Tour v473
TPL
TEXAS PACIFIC LAND C
$394.25 +1.24%
(7/29 19:16) ◀
|
Thursday, July 30, 2026 (7:40pm)
January 2026
|
▶ (7/31 19:13)
◀ 7/30 19:40 ▶

Option Volume

Detail
ℹ
Current (07/30) 269
Calls: 49 (18%)
Puts: 220 (82%)
Prior (07/29) 212
Calls: 141 (67%)
Puts: 71 (33%)
Current vs Prior +26.89%
Calls: -65.25% (Calls)
Puts: +209.86% (Puts)
Prior 7-Day Total 3,322
Calls: 2,673 (80%)
Puts: 649 (20%)
Prior 7-Day Average 474
Calls: 381 (80%)
Puts: 92 (20%)
Current vs Prior 7-Day Avg -43.32%
Calls: -87.17%
Puts: +137.29%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/30) $437.8K
Calls: $88.6K (20%)
Puts: $349.2K (80%)
Prior (07/29) $330.3K
Calls: $290.9K (88%)
Puts: $39.4K (12%)
Current vs Prior +32.54%
Calls: -69.56%
Puts: +787.33%
Prior 7-Day Total $5.65M
Calls: $4.74M (84%)
Puts: $908.7K (16%)
Prior 7-Day Average $807.1K
Calls: $677.3K (84%)
Puts: $129.8K (16%)
Current vs Prior 7-Day Avg -45.76%
Calls: -86.92%
Puts: +169.01%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/30) 4.49
Prior (07/29) 0.50
Current vs Prior +791.64%
Prior 7-Day Average 0.84
Current vs Prior 7-Day Avg +437.47%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/30) 2,048
Calls: 1,146 (56%)
Puts: 902 (44%)
Prior (07/29) 5,626
Calls: 3,579 (64%)
Puts: 2,047 (36%)
Current vs Prior -63.60%
Prior 7-Day Total 26,779
Calls: 19,899 (74%)
Puts: 6,880 (26%)
Prior 7-Day Average 3,825
Calls: 2,842 (74%)
Puts: 982 (26%)
Current vs Prior 7-Day Avg -46.47%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 11.16% | 15.18%
Prior 11.59% | 15.99%
Current vs Prior -3.74% | -5.04%
Prior 7-Day Avg 12.23% | 16.01%
Current vs 7-Day Avg -8.75% | -5.21%
Prior 7-Day Eod 11.59% | 15.99%
Current vs 7-Day Eod -3.74% | -5.04%
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 bearish conviction with 80% of dollar volume in puts ($349.2K) vs calls ($88.6K). Extreme bearish P/C ratio of 4.49 - heavy put buying. P/C ratio rising 792% - increased hedging/bearish positioning. Declining open interest (down 64%) indicates positions being closed.

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 -- of results (avg --%, best --%)

No options available for this category

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. 4 found (avg delta 0.70, highest 0.86)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 2145.9053.50$49.7015.3%10.86--
$380.00Aug 2126.6029.60$28.1010.7%20.65113
$390.00Aug 2120.8024.10$22.4514.7%60.5779
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$430.00Aug 2139.4044.10$41.7511.3%30.7215

Most actively traded options today. High liquidity = easy entry/exit. 18 active (total vol 82, top 24)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$390.00Aug 2120.8024.10$22.4514.7%60.5779
$400.00Aug 2115.9020.00$17.9522.8%50.49187
$410.00Aug 2112.0016.10$14.0529.2%40.4142
$450.00Aug 212.404.30$3.3556.7%30.15190
$380.00Aug 2126.6029.60$28.1010.7%20.65113
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$380.00Aug 2111.1014.80$12.9528.6%240.36109
$280.00Aug 210.000.40$0.20200.0%120.0113
$310.00Aug 210.307.10$3.70183.8%100.094
$430.00Aug 2139.4044.10$41.7511.3%30.7215
$350.00Aug 211.705.10$3.40100.0%20.1438

