Tour v490
TPL
TEXAS PACIFIC LAND C
$395.52 -2.62%
$395.50 (-0.01%)🌙
as of 08/04 06:11 PM
(8/4 14:08) ◀
|
Tuesday, August 4, 2026 (6:11pm)
January 2026
|
▶
◀ 8/4 18:11

Option Volume

Detail
ℹ
Current (08/04) 362
Calls: 306 (85%)
Puts: 56 (15%)
Prior (08/03) 330
Calls: 25 (8%)
Puts: 305 (92%)
Current vs Prior +9.70%
Calls: +1124.00% (Calls)
Puts: -81.64% (Puts)
Prior 7-Day Total 1,964
Calls: 836 (43%)
Puts: 1,128 (57%)
Prior 7-Day Average 280
Calls: 119 (43%)
Puts: 161 (57%)
Current vs Prior 7-Day Avg +29.02%
Calls: +156.22%
Puts: -65.25%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/04) $704.3K
Calls: $617.6K (88%)
Puts: $86.7K (12%)
Prior (08/03) $446.1K
Calls: $44.4K (10%)
Puts: $401.7K (90%)
Current vs Prior +57.87%
Calls: +1290.68%
Puts: -78.42%
Prior 7-Day Total $3.56M
Calls: $1.99M (56%)
Puts: $1.57M (44%)
Prior 7-Day Average $509.1K
Calls: $284.6K (56%)
Puts: $224.5K (44%)
Current vs Prior 7-Day Avg +38.34%
Calls: +116.98%
Puts: -61.38%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/04) 0.18
Prior (08/03) 12.20
Current vs Prior -98.50%
Prior 7-Day Average 2.16
Current vs Prior 7-Day Avg -91.53%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/04) 4,396
Calls: 3,873 (88%)
Puts: 523 (12%)
Prior (08/03) 2,790
Calls: 1,865 (67%)
Puts: 925 (33%)
Current vs Prior +57.56%
Prior 7-Day Total 25,113
Calls: 17,737 (71%)
Puts: 7,376 (29%)
Prior 7-Day Average 3,587
Calls: 2,533 (71%)
Puts: 1,053 (29%)
Current vs Prior 7-Day Avg +22.53%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 10.48% | 14.59%
Prior 10.69% | 15.12%
Current vs Prior -1.93% | -3.50%
Prior 7-Day Avg 11.53% | 15.56%
Current vs 7-Day Avg -9.09% | -6.26%
Prior 7-Day Eod 10.69% | 15.12%
Current vs 7-Day Eod -1.93% | -3.50%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 19.95% | 19.75%
Calls: 20.51% | 27.75%
Puts: 19.39% | 11.76%
Prior 21.16% | 13.34%
Calls: 15.75% | 13.04%
Puts: 26.58% | 13.63%
Current vs Prior -5.72% | +48.05%
Prior 7-Day Avg 21.16% | 13.34%
Calls: 15.75% | 13.04%
Puts: 26.58% | 13.63%
Current vs 7-Day Avg -5.72% | +48.05%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 88% of dollar volume in calls ($617.6K) vs puts ($86.7K). Elevated premium activity with dollar volume up 58% vs prior. Extreme bullish P/C ratio of 0.18 - heavy call buying (306 calls vs 56 puts). P/C ratio dropping 98% - 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 -- 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. 5 found (avg delta 0.58, highest 0.67)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$390.00Aug 2119.3024.80$22.0524.9%10.5883
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$420.00Aug 2130.9035.90$33.4015.0%10.67--
$410.00Aug 2122.3028.30$25.3023.7%90.5946
$410.00Sep 1830.1036.90$33.5020.3%10.54--
$400.00Aug 2116.0022.80$19.4035.1%40.5146

Most actively traded options today. High liquidity = easy entry/exit. 23 active (total vol 135, top 33)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$470.00Aug 211.503.60$2.5582.4%330.111.0K
$420.00Aug 216.0013.30$9.6575.6%220.34250
$410.00Aug 2110.2016.60$13.4047.8%120.4245
$440.00Aug 212.957.20$5.0883.7%50.21186
$430.00Aug 213.3010.40$6.85103.6%40.26117
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Sep 184.509.50$7.0071.4%200.19--
$410.00Aug 2122.3028.30$25.3023.7%90.5946
$350.00Aug 212.303.30$2.8035.7%50.1244
$400.00Aug 2116.0022.80$19.4035.1%40.5146
$390.00Aug 2112.8018.40$15.6035.9%30.42158

