Tour v452
TPL
TEXAS PACIFIC LAND C
$389.42 -1.82%
$391.90 (+0.64%)🌙
as of 07/28 07:11 PM
(7/27 19:11) ◀
|
Tuesday, July 28, 2026 (7:11pm)
January 2026
|
▶ (7/29 19:16)
◀ 7/28 19:11 ▶

Option Volume

Detail
ℹ
Current (07/28) 221
Calls: 137 (62%)
Puts: 84 (38%)
Prior (07/27) 436
Calls: 87 (20%)
Puts: 349 (80%)
Current vs Prior -49.31%
Calls: +57.47% (Calls)
Puts: -75.93% (Puts)
Prior 7-Day Total 4,941
Calls: 4,076 (82%)
Puts: 865 (18%)
Prior 7-Day Average 705
Calls: 582 (82%)
Puts: 123 (18%)
Current vs Prior 7-Day Avg -68.69%
Calls: -76.47%
Puts: -32.02%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/28) $391.3K
Calls: $302.6K (77%)
Puts: $88.7K (23%)
Prior (07/27) $656.6K
Calls: $139.2K (21%)
Puts: $517.4K (79%)
Current vs Prior -40.40%
Calls: +117.46%
Puts: -82.85%
Prior 7-Day Total $9.09M
Calls: $7.74M (85%)
Puts: $1.35M (15%)
Prior 7-Day Average $1.30M
Calls: $1.11M (85%)
Puts: $192.8K (15%)
Current vs Prior 7-Day Avg -69.87%
Calls: -72.64%
Puts: -53.98%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/28) 0.61
Prior (07/27) 4.01
Current vs Prior -84.72%
Prior 7-Day Average 0.74
Current vs Prior 7-Day Avg -17.27%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/28) 4,737
Calls: 4,028 (85%)
Puts: 709 (15%)
Prior (07/27) 5,392
Calls: 3,229 (60%)
Puts: 2,163 (40%)
Current vs Prior -12.15%
Prior 7-Day Total 32,803
Calls: 23,409 (71%)
Puts: 9,394 (29%)
Prior 7-Day Average 4,686
Calls: 3,344 (71%)
Puts: 1,342 (29%)
Current vs Prior 7-Day Avg +1.09%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 11.88% | 15.84%
Prior 12.11% | 15.67%
Current vs Prior -1.97% | +1.11%
Prior 7-Day Avg 12.69% | 16.28%
Current vs 7-Day Avg -6.43% | -2.66%
Prior 7-Day Eod 12.11% | 15.67%
Current vs 7-Day Eod -1.97% | +1.11%
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 77% of dollar volume in calls ($302.6K) vs puts ($88.7K). Below-average activity with volume down 49% vs prior. Bullish P/C ratio of 0.61. P/C ratio dropping 85% - sentiment shifting bullish.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BULLISH
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
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 7.6%, best 7.6%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Aug 2170.7076.30$73.507.6%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. 5 found (avg delta 0.68, highest 0.94)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Aug 2170.7076.30$73.507.6%10.94--
$380.00Aug 2124.0029.00$26.5018.9%10.61111
$390.00Aug 2120.1023.00$21.5513.5%10.53--
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$420.00Aug 2135.9041.30$38.6014.0%30.69--
$410.00Aug 2129.3032.60$30.9510.7%30.6244

Most actively traded options today. High liquidity = easy entry/exit. 22 active (total vol 124, top 47)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$470.00Aug 211.753.10$2.4255.8%140.101.0K
$400.00Aug 2115.5018.50$17.0017.6%110.46181
$430.00Aug 214.8011.20$8.0080.0%70.27117
$440.00Aug 211.558.40$4.98137.6%50.19189
$420.00Aug 219.0011.10$10.0520.9%30.32244
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Aug 213.104.60$3.8539.0%470.145
$390.00Aug 2117.9021.60$19.7518.7%110.47157
$320.00Aug 210.552.95$1.75137.1%30.071
$330.00Aug 211.153.50$2.33100.9%30.098
$360.00Aug 216.609.30$7.9534.0%30.25--