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. 13 found (best R:R 65.67, avg 8.14)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$420.00$450.00Aug 21$7.35$22.65$7.353.08$427.35
$410.00$420.00Aug 21$3.35$6.65$3.351.99$413.35
$400.00$410.00Aug 21$3.90$6.10$3.901.56$403.90
$390.00$400.00Aug 21$4.50$5.50$4.501.22$394.50
$380.00$390.00Aug 21$5.65$4.35$5.650.77$385.65
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$350.00$340.00Aug 21$0.15$9.85$0.1565.67$349.85
$300.00$280.00Aug 21$0.97$19.03$0.9719.62$299.03
$310.00$300.00Aug 21$2.53$7.47$2.532.95$307.47
$370.00$360.00Aug 21$2.95$7.05$2.952.39$367.05
$360.00$350.00Aug 21$3.00$7.00$3.002.33$357.00

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 14 found (best R:R 2.57, avg 0.73)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$350.00$380.00Aug 21$21.60$21.60$8.402.57$371.60
$380.00$390.00Aug 21$5.65$5.65$4.351.30$385.65
$390.00$400.00Aug 21$4.50$4.50$5.500.82$394.50
$400.00$410.00Aug 21$3.90$3.90$6.100.64$403.90
$410.00$420.00Aug 21$3.35$3.35$6.650.50$413.35
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$430.00$390.00Aug 21$25.30$25.30$14.701.72$404.70
$380.00$370.00Aug 21$3.60$3.60$6.400.56$376.40
$390.00$380.00Aug 21$3.50$3.50$6.500.54$386.50
$360.00$350.00Aug 21$3.00$3.00$7.000.43$357.00
$370.00$360.00Aug 21$2.95$2.95$7.050.42$367.05

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 9.87% of stock, avg 11.25%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$390.00Aug 21$22.45$16.45$38.90$351.10$428.909.87%
$380.00Aug 21$28.10$12.95$41.05$338.95$421.0510.41%
$350.00Aug 21$49.70$3.40$53.10$296.90$403.1013.47%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 1.71% of stock, avg 5.01%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$450.00$350.00Aug 21$3.35$3.40$6.75$343.25$456.75
$480.00$350.00Aug 21$4.10$3.40$7.50$342.50$487.50
$450.00$360.00Aug 21$3.35$6.40$9.75$350.25$459.75
$480.00$360.00Aug 21$4.10$6.40$10.50$349.50$490.50
$450.00$370.00Aug 21$3.35$9.35$12.70$357.30$462.70
$480.00$370.00Aug 21$4.10$9.35$13.45$356.55$493.45
$420.00$350.00Aug 21$10.70$3.40$14.10$335.90$434.10
$450.00$380.00Aug 21$3.35$12.95$16.30$363.70$466.30
$480.00$380.00Aug 21$4.10$12.95$17.05$362.95$497.05
$420.00$360.00Aug 21$10.70$6.40$17.10$342.90$437.10

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 34 found (best R:R 6.41, avg credit $8.15)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
350/360380/390Aug 21$8.65$1.356.41$351.35$388.65
360/370380/390Aug 21$8.60$1.406.14$361.40$388.60
300/310380/390Aug 21$8.18$1.824.49$301.82$388.18
370/380390/400Aug 21$8.10$1.904.26$371.90$398.10
300/310350/380Aug 21$24.13$5.874.11$285.87$374.13
280/300350/380Aug 21$22.57$7.433.04$277.43$372.57
350/360390/400Aug 21$7.50$2.503.00$352.50$397.50
370/380400/410Aug 21$7.50$2.503.00$372.50$407.50
360/370390/400Aug 21$7.45$2.552.92$362.55$397.45
380/390400/410Aug 21$7.40$2.602.85$382.60$407.40

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 6 found (best R:R 17.18, cheapest $0.55)

