$5.00$1.30--
$700.00Oct 16$0.00$2.25$1.13$1.45 07/22$0.88–$2.10$1.13--
PUTS (93)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$400.00Aug 21$20.80$24.30$22.55$12.95 07/24$11.25–$29.50$20.80--
$400.00Sep 18$27.40$30.80$29.10$20.75 07/24$17.35–$29.10$27.40--
$400.00Oct 16$32.70$37.40$35.05$29.10 07/20$23.85–$40.40$32.701.9K
$400.00Jan 15$44.10$50.20$47.15$39.00 07/24$36.30–$53.30$44.10--
$390.00Aug 21$15.80$18.50$17.15$9.10 07/24$8.65–$24.10$15.8037
$390.00Sep 18$22.40$27.60$25.00$15.54 07/22$14.80–$25.00$22.40--
$390.00Oct 16$27.20$34.00$30.60$26.65 07/14$19.45–$35.30$27.20--
$390.00Jan 15$39.00$44.10$41.55$67.70 06/17$32.05–$48.00$41.55--
$410.00Aug 21$26.60$29.50$28.05$16.30 07/24$13.85–$35.70$26.6049
$410.00Sep 18$33.80$37.60$35.70$27.17 07/20$21.75–$35.70$33.8020
$410.00Oct 16$38.20$44.30$41.25$37.30 07/14$27.05–$46.70$38.20--
$380.00Aug 21$11.80$15.80$13.80$7.00 07/24$6.55–$19.50$11.8019
$380.00Oct 16$23.00$26.80$24.90$20.50 07/20$16.30–$30.55$23.00--
$380.00Jan 15$34.00$41.30$37.65$33.00 07/21$29.10–$43.60$34.00--
$420.00Aug 21$33.30$36.40$34.85$18.83 07/24$17.65–$42.30$33.3027
$420.00Sep 18$39.40$43.80$41.60$27.25 07/24$25.55–$41.60$39.40--
$420.00Oct 16$43.80$50.30$47.05$40.41 07/16$31.35–$53.65$43.80--
$420.00Jan 15$55.80$61.20$58.50$80.41 06/03$44.80–$64.45$58.50--
$370.00Aug 21$8.60$10.60$9.60$5.68 07/24$4.28–$16.80$8.6037
$370.00Oct 16$19.00$23.70$21.35$18.00 07/20$13.85–$25.60$19.00--
$370.00Jan 15$29.70$34.60$32.15$52.00 06/11$24.85–$38.05$32.15--
$430.00Aug 21$40.70$43.50$42.10$28.50 07/24$22.30–$49.90$40.70--
$430.00Oct 16$50.90$57.80$54.35$38.23 07/22$37.45–$60.40$50.90--
$430.00Jan 15$62.00$70.40$66.20$57.70 07/01$50.25–$70.25$62.00--
$360.00Aug 21$6.10$7.70$6.90$4.00 07/24$3.60–$12.20$6.10--
$360.00Oct 16$15.00$18.90$16.95$19.82 07/07$11.15–$22.15$16.95--
$360.00Jan 15$25.00$30.40$27.70$40.70 06/09$21.35–$32.80$27.70--
$440.00Aug 21$48.80$51.10$49.95$31.15 07/23$27.25–$56.85$48.80--
$440.00Sep 18$52.90$58.00$55.45$39.20 07/23$34.95–$55.45$52.90--
$440.00Oct 16$57.20$65.00$61.10$52.10 07/17$42.60–$67.40$57.20--
$350.00Aug 21$3.80$5.80$4.80$2.40 07/24$2.80–$10.35$3.8031
$350.00Oct 16$12.40$17.70$15.05$12.00 07/20$8.85–$19.00$12.40--
$350.00Jan 15$21.40$26.80$24.10$23.50 07/21$19.15–$28.60$23.50--
$450.00Aug 21$54.50$59.80$57.15$38.40 07/23$33.55–$65.85$54.50--
$450.00Sep 18$61.40$65.70$63.55$49.00 07/17$41.50–$63.55$61.40--
$450.00Oct 16$65.30$71.10$68.20$104.07 06/22$47.60–$73.05$68.20--
$450.00Jan 15$75.10$83.60$79.35$79.23 07/02$61.20–$84.55$79.23--
$340.00Aug 21$2.95$4.80$3.88$6.62 07/09$1.65–$7.55$3.884
$340.00Oct 16$9.50$14.20$11.85$14.80 07/09$7.40–$15.15$11.85--
$340.00Jan 15$18.50$25.60$22.05$19.04 07/16$16.10–$25.25$19.04--
$460.00Aug 21$63.20$68.60$65.90$106.00 06/18$39.65–$74.30$65.90--
$460.00Oct 16$71.30$80.00$75.65$62.70 07/20$53.20–$81.45$71.30--
$460.00Jan 15$83.30$90.50$86.90$69.40 06/30$67.20–$91.25$83.30--
$330.00Aug 21$0.00$6.30$3.15$2.30 07/17$1.83–$6.35$2.30--
$330.00Sep 18$4.80$6.50$5.65$3.80 07/24$3.55–$7.10$4.802
$330.00Oct 16$7.70$11.20$9.45$6.50 07/17$5.93–$12.70$7.70--
$330.00Jan 15$14.30$20.10$17.20$14.40 07/24$12.40–$21.65$14.40--