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. 16 found (best R:R 61.50, avg 9.50)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$480.00$500.00Aug 21$1.10$18.90$1.1017.18$481.10
$460.00$470.00Aug 21$1.23$8.77$1.237.13$461.23
$450.00$460.00Aug 21$2.03$7.97$2.033.93$452.03
$420.00$430.00Aug 21$2.05$7.95$2.053.88$422.05
$430.00$440.00Aug 21$3.02$6.98$3.022.31$433.02
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$300.00$280.00Aug 21$0.32$19.68$0.3261.50$299.68
$320.00$300.00Aug 21$0.95$19.05$0.9520.05$319.05
$330.00$320.00Aug 21$0.58$9.42$0.5816.24$329.42
$340.00$330.00Aug 21$1.52$8.48$1.525.58$338.48
$350.00$340.00Aug 21$2.00$8.00$2.004.00$348.00

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 18 found (best R:R 3.62, avg 0.73)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$320.00$380.00Aug 21$47.00$47.00$13.003.62$367.00
$380.00$390.00Aug 21$4.95$4.95$5.050.98$384.95
$390.00$400.00Aug 21$4.55$4.55$5.450.83$394.55
$400.00$420.00Aug 21$6.95$6.95$13.050.53$406.95
$430.00$440.00Aug 21$3.02$3.02$6.980.43$433.02
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$420.00$410.00Aug 21$7.65$7.65$2.353.26$412.35
$410.00$390.00Aug 21$11.20$11.20$8.801.27$398.80
$390.00$360.00Aug 21$11.80$11.80$18.200.65$378.20
$360.00$350.00Aug 21$2.10$2.10$7.900.27$357.90
$350.00$340.00Aug 21$2.00$2.00$8.000.25$348.00

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. 3 found (cheapest 10.61% of stock, avg 14.14%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$390.00Aug 21$21.55$19.75$41.30$348.70$431.3010.61%
$420.00Aug 21$10.05$38.60$48.65$371.35$468.6512.49%
$320.00Aug 21$73.50$1.75$75.25$244.75$395.2519.32%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 1.88% of stock, avg 4.39%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$440.00$330.00Aug 21$4.98$2.33$7.31$322.69$447.31
$450.00$330.00Aug 21$5.68$2.33$8.01$321.99$458.01
$440.00$340.00Aug 21$4.98$3.85$8.83$331.17$448.83
$450.00$340.00Aug 21$5.68$3.85$9.53$330.47$459.53
$430.00$330.00Aug 21$8.00$2.33$10.33$319.67$440.33
$440.00$350.00Aug 21$4.98$5.85$10.83$339.17$450.83
$450.00$350.00Aug 21$5.68$5.85$11.53$338.47$461.53
$430.00$340.00Aug 21$8.00$3.85$11.85$328.15$441.85
$420.00$330.00Aug 21$10.05$2.33$12.38$317.62$432.38
$440.00$360.00Aug 21$4.98$7.95$12.93$347.07$452.93

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 63 found (best R:R 30.25, avg credit $7.02)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
410/420450/460Aug 21$9.68$0.3230.25$410.32$459.68
410/420460/470Aug 21$8.88$1.127.93$411.12$468.88
280/300320/380Aug 21$47.32$12.683.73$252.68$367.32
390/410430/440Aug 21$14.22$5.782.46$395.78$444.22
350/360380/390Aug 21$7.05$2.952.39$352.95$387.05
340/350380/390Aug 21$6.95$3.052.28$343.05$386.95
350/360390/400Aug 21$6.65$3.351.99$353.35$396.65
390/410420/430Aug 21$13.25$6.751.96$396.75$433.25
390/410450/460Aug 21$13.23$6.771.95$396.77$463.23
340/350390/400Aug 21$6.55$3.451.90$343.45$396.55

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 8 found (best R:R 99.00, cheapest $0.10)