CALLS (4)
LowMidHighExpiryDebitMax GainR:R
$400.00$410.00$420.00Aug 21$0.55$9.4517.18
$390.00$400.00$410.00Aug 21$0.60$9.4015.67
$380.00$390.00$400.00Aug 21$1.15$8.857.70
$420.00$450.00$480.00Aug 21$8.10$21.902.70
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$360.00$370.00$380.00Aug 21$0.65$9.3514.38
$340.00$350.00$360.00Aug 21$2.85$7.152.51

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 13 found (best net $-4.15, 9 credits)

CALLS (4)
Buy KSell KRatioExpiryNetMax Gain
$450.00$480.001:2Aug 21-$4.85$25.15
$350.00$380.001:2Aug 21-$6.50$23.50
$410.00$420.001:2Aug 21-$7.35$2.65
$420.00$450.001:2Aug 21$4.00$26.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$340.00$310.001:2Aug 21-$4.15$25.85
$360.00$350.001:2Aug 21-$0.40$9.60
$350.00$340.001:2Aug 21-$3.10$6.90
$370.00$360.001:2Aug 21-$3.45$6.55
$380.00$370.001:2Aug 21-$5.75$4.25

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 4.03%, avg 2.01%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$400.00Aug 21$15.900.491.5%4.03%5.49%5187
$410.00Aug 21$12.000.414.0%3.04%7.04%442
$420.00Aug 21$8.900.346.5%2.26%8.79%2--
$450.00Aug 21$2.400.1514.1%0.61%14.75%3190
$480.00Aug 21$0.500.1421.8%0.13%21.88%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 $380.00 08-21 call last traded $60.70 on 07/22 (now $26.60/$29.60) — try a limit near $28.10. Also watch the $390.00 08-21 call last traded $46.91 on 07/23 (now $20.80/$24.10) — try a limit near $22.45; the $420.00 10-16 call last traded $40.66 on 07/24 (now $21.50/$25.70) — try a limit near $23.60. Most tradeable put: the $430.00 08-21 put last traded $28.50 on 07/24 (now $39.40/$44.10) — try a limit near $39.40.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$390.00Aug 21$20.80$24.10$22.45$46.91 07/23$20.60–$53.55$22.4579
$390.00Oct 16$34.50$39.20$36.85$53.85 07/20$35.80–$65.95$36.85--
$390.00Jan 15$49.80$55.50$52.65$71.70 07/20$51.40–$82.05$52.65--
$400.00Aug 21$15.90$20.00$17.95$43.00 07/23$15.40–$46.15$17.95187
$400.00Oct 16$29.80$34.30$32.05$48.10 07/17$30.60–$60.20$32.05--
$400.00Jan 15$46.10$50.70$48.40$69.90 07/24$46.75–$76.05$48.40--
$380.00Aug 21$26.60$29.60$28.10$60.70 07/22$25.75–$61.60$28.10113
$380.00Oct 16$39.20$44.20$41.70$52.97 07/07$40.80–$72.80$41.70--
$380.00Jan 15$55.30$60.40$57.85$66.19 07/08$55.85–$87.55$57.85--
$410.00Aug 21$12.00$16.10$14.05$31.00 07/24$12.80–$39.30$14.0542