$470.00Aug 21$72.20$77.50$74.85$49.90 07/22$46.55–$83.20$72.20--
$470.00Oct 16$81.20$87.10$84.15$69.70 07/20$60.35–$89.90$81.20--
$470.00Jan 15$89.20$97.70$93.45$110.19 06/23$74.30–$99.05$93.45--
$320.00Aug 21$0.00$5.10$2.55$4.30 07/08$0.90–$5.10$2.55--
$320.00Oct 16$2.35$10.80$6.58$10.21 07/10$4.68–$10.80$6.58--
$320.00Jan 15$13.70$17.90$15.80$17.40 06/29$11.45–$19.15$15.804
$480.00Oct 16$88.20$96.00$92.10$69.41 06/30$66.65–$98.30$88.20--
$480.00Jan 15$96.80$103.90$100.35$86.00 07/24$80.50–$106.65$96.80--
$310.00Aug 21$0.00$5.80$2.90$1.30 07/14$1.25–$5.00$1.302
$310.00Oct 16$4.40$8.30$6.35$7.65 07/06$4.58–$8.55$6.35--
$310.00Jan 15$8.60$14.00$11.30$12.80 07/01$9.90–$15.55$11.30--
$490.00Aug 21$90.80$96.30$93.55$65.71 06/30$62.35–$100.45$90.80--
$490.00Jan 15$104.40$112.70$108.55$98.55 07/13$86.10–$114.40$104.40--
$300.00Aug 21$0.00$3.00$1.50$1.18 07/22$0.90–$4.20$1.18--
$300.00Oct 16$1.35$7.40$4.38$4.00 07/16$3.70–$6.75$4.00--
$300.00Jan 15$6.20$14.90$10.55$9.10 07/20$7.70–$14.55$9.10--
$500.00Oct 16$105.20$112.80$109.00$103.10 07/13$80.55–$114.70$105.20--
$500.00Jan 15$112.70$120.90$116.80$125.90 06/25$93.00–$122.70$116.80--
$290.00Aug 21$0.00$1.95$0.98$4.09 06/23$0.90–$5.00$0.981
$290.00Oct 16$1.00$7.10$4.05$4.17 07/17$3.30–$6.65$4.05--
$290.00Jan 15$6.50$13.00$9.75$8.00 07/20$6.83–$10.95$8.00--
$510.00Oct 16$114.30$121.70$118.00$155.96 06/22$89.15–$122.90$118.00--
$280.00Aug 21$0.00$1.00$0.50$0.20 07/23$0.30–$4.90$0.2013
$280.00Oct 16$0.00$7.20$3.60$1.70 07/22$1.45–$6.05$1.70--
$280.00Jan 15$2.60$11.10$6.85$6.38 07/17$4.78–$9.55$6.38--
$520.00Aug 21$119.80$126.10$122.95$96.30 07/01$88.35–$129.60$119.80--
$270.00Aug 21$0.00$6.90$3.45$3.78 06/22$1.23–$5.05$3.45--
$270.00Oct 16$0.05$8.70$4.38$1.44 07/21$3.53–$6.00$1.44--
$270.00Jan 15$1.20$9.70$5.45$5.50 07/17$4.30–$8.50$5.45--
$260.00Oct 16$0.00$6.60$3.30$5.55 06/16$3.25–$5.00$3.30--
$260.00Jan 15$0.05$9.20$4.63$4.30 07/15$3.43–$6.70$4.30--
$250.00Oct 16$0.00$6.00$3.00$1.72 06/30$1.70–$3.05$1.72--
$250.00Jan 15$2.05$8.50$5.28$4.57 07/09$3.25–$5.95$4.57--
$240.00Oct 16$0.15$1.00$0.57$1.90 07/02$0.50–$2.13$0.57--
$240.00Jan 15$2.05$3.50$2.78$6.60 06/23$2.28–$4.80$2.7815
$560.00Sep 18$159.90$167.70$163.80$146.70 07/20$128.50–$163.80$159.90--
$230.00Oct 16$0.00$3.00$1.50$1.86 07/17$1.00–$4.05$1.50--
$220.00Oct 16$0.00$6.30$3.15$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–$3.95$1.85--
$210.00Jan 15$0.00$5.90$2.95$3.80 06/16$2.75–$4.70$2.95--
$200.00Jan 15$0.00$5.70$2.85$3.07 06/16$2.80–$5.00$2.85--
$195.00Jan 15$0.00$1.00$0.50$1.00 07/09$0.50–$3.00$0.50--
$190.00Jan 15$0.00$8.00$4.00$0.95 06/29$0.78–$4.00$0.95--
$630.00Oct 16$229.60$238.00$233.80$260.90 06/11$193.95–$239.50$233.80--
$690.00Oct 16$289.90$297.70$293.80$315.10 06/11$252.55–$299.45$293.80--
$700.00Oct 16$299.90$307.70$303.80$277.80 06/30$262.50–$309.45$299.90--

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 87
Total Puts 349
Put/Call Ratio 4.01
Net Difference -262

Prior's Put/Call Breakdown

Total Calls 146
Total Puts 42
Put/Call Ratio 0.29
Net Difference 104

Prior 7-Day Put/Call Summary

Total Calls 4,376
Total Puts 621
Average Put/Call Ratio 0.21
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