CALLS (4)
LowMidHighExpiryDebitMax GainR:R
$380.00$390.00$400.00Aug 21$0.40$9.6024.00
$450.00$460.00$470.00Aug 21$0.80$9.2011.50
$460.00$470.00$480.00Aug 21$1.91$8.094.24
$430.00$440.00$450.00Aug 21$3.72$6.281.69
PUTS (4)
LowMidHighExpiryDebitMax GainR:R
$340.00$350.00$360.00Aug 21$0.10$9.9099.00
$280.00$300.00$320.00Aug 21$0.63$19.3730.75
$330.00$340.00$350.00Aug 21$0.48$9.5219.83
$320.00$330.00$340.00Aug 21$0.94$9.069.64

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 17 found (best net $-0.16, 14 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$480.00$500.001:2Aug 21-$0.90$19.10
$400.00$420.001:2Aug 21-$3.10$16.90
$460.00$470.001:2Aug 21-$1.19$8.81
$450.00$460.001:2Aug 21-$1.62$8.38
$430.00$440.001:2Aug 21-$1.96$8.04
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$300.00$280.001:2Aug 21-$0.16$19.84
$410.00$390.001:2Aug 21-$8.55$11.45
$340.00$330.001:2Aug 21-$0.81$9.19
$330.00$320.001:2Aug 21-$1.17$8.83
$350.00$340.001:2Aug 21-$1.85$8.15

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 10 found (best yield 5.16%, avg 1.54%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$390.00Aug 21$20.100.530.1%5.16%5.31%1--
$400.00Aug 21$15.500.462.7%3.98%6.70%11181
$420.00Aug 21$9.000.327.8%2.31%10.16%3244
$430.00Aug 21$4.800.2710.4%1.23%11.65%7117
$460.00Aug 21$3.000.1418.1%0.77%18.89%186
$450.00Aug 21$2.750.1915.6%0.71%16.26%1191
$470.00Aug 21$1.750.1020.7%0.45%21.14%141.0K
$440.00Aug 21$1.550.1913.0%0.40%13.39%5189
$500.00Aug 21$1.000.0728.4%0.26%28.65%168
$480.00Aug 21$0.500.1123.3%0.13%23.39%224