$410.00Sep 18$19.10$22.90$21.00$43.90 07/22$20.80–$46.75$21.00--
$410.00Oct 16$25.50$30.70$28.10$45.61 07/24$27.15–$53.55$28.1036
$410.00Jan 15$40.80$46.10$43.45$58.04 07/14$41.90–$70.70$43.45--
$370.00Aug 21$30.80$38.70$34.75$53.50 07/15$31.65–$69.45$34.75--
$370.00Oct 16$45.60$50.70$48.15$74.90 07/24$46.05–$80.05$48.15--
$370.00Jan 15$61.50$65.50$63.50$57.70 06/23$60.70–$94.15$61.50--
$420.00Aug 21$8.90$12.50$10.70$30.00 07/22$9.85–$32.80$10.70--
$420.00Sep 18$14.40$20.70$17.55$32.60 07/24$16.90–$40.60$17.557
$420.00Oct 16$21.50$25.70$23.60$40.66 07/24$23.45–$47.35$23.6083
$420.00Jan 15$36.70$44.90$40.80$58.10 07/24$38.15–$65.25$40.80--
$360.00Aug 21$40.50$43.90$42.20$73.30 07/22$39.45–$78.30$42.20--
$360.00Oct 16$51.90$58.30$55.10$64.00 07/09$51.80–$87.45$55.10--
$360.00Jan 15$67.30$72.10$69.70$90.90 07/24$66.20–$100.55$69.70--
$430.00Aug 21$4.80$12.00$8.40$18.71 07/24$7.60–$27.20$8.40--
$430.00Sep 18$10.40$18.70$14.55$26.96 07/24$14.20–$35.90$14.55--
$430.00Oct 16$18.50$25.40$21.95$40.68 07/22$19.75–$43.25$21.95--
$430.00Jan 15$33.00$41.20$37.10$44.30 07/09$34.65–$60.50$37.10--
$350.00Aug 21$45.90$53.50$49.70$72.50 07/13$47.25–$87.40$49.70--
$350.00Oct 16$57.50$65.00$61.25$80.00 07/21$58.00–$95.50$61.25--
$350.00Jan 15$71.70$78.20$74.95$69.30 06/23$72.15–$107.45$71.70--
$440.00Aug 21$4.70$6.70$5.70$15.20 07/24$4.98–$22.55$5.70--
$440.00Sep 18$7.70$15.10$11.40$24.20 07/24$11.40–$31.35$11.40--
$440.00Oct 16$15.40$21.30$18.35$30.50 07/17$17.65–$38.50$18.35--
$440.00Jan 15$29.10$37.50$33.30$43.60 07/21$31.75–$55.10$33.30--
$340.00Oct 16$64.20$72.20$68.20$47.00 06/17$64.65–$103.50$64.20--
$340.00Jan 15$77.40$86.00$81.70$75.10 06/24$77.90–$114.85$77.40--
$450.00Aug 21$2.40$4.30$3.35$12.20 07/24$3.35–$18.55$3.35190
$450.00Sep 18$8.20$11.80$10.00$22.75 07/22$9.75–$25.90$10.00--
$450.00Oct 16$14.10$19.00$16.55$31.38 07/23$15.45–$34.40$16.55--
$450.00Jan 15$26.00$34.50$30.25$44.90 07/24$28.95–$50.70$30.25--
$330.00Aug 21$63.60$69.60$66.60$64.76 07/10$64.00–$106.00$64.76--
$330.00Oct 16$71.70$79.50$75.60$98.15 07/17$71.70–$111.90$75.60--
$330.00Jan 15$84.70$90.60$87.65$92.90 06/05$84.70–$122.25$87.65--
$460.00Aug 21$2.30$8.10$5.20$11.41 07/24$3.65–$14.20$5.20--
$460.00Sep 18$3.60$11.00$7.30$16.80 07/20$6.80–$21.75$7.30--
$460.00Oct 16$11.10$16.30$13.70$28.10 07/22$12.95–$30.60$13.70--
$460.00Jan 15$23.00$31.30$27.15$40.10 07/24$26.05–$47.65$27.15--
$320.00Aug 21$73.10$78.20$75.65$96.70 07/20$73.20–$115.70$75.65--
$320.00Jan 15$91.50$98.70$95.10$101.21 05/29$91.70–$129.95$95.10--
$470.00Aug 21$0.35$5.70$3.03$7.70 07/24$2.42–$11.35$3.03--
$470.00Sep 18$2.60$9.00$5.80$17.29 07/23$5.80–$19.30$5.80--
$470.00Oct 16$8.20$14.80$11.50$19.60 07/20$11.40–$25.60$11.50--
$470.00Jan 15$20.20$28.50$24.35$17.00 06/22$24.25–$42.75$20.20--
$310.00Oct 16$88.50$93.80$91.15$64.30 06/17$87.95–$130.20$88.50--
$480.00Aug 21$0.50$7.70$4.10$7.41 07/24$3.10–$9.00$4.10--
$480.00Sep 18$1.10$9.80$5.45$11.60 07/21$4.68–$16.20$5.45--
$480.00Oct 16$5.20$13.10$9.15$21.80 07/22$8.85–$22.95$9.15--
$480.00Jan 15$19.00$23.40$21.20$37.83 07/22$21.20–$40.35$21.20--
$300.00Oct 16$98.20$102.60$100.40$71.70 06/22$96.85–$138.85$98.20--
$300.00Jan 15$106.00$113.80$109.90$137.80 06/29$105.90–$146.20$109.90--
$490.00Aug 21$0.05$7.70$3.88$4.60 07/24$3.05–$7.05$3.88--
$490.00Oct 16$6.80$10.00$8.40$15.50 07/20$7.60–$20.45$8.40--
$490.00Jan 15$16.00$23.90$19.95$25.20 07/08$19.65–$35.80$19.95--
$500.00Aug 21$0.00$6.00$3.00$4.40 07/24$2.00–$5.55$3.00--
$500.00Sep 18$2.05$4.00$3.03$10.20 07/22$2.75–$12.00$3.03--
$500.00Oct 16$2.50$7.90$5.20$17.00 07/22$5.20–$18.10$5.20--
$500.00Jan 15$13.10$21.80$17.45$32.00 07/23$17.45–$32.65$17.45--
$510.00Aug 21$0.00$7.60$3.80$3.08 07/20$2.48–$5.50$3.08--
$510.00Sep 18$0.00$8.30$4.15$8.70 07/23$4.15–$10.55$4.15--
$510.00Oct 16$4.00$7.70$5.85$14.60 07/20$4.93–$15.05$5.85--
$510.00Jan 15$12.00$20.00$16.00$27.51 07/17$16.00–$31.00$16.00--
$520.00Aug 21$0.00$7.50$3.75$1.95 07/24$2.17–$3.95$1.95--
$520.00Oct 16$3.50$9.40$6.45$12.60 07/17$5.65–$14.25$6.45--
$520.00Jan 15$10.00$18.20$14.10$23.99 06/29$14.10–$28.35$14.10--
$530.00Aug 21$0.00$5.30$2.65$2.37 07/22$1.68–$4.10$2.37--
$530.00Oct 16$2.35$7.00$4.68$3.80 06/17$4.68–$10.90$3.80--
$530.00Jan 15$8.10$16.70$12.40$25.40 07/22$12.40–$25.70$12.40--
$540.00Aug 21$0.00$5.30$2.65$2.35 07/17$1.90–$5.00$2.35--
$540.00Sep 18$0.00$7.80$3.90$6.06 07/23$3.75–$6.40$3.90--
$540.00Oct 16$0.75$6.80$3.78$7.50 07/15$3.78–$11.05$3.78--
$540.00Jan 15$9.40$13.40$11.40$24.20 07/22$11.40–$23.10$11.40--
$550.00Aug 21$0.00$5.20$2.60$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$1.00$3.90$2.45$6.00 07/21$2.40–$9.70$2.45--
$560.00Aug 21$0.00$5.20$2.60$1.25 07/13$2.60–$5.00$1.25--