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 $380.00 10-16 call last traded $52.97 on 07/07 (now $38.60/$43.00) — try a limit near $40.80. Also watch the $410.00 10-16 call last traded $45.61 on 07/24 (now $25.10/$29.20) — try a limit near $27.15; the $420.00 01-15 call last traded $58.10 on 07/24 (now $35.10/$41.20) — try a limit near $38.15. Most tradeable put: the $430.00 10-16 put last traded $38.23 on 07/22 (now $54.20/$59.20) — try a limit near $54.20.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$390.00Aug 21$20.10$23.00$21.55$46.91 07/23$21.55–$61.85$21.55--
$390.00Oct 16$33.40$38.20$35.80$53.85 07/20$35.80–$73.70$35.80--
$390.00Jan 15$48.00$54.80$51.40$71.70 07/20$51.40–$88.65$51.40--
$380.00Aug 21$24.00$29.00$26.50$60.70 07/22$26.50–$69.55$26.50111
$380.00Oct 16$38.60$43.00$40.80$52.97 07/07$40.80–$80.50$40.8064
$380.00Jan 15$53.00$58.70$55.85$66.19 07/08$55.85–$94.40$55.85--
$400.00Aug 21$15.50$18.50$17.00$43.00 07/23$17.00–$55.30$17.00181
$400.00Oct 16$28.00$33.20$30.60$48.10 07/17$30.60–$67.35$30.6057
$400.00Jan 15$44.00$49.50$46.75$69.90 07/24$46.75–$84.35$46.75--
$370.00Aug 21$30.20$35.10$32.65$53.50 07/15$32.65–$77.60$32.65--
$370.00Oct 16$44.40$48.70$46.55$74.90 07/24$46.55–$87.65$46.55--
$370.00Jan 15$58.40$63.00$60.70$57.70 06/23$60.70–$100.40$58.40--
$410.00Aug 21$10.50$16.30$13.40$31.00 07/24$13.40–$49.10$13.40--
$410.00Sep 18$17.10$25.00$21.05$43.90 07/22$21.05–$46.75$21.05--
$410.00Oct 16$25.10$29.20$27.15$45.61 07/24$27.15–$61.45$27.1536
$410.00Jan 15$39.00$44.80$41.90$58.04 07/14$41.90–$77.75$41.90--
$360.00Aug 21$37.20$41.90$39.55$73.30 07/22$39.55–$85.85$39.55--
$360.00Oct 16$48.00$56.00$52.00$64.00 07/09$52.00–$94.90$52.00--
$360.00Jan 15$64.00$69.10$66.55$90.90 07/24$66.55–$107.30$66.55--
$420.00Aug 21$9.00$11.10$10.05$30.00 07/22$10.05–$43.00$10.05244
$420.00Sep 18$13.30$20.50$16.90$32.60 07/24$16.90–$40.60$16.90--
$420.00Oct 16$21.30$25.60$23.45$40.66 07/24$23.45–$55.60$23.4582
$420.00Jan 15$35.10$41.20$38.15$58.10 07/24$38.15–$72.75$38.1510
$350.00Aug 21$44.70$49.80$47.25$72.50 07/13$47.25–$94.70$47.25--
$350.00Oct 16$54.00$62.00$58.00$80.00 07/21$58.00–$102.80$58.00--
$350.00Jan 15$68.00$76.30$72.15$69.30 06/23$72.15–$113.50$69.30--
$430.00Aug 21$4.80$11.20$8.00$18.71 07/24$8.00–$36.50$8.00117
$430.00Sep 18$12.60$15.80$14.20$26.96 07/24$14.20–$35.90$14.20--
$430.00Oct 16$18.40$24.00$21.20$40.68 07/22$21.20–$50.45$21.20--
$430.00Jan 15$32.00$37.30$34.65$44.30 07/09$34.65–$67.95$34.65--
$340.00Oct 16$61.00$68.30$64.65$47.00 06/17$64.65–$110.80$61.00--
$340.00Jan 15$74.00$81.80$77.90$75.10 06/24$77.90–$120.55$75.10--