$560.00Oct 16$0.60$8.40$4.50$6.00 07/21$3.70–$7.30$4.50--
$560.00Jan 15$5.00$10.80$7.90$15.00 07/20$7.90–$18.45$7.90--
$570.00Oct 16$0.20$8.10$4.15$9.50 06/30$3.20–$6.65$4.15--
$580.00Sep 18$0.00$7.40$3.70$1.90 07/21$2.03–$4.05$1.90--
$580.00Oct 16$1.15$3.30$2.22$5.50 07/22$2.08–$6.50$2.22--
$580.00Jan 15$4.80$9.40$7.10$12.30 07/24$7.10–$14.75$7.10--
$590.00Oct 16$0.50$8.10$4.30$1.65 06/18$3.05–$5.25$1.65--
$600.00Oct 16$0.00$6.10$3.05$3.00 07/06$2.63–$5.25$3.00406
$600.00Jan 15$4.10$10.20$7.15$12.00 07/22$6.30–$11.95$7.15--
$620.00Jan 15$0.30$7.50$3.90$4.40 07/21$3.90–$9.55$3.90--
$640.00Oct 16$0.20$7.50$3.85$3.90 05/29$2.90–$5.00$3.85--
$640.00Jan 15$2.90$7.30$5.10$3.60 07/21$4.33–$8.20$3.603
$650.00Oct 16$0.10$7.50$3.80$4.54 06/30$2.80–$5.00$3.80--
$660.00Oct 16$0.00$7.40$3.70$1.30 06/12$1.50–$5.00$1.30--
$700.00Oct 16$0.00$2.25$1.13$1.45 07/22$0.75–$2.10$1.13--
PUTS (93)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$390.00Aug 21$13.70$19.20$16.45$9.10 07/24$8.65–$24.10$13.70157
$390.00Sep 18$23.00$27.70$25.35$15.54 07/22$14.80–$27.95$23.00--
$390.00Oct 16$27.50$33.30$30.40$26.65 07/14$19.45–$35.30$27.50--
$390.00Jan 15$41.30$46.20$43.75$67.70 06/17$32.05–$48.00$43.75--
$400.00Aug 21$18.80$24.30$21.55$12.95 07/24$11.25–$29.50$18.80--
$400.00Sep 18$27.00$33.20$30.10$20.75 07/24$17.35–$32.50$27.00--
$400.00Oct 16$34.00$39.70$36.85$29.10 07/20$23.85–$40.40$34.00--
$400.00Jan 15$46.50$53.30$49.90$39.00 07/24$36.30–$53.30$46.50417
$380.00Aug 21$11.10$14.80$12.95$7.00 07/24$6.55–$19.50$11.10109
$380.00Oct 16$24.60$28.60$26.60$20.50 07/20$16.30–$30.55$24.60--
$380.00Jan 15$37.70$41.60$39.65$33.00 07/21$29.10–$43.60$37.70--
$410.00Aug 21$25.00$30.30$27.65$16.30 07/24$13.85–$35.70$25.00--
$410.00Sep 18$34.40$38.80$36.60$27.17 07/20$21.75–$38.95$34.40--
$410.00Oct 16$39.80$45.40$42.60$37.30 07/14$27.05–$46.70$39.80--
$370.00Aug 21$5.70$13.00$9.35$5.68 07/24$4.28–$16.80$5.7037
$370.00Oct 16$19.80$23.70$21.75$18.00 07/20$13.85–$25.60$19.80--
$370.00Jan 15$32.80$38.40$35.60$52.00 06/11$24.85–$38.05$35.60--
$420.00Aug 21$31.30$37.00$34.15$18.83 07/24$17.65–$42.30$31.30--
$420.00Sep 18$40.50$45.10$42.80$27.25 07/24$25.55–$45.00$40.50--
$420.00Oct 16$46.00$50.40$48.20$40.41 07/16$31.35–$53.65$46.00--
$420.00Jan 15$55.50$64.70$60.10$80.41 06/03$44.80–$64.45$60.10--
$360.00Aug 21$4.50$8.30$6.40$4.00 07/24$3.60–$12.20$4.5023