$440.00Aug 21$1.55$8.40$4.98$15.20 07/24$4.98–$32.25$4.98189
$440.00Sep 18$9.50$14.20$11.85$24.20 07/24$11.85–$31.35$11.8551
$440.00Oct 16$15.80$19.50$17.65$30.50 07/17$17.65–$46.70$17.65--
$440.00Jan 15$29.50$34.00$31.75$43.60 07/21$31.75–$63.30$31.75--
$330.00Aug 21$61.90$67.00$64.45$64.76 07/10$64.45–$112.35$64.45--
$330.00Oct 16$68.00$75.40$71.70$98.15 07/17$71.70–$119.00$71.70--
$330.00Jan 15$81.00$88.40$84.70$92.90 06/05$84.70–$128.05$84.70--
$450.00Aug 21$2.75$8.60$5.68$12.20 07/24$5.68–$27.80$5.68191
$450.00Sep 18$8.30$11.20$9.75$22.75 07/22$9.75–$25.90$9.75--
$450.00Oct 16$13.10$19.00$16.05$31.38 07/23$16.05–$41.35$16.05--
$450.00Jan 15$26.50$31.40$28.95$44.90 07/24$28.95–$59.30$28.95209
$320.00Aug 21$70.70$76.30$73.50$96.70 07/20$73.50–$121.45$73.50--
$320.00Jan 15$89.10$94.30$91.70$101.21 05/29$91.70–$135.30$91.70--
$460.00Aug 21$3.00$4.30$3.65$11.41 07/24$3.65–$23.95$3.6586
$460.00Sep 18$4.60$9.00$6.80$16.80 07/20$6.80–$21.75$6.80--
$460.00Oct 16$10.70$15.20$12.95$28.10 07/22$12.95–$37.30$12.95--
$460.00Jan 15$23.90$28.20$26.05$40.10 07/24$26.05–$55.15$26.0517
$310.00Oct 16$84.50$92.00$88.25$64.30 06/17$88.25–$136.40$84.50--
$470.00Aug 21$1.75$3.10$2.42$7.70 07/24$2.42–$20.60$2.421.0K
$470.00Sep 18$3.10$11.00$7.05$17.29 07/23$7.05–$19.30$7.05--
$470.00Oct 16$8.70$15.00$11.85$19.60 07/20$11.85–$33.40$11.85--
$470.00Jan 15$21.50$27.00$24.25$17.00 06/22$24.25–$51.30$21.50--
$300.00Oct 16$93.10$100.60$96.85$71.70 06/22$96.85–$145.30$93.10--
$300.00Jan 15$104.00$109.30$106.65$137.80 06/29$106.65–$151.15$106.65--
$480.00Aug 21$0.50$5.70$3.10$7.41 07/24$3.10–$17.35$3.1024
$480.00Sep 18$1.10$10.00$5.55$11.60 07/21$5.55–$16.20$5.55--
$480.00Oct 16$6.70$13.00$9.85$21.80 07/22$9.85–$30.00$9.85--
$480.00Jan 15$17.50$25.20$21.35$37.83 07/22$21.35–$47.50$21.35--
$490.00Aug 21$0.00$6.10$3.05$4.60 07/24$3.05–$13.55$3.05--
$490.00Oct 16$4.20$12.00$8.10$15.50 07/20$8.10–$26.45$8.10--
$490.00Jan 15$15.50$23.80$19.65$25.20 07/08$19.65–$44.40$19.65--
$500.00Aug 21$1.00$3.00$2.00$4.40 07/24$2.00–$12.55$2.0068
$500.00Sep 18$0.90$8.70$4.80$10.20 07/22$4.80–$12.00$4.80--
$500.00Oct 16$5.40$8.50$6.95$17.00 07/22$6.95–$23.25$6.95--
$500.00Jan 15$13.90$21.90$17.90$32.00 07/23$17.90–$40.70$17.90--
$510.00Aug 21$0.00$7.20$3.60$3.08 07/20$2.48–$10.75$3.08--
$510.00Sep 18$0.45$8.60$4.52$8.70 07/23$4.52–$10.55$4.52--
$510.00Oct 16$1.65$8.20$4.93$14.60 07/20$4.93–$20.50$4.93--
$510.00Jan 15$13.40$20.10$16.75$27.51 07/17$16.75–$37.80$16.75--
$520.00Aug 21$0.00$7.30$3.65$1.95 07/24$2.17–$8.15$1.95--
$520.00Oct 16$3.40$9.40$6.40$12.60 07/17$5.75–$18.80$6.40155
$520.00Jan 15$11.50$17.50$14.50$23.99 06/29$14.50–$34.80$14.50--
$530.00Aug 21$0.00$7.00$3.50$2.37 07/22$1.68–$4.10$2.37--
$530.00Oct 16$1.80$7.80$4.80$3.80 06/17$4.80–$16.00$3.80--
$530.00Jan 15$9.60$16.90$13.25$25.40 07/22$13.25–$31.95$13.25--
$540.00Aug 21$0.00$7.00$3.50$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$2.30$8.70$5.50$7.50 07/15$5.50–$14.00$5.50--
$540.00Jan 15$9.50$15.50$12.50$24.20 07/22$12.50–$29.80$12.50--
$550.00Aug 21$0.00$7.10$3.55$1.39 07/22$0.73–$5.00$1.39--
$550.00Sep 18$0.00$7.70$3.85$3.50 07/24$2.83–$5.45$3.50--
$550.00Oct 16$1.10$3.70$2.40$6.00 07/21$2.40–$12.85$2.401.1K
$560.00Aug 21$0.00$7.10$3.55$1.25 07/13$2.90–$5.00$1.25--
$560.00Oct 16$1.55$8.20$4.88$6.00 07/21$4.40–$10.60$4.88--
$560.00Jan 15$7.00$11.60$9.30$15.00 07/20$9.30–$25.55$9.30--
$570.00Oct 16$0.20$6.70$3.45$9.50 06/30$3.20–$10.00$3.45--
$580.00Sep 18$0.00$7.20$3.60$1.90 07/21$2.03–$4.05$1.90--
$580.00Oct 16$1.05$3.10$2.08$5.50 07/22$2.08–$9.00$2.08--
$580.00Jan 15$5.20$10.40$7.80$12.30 07/24$7.80–$21.60$7.80--
$590.00Oct 16$0.50$7.90$4.20$1.65 06/18$3.05–$7.45$1.65--
$600.00Oct 16$1.75$3.50$2.63$3.00 07/06$2.63–$7.25$2.63--
$600.00Jan 15$2.00$10.70$6.35$12.00 07/22$6.35–$18.40$6.35--
$620.00Jan 15$2.65$10.00$6.33$4.40 07/21$6.03–$9.55$4.40--
$640.00Oct 16$0.20$5.60$2.90$3.90 05/29$2.90–$5.00$2.90--
$640.00Jan 15$2.10$7.90$5.00$3.60 07/21$5.00–$8.20$3.60--
$650.00Oct 16$0.10$5.50$2.80$4.54 06/30$2.80–$5.18$2.80--
$660.00Oct 16$0.00$5.70$2.85$1.30 06/12$1.50–$5.00$1.30--
$700.00Oct 16$0.00$1.50$0.75$1.45 07/22$0.75–$2.10$0.75--
PUTS (93)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$390.00Aug 21$17.90$21.60$19.75$9.10 07/24$8.65–$24.10$17.90157
$390.00Sep 18$23.60$31.00$27.30$15.54 07/22$14.80–$27.30$23.60--
$390.00Oct 16$28.60$35.10$31.85$26.65 07/14$19.45–$35.30$28.6028
$390.00Jan 15$41.00$49.10$45.05$67.70 06/17$32.05–$48.00$45.05--
$380.00Aug 21$13.30$16.00$14.65$7.00 07/24$6.55–$19.50$13.30--
$380.00Oct 16$25.70$30.10$27.90$20.50 07/20$16.30–$30.55$25.70--
$380.00Jan 15$36.00$42.80$39.40$33.00 07/21$29.10–$43.60$36.00--
$400.00Aug 21$23.20$27.40$25.30$12.95 07/24$11.25–$29.50$23.20--
$400.00Sep 18$29.30$35.00$32.15$20.75 07/24$17.35–$32.15$29.304
$400.00Oct 16$37.00$42.00$39.50$29.10 07/20$23.85–$40.40$37.00--
$400.00Jan 15$46.20$54.50$50.35$39.00 07/24$36.30–$53.30$46.20--
$370.00Aug 21$9.70$12.60$11.15$5.68 07/24$4.28–$16.80$9.70--
$370.00Oct 16$20.90$24.70$22.80$18.00 07/20$13.85–$25.60$20.90--
$370.00Jan 15$31.30$37.00$34.15$52.00 06/11$24.85–$38.05$34.15--
$410.00Aug 21$29.30$32.60$30.95$16.30 07/24$13.85–$35.70$29.3044
$410.00Sep 18$36.50$41.40$38.95$27.17 07/20$21.75–$38.95$36.50--