$360.00Oct 16$15.80$21.10$18.45$19.82 07/07$11.15–$22.15$18.4557
$360.00Jan 15$29.00$33.80$31.40$40.70 06/09$21.35–$32.80$31.40--
$430.00Aug 21$39.40$44.10$41.75$28.50 07/24$22.30–$49.90$39.4015
$430.00Oct 16$52.30$57.90$55.10$38.23 07/22$37.45–$60.40$52.30--
$430.00Jan 15$62.00$70.80$66.40$57.70 07/01$50.25–$70.25$62.00--
$350.00Aug 21$1.70$5.10$3.40$2.40 07/24$2.80–$10.35$2.4038
$350.00Oct 16$13.60$17.50$15.55$12.00 07/20$8.85–$19.00$13.60--
$350.00Jan 15$25.00$29.30$27.15$23.50 07/21$19.15–$28.60$25.00--
$440.00Aug 21$48.00$54.00$51.00$31.15 07/23$27.25–$56.85$48.00--
$440.00Sep 18$51.30$59.90$55.60$39.20 07/23$34.95–$60.55$51.30--
$440.00Oct 16$56.40$63.20$59.80$52.10 07/17$42.60–$67.40$56.40--
$340.00Aug 21$2.30$4.20$3.25$6.62 07/09$1.65–$7.55$3.25--
$340.00Oct 16$9.60$14.60$12.10$14.80 07/09$7.40–$15.15$12.10--
$340.00Jan 15$18.80$27.00$22.90$19.04 07/16$16.10–$25.25$19.04--
$450.00Aug 21$56.20$62.60$59.40$38.40 07/23$33.55–$65.85$56.20--
$450.00Sep 18$59.90$67.80$63.85$49.00 07/17$41.50–$66.95$59.90--
$450.00Oct 16$63.70$71.10$67.40$104.07 06/22$47.60–$73.05$67.40--
$450.00Jan 15$75.10$83.90$79.50$79.23 07/02$61.20–$84.55$79.23--
$330.00Aug 21$0.00$2.70$1.35$2.30 07/17$1.35–$6.35$1.35--
$330.00Sep 18$4.40$7.90$6.15$3.80 07/24$3.55–$7.10$4.404
$330.00Oct 16$8.40$11.70$10.05$6.50 07/17$5.93–$12.70$8.40--
$330.00Jan 15$17.10$22.80$19.95$14.40 07/24$12.40–$21.65$17.10--
$460.00Aug 21$63.90$71.50$67.70$106.00 06/18$39.65–$74.30$67.70--
$460.00Oct 16$71.60$80.00$75.80$62.70 07/20$53.20–$81.45$71.60--
$460.00Jan 15$82.10$90.90$86.50$69.40 06/30$67.20–$91.25$82.10--
$320.00Aug 21$0.05$5.10$2.58$4.30 07/08$0.90–$4.97$2.58--
$320.00Oct 16$6.40$9.90$8.15$10.21 07/10$4.68–$10.80$8.15--
$320.00Jan 15$14.20$20.90$17.55$17.40 06/29$11.45–$19.15$17.40--
$470.00Aug 21$74.80$80.40$77.60$49.90 07/22$46.55–$83.20$74.80--
$470.00Oct 16$80.50$88.00$84.25$69.70 07/20$60.35–$89.90$80.50--
$470.00Jan 15$89.30$98.00$93.65$110.19 06/23$74.30–$99.05$93.65--
$310.00Aug 21$0.30$7.10$3.70$1.30 07/14$1.25–$5.00$1.304
$310.00Oct 16$5.00$8.30$6.65$7.65 07/06$4.58–$8.55$6.65--
$310.00Jan 15$12.70$16.60$14.65$12.80 07/01$9.90–$15.50$12.80--
$480.00Oct 16$88.80$96.60$92.70$69.41 06/30$66.65–$98.30$88.80--
$480.00Jan 15$97.00$105.60$101.30$86.00 07/24$80.50–$106.65$97.00--
$300.00Aug 21$0.05$2.30$1.17$1.18 07/22$0.80–$3.90$1.174
$300.00Oct 16$3.70$5.20$4.45$4.00 07/16$3.70–$6.75$4.00--