$410.00Oct 16$42.10$46.40$44.25$37.30 07/14$27.05–$46.70$42.10--
$360.00Aug 21$6.60$9.30$7.95$4.00 07/24$3.60–$12.20$6.60--
$360.00Oct 16$16.10$21.30$18.70$19.82 07/07$11.15–$22.15$18.70--
$360.00Jan 15$26.80$33.60$30.20$40.70 06/09$21.35–$32.80$30.20--
$420.00Aug 21$35.90$41.30$38.60$18.83 07/24$17.65–$42.30$35.90--
$420.00Sep 18$41.00$49.00$45.00$27.25 07/24$25.55–$45.00$41.00--
$420.00Oct 16$48.00$53.70$50.85$40.41 07/16$31.35–$53.65$48.00--
$420.00Jan 15$59.90$64.00$61.95$80.41 06/03$44.80–$64.45$61.95--
$350.00Aug 21$5.10$6.60$5.85$2.40 07/24$2.80–$10.35$5.1036
$350.00Oct 16$10.90$17.10$14.00$12.00 07/20$8.85–$19.00$12.00--
$350.00Jan 15$22.10$30.40$26.25$23.50 07/21$19.15–$28.60$23.50--
$430.00Aug 21$43.50$47.40$45.45$28.50 07/24$22.30–$49.90$43.50--
$430.00Oct 16$54.20$59.20$56.70$38.23 07/22$37.45–$60.40$54.20410
$430.00Jan 15$66.50$70.20$68.35$57.70 07/01$50.25–$70.25$66.50--
$340.00Aug 21$3.10$4.60$3.85$6.62 07/09$1.65–$7.55$3.855
$340.00Oct 16$8.00$14.10$11.05$14.80 07/09$7.40–$15.15$11.05--
$340.00Jan 15$19.20$27.00$23.10$19.04 07/16$16.10–$25.25$19.20--
$440.00Aug 21$51.10$55.60$53.35$31.15 07/23$27.25–$56.85$51.10--
$440.00Sep 18$57.10$62.00$59.55$39.20 07/23$34.95–$59.55$57.10--
$440.00Oct 16$62.00$66.20$64.10$52.10 07/17$42.60–$67.40$62.00--
$330.00Aug 21$1.15$3.50$2.33$2.30 07/17$1.83–$6.35$2.308
$330.00Sep 18$4.80$8.40$6.60$3.80 07/24$3.55–$7.10$4.80--
$330.00Oct 16$8.40$11.30$9.85$6.50 07/17$5.93–$12.70$8.40--
$330.00Jan 15$15.20$23.10$19.15$14.40 07/24$12.40–$21.65$15.20--
$450.00Aug 21$59.80$65.00$62.40$38.40 07/23$33.55–$65.85$59.80--
$450.00Sep 18$64.80$69.00$66.90$49.00 07/17$41.50–$66.90$64.80--
$450.00Oct 16$67.50$75.00$71.25$104.07 06/22$47.60–$73.05$71.25--
$450.00Jan 15$80.30$84.10$82.20$79.23 07/02$61.20–$84.55$80.30--
$320.00Aug 21$0.55$2.95$1.75$4.30 07/08$0.90–$5.10$1.751
$320.00Oct 16$4.10$11.10$7.60$10.21 07/10$4.68–$10.80$7.60--
$320.00Jan 15$13.60$17.80$15.70$17.40 06/29$11.45–$19.15$15.70--
$460.00Aug 21$68.70$74.00$71.35$106.00 06/18$39.65–$74.30$71.35--
$460.00Oct 16$75.30$84.40$79.85$62.70 07/20$53.20–$81.45$75.30--
$460.00Jan 15$86.40$92.00$89.20$69.40 06/30$67.20–$91.25$86.40--
$310.00Aug 21$0.10$5.90$3.00$1.30 07/14$1.25–$5.00$1.30--
$310.00Oct 16$1.40$9.30$5.35$7.65 07/06$4.58–$8.55$5.35--
$310.00Jan 15$11.30$16.20$13.75$12.80 07/01$9.90–$15.50$12.80--
$470.00Aug 21$78.00$83.30$80.65$49.90 07/22$46.55–$83.20$78.00--
$470.00Oct 16$84.50$91.00$87.75$69.70 07/20$60.35–$89.90$84.50--
$470.00Jan 15$95.30$99.50$97.40$110.19 06/23$74.30–$99.05$97.40--
$300.00Aug 21$0.20$1.40$0.80$1.18 07/22$0.80–$4.20$0.803
$300.00Oct 16$1.15$7.40$4.28$4.00 07/16$3.70–$6.75$4.00--
$300.00Jan 15$10.70$14.80$12.75$9.10 07/20$7.70–$14.55$10.70--
$480.00Oct 16$93.00$100.40$96.70$69.41 06/30$66.65–$98.30$93.00--
$480.00Jan 15$101.00$109.10$105.05$86.00 07/24$80.50–$106.65$101.00--
$290.00Aug 21$0.00$5.50$2.75$4.09 06/23$0.90–$5.00$2.75--
$290.00Oct 16$0.00$8.40$4.20$4.17 07/17$3.30–$6.65$4.17--
$290.00Jan 15$5.30$13.80$9.55$8.00 07/20$6.83–$10.95$8.00--
$490.00Aug 21$96.90$102.20$99.55$65.71 06/30$62.35–$100.45$96.90--
$490.00Jan 15$109.10$116.90$113.00$98.55 07/13$86.10–$114.40$109.10--
$280.00Aug 21$0.00$0.95$0.48$0.20 07/23$0.30–$4.90$0.2013
$280.00Oct 16$0.00$7.90$3.95$1.70 07/22$1.45–$6.05$1.70--
$280.00Jan 15$3.50$12.00$7.75$6.38 07/17$4.78–$9.55$6.38--
$500.00Oct 16$110.90$116.00$113.45$103.10 07/13$80.55–$114.70$110.90--
$500.00Jan 15$116.80$125.20$121.00$125.90 06/25$93.00–$122.70$121.00--
$270.00Aug 21$0.00$5.40$2.70$3.78 06/22$1.23–$5.05$2.70--
$270.00Oct 16$0.10$7.90$4.00$1.44 07/21$3.53–$6.00$1.44--
$270.00Jan 15$2.00$10.50$6.25$5.50 07/17$4.30–$8.50$5.50--
$510.00Oct 16$119.90$125.00$122.45$155.96 06/22$89.15–$122.90$122.45--
$260.00Oct 16$0.00$7.70$3.85$5.55 06/16$3.25–$5.00$3.85--
$260.00Jan 15$0.75$9.50$5.13$4.30 07/15$3.43–$6.70$4.30--
$520.00Aug 21$126.60$134.00$130.30$96.30 07/01$88.35–$130.30$126.60--
$250.00Oct 16$0.00$6.00$3.00$1.72 06/30$1.70–$3.05$1.72--
$250.00Jan 15$1.25$9.00$5.13$4.57 07/09$3.25–$5.55$4.57--
$240.00Oct 16$0.50$2.80$1.65$1.90 07/02$0.50–$2.13$1.65--
$240.00Jan 15$2.10$3.50$2.80$6.60 06/23$2.28–$4.80$2.80--
$230.00Oct 16$0.00$3.00$1.50$1.86 07/17$1.00–$4.05$1.50--
$220.00Oct 16$0.00$6.00$3.00$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--
$560.00Sep 18$166.80$173.20$170.00$146.70 07/20$128.50–$170.00$166.80--
$210.00Jan 15$0.00$7.40$3.70$3.80 06/16$2.75–$4.70$3.70--
$200.00Jan 15$0.00$5.70$2.85$3.07 06/16$2.80–$5.00$2.85--
$195.00Jan 15$0.00$3.00$1.50$1.00 07/09$0.50–$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$236.40$244.70$240.55$260.90 06/11$193.95–$240.55$240.55--
$690.00Oct 16$296.60$304.70$300.65$315.10 06/11$252.55–$300.65$300.65--
$700.00Oct 16$306.60$314.30$310.45$277.80 06/30$262.50–$310.45$306.60--

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 137
Total Puts 84
Put/Call Ratio 0.61
Net Difference 53

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 4,076
Total Puts 865
Average Put/Call Ratio 0.74
Ratio Trend Falling

Daily Put/Call History (Last 7 Days)

Date Calls Puts Ratio Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker Earnings Date Days Away Call Volume Put Volume IV Rank
Loading data...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All