$300.00Jan 15$7.20$15.80$11.50$9.10 07/20$7.70–$14.55$9.10--
$490.00Aug 21$93.50$99.40$96.45$65.71 06/30$62.35–$100.45$93.50--
$490.00Jan 15$105.00$113.60$109.30$98.55 07/13$86.10–$114.40$105.00--
$290.00Aug 21$0.00$0.55$0.28$4.09 06/23$0.28–$3.85$0.28--
$290.00Oct 16$1.95$4.10$3.03$4.17 07/17$3.03–$6.65$3.03--
$290.00Jan 15$6.40$14.00$10.20$8.00 07/20$6.83–$10.95$8.00--
$500.00Oct 16$106.90$114.00$110.45$103.10 07/13$80.55–$114.70$106.90--
$500.00Jan 15$113.00$121.60$117.30$125.90 06/25$93.00–$122.70$117.30--
$280.00Aug 21$0.00$0.40$0.20$0.20 07/23$0.20–$3.50$0.2013
$280.00Oct 16$1.25$3.60$2.42$1.70 07/22$1.45–$6.05$1.70--
$280.00Jan 15$3.20$12.00$7.60$6.38 07/17$4.78–$9.55$6.38--
$510.00Oct 16$116.50$122.00$119.25$155.96 06/22$89.15–$123.90$119.25--
$270.00Aug 21$0.00$0.35$0.18$3.78 06/22$0.18–$5.05$0.18--
$270.00Oct 16$0.75$4.00$2.38$1.44 07/21$2.38–$6.00$1.44--
$270.00Jan 15$1.65$10.60$6.13$5.50 07/17$4.30–$8.50$5.50--
$520.00Aug 21$121.80$128.70$125.25$96.30 07/01$88.35–$130.35$121.80--
$260.00Oct 16$0.55$3.10$1.83$5.55 06/16$1.83–$4.47$1.83--
$260.00Jan 15$0.80$9.60$5.20$4.30 07/15$3.43–$6.70$4.30--
$250.00Oct 16$0.30$2.40$1.35$1.72 06/30$1.35–$3.05$1.35--
$250.00Jan 15$0.90$5.00$2.95$4.57 07/09$2.95–$5.55$2.95--
$240.00Oct 16$0.30$2.90$1.60$1.90 07/02$0.50–$2.13$1.6024
$240.00Jan 15$1.90$3.50$2.70$6.60 06/23$2.28–$4.80$2.70--
$230.00Oct 16$0.00$3.00$1.50$1.86 07/17$1.00–$4.05$1.50--
$560.00Sep 18$161.70$170.30$166.00$146.70 07/20$128.50–$170.35$161.70--
$220.00Oct 16$0.00$6.50$3.25$2.20 06/02$2.30–$5.00$2.20--
$220.00Jan 15$0.00$7.80$3.90$1.85 07/09$2.60–$3.95$1.85--
$210.00Jan 15$0.00$6.20$3.10$3.80 06/16$2.75–$4.35$3.10--
$200.00Jan 15$0.00$6.50$3.25$3.07 06/16$2.80–$5.00$3.07--
$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$231.50$238.80$235.15$260.90 06/11$196.85–$240.55$235.15--
$690.00Oct 16$291.50$300.00$295.75$315.10 06/11$256.40–$300.65$295.75--
$700.00Oct 16$301.50$309.60$305.55$277.80 06/30$266.55–$310.45$301.50--

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 49
Total Puts 220
Put/Call Ratio 4.49
Net Difference -171

Prior's Put/Call Breakdown

Total Calls 141
Total Puts 71
Put/Call Ratio 0.50
Net Difference 70

Prior 7-Day Put/Call Summary

Total Calls 2,673
Total Puts 649
Average Put/Call Ratio 0.84
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