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 11.9%, max 19.8%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$420.00Aug 21Sep 1854.3%50.8%6.9%23258
$440.00Aug 21Sep 1854.4%51.3%6.1%6243
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$370.00Aug 21Sep 1853.9%45.0%19.8%2--
$350.00Aug 21Sep 1852.4%44.3%18.2%2544
$410.00Aug 21Sep 1855.7%50.4%10.5%1046
$380.00Aug 21Sep 1851.0%46.5%9.7%2--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 17 found (best R:R 17.18, avg 3.55)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$450.00$460.00Aug 21$0.55$9.45$0.5517.18$450.55
$430.00$440.00Aug 21$1.77$8.23$1.774.65$431.77
$440.00$450.00Aug 21$1.93$8.07$1.934.18$441.93
$420.00$430.00Aug 21$2.80$7.20$2.802.57$422.80
$420.00$440.00Sep 18$5.60$14.40$5.602.57$425.60
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$360.00$350.00Aug 21$0.73$9.27$0.7312.70$359.27
$380.00$370.00Aug 21$2.45$7.55$2.453.08$377.55
$370.00$350.00Sep 18$6.25$13.75$6.252.20$363.75
$400.00$390.00Aug 21$3.80$6.20$3.801.63$396.20
$370.00$360.00Aug 21$3.92$6.08$3.921.55$366.08

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 18 found (best R:R 4.26, avg 0.81)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$390.00$400.00Aug 21$5.15$5.15$4.851.06$395.15
$410.00$420.00Aug 21$3.75$3.75$6.250.60$413.75
$400.00$410.00Aug 21$3.50$3.50$6.500.54$403.50
$420.00$430.00Aug 21$2.80$2.80$7.200.39$422.80
$420.00$440.00Sep 18$5.60$5.60$14.400.39$425.60
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$420.00$410.00Aug 21$8.10$8.10$1.904.26$411.90
$410.00$400.00Aug 21$5.90$5.90$4.101.44$404.10
$390.00$380.00Aug 21$5.70$5.70$4.301.33$384.30
$410.00$380.00Sep 18$15.50$15.50$14.501.07$394.50
$380.00$370.00Sep 18$4.75$4.75$5.250.90$375.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $7.18, cheapest $4.20)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$440.00Aug 21Sep 18$7.8754.4%51.3%
$420.00Aug 21Sep 18$8.9054.3%50.8%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$350.00Aug 21Sep 18$4.2052.4%44.3%
$370.00Aug 21Sep 18$5.8053.9%45.0%
$380.00Aug 21Sep 18$8.1051.0%46.5%
$410.00Aug 21Sep 18$8.2055.7%50.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 4 found (cheapest 9.18% of stock, avg 9.84%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$400.00Aug 21$16.90$19.40$36.30$363.70$436.309.18%
$390.00Aug 21$22.05$15.60$37.65$352.35$427.659.52%
$410.00Aug 21$13.40$25.30$38.70$371.30$448.709.78%
$420.00Aug 21$9.65$33.40$43.05$376.95$463.0510.88%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 31 found (cheapest 1.99% of stock, avg 5.11%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$440.00$350.00Aug 21$5.08$2.80$7.88$342.12$447.88
$440.00$360.00Aug 21$5.08$3.53$8.61$351.39$448.61
$430.00$350.00Aug 21$6.85$2.80$9.65$340.35$439.65
$430.00$360.00Aug 21$6.85$3.53$10.38$349.62$440.38
$420.00$350.00Aug 21$9.65$2.80$12.45$337.55$432.45
$440.00$370.00Aug 21$5.08$7.45$12.53$357.47$452.53
$420.00$360.00Aug 21$9.65$3.53$13.18$346.82$433.18
$430.00$370.00Aug 21$6.85$7.45$14.30$355.70$444.30
$440.00$380.00Aug 21$5.08$9.90$14.98$365.02$454.98
$410.00$350.00Aug 21$13.40$2.80$16.20$333.80$426.20

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 41 found (best R:R 75.92, avg credit $6.80)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
410/420430/440Aug 21$9.87$0.1375.92$410.13$439.87
380/390410/420Aug 21$9.45$0.5517.18$380.55$419.45
380/390400/410Aug 21$9.20$0.8011.50$380.80$409.20
360/370390/400Aug 21$9.07$0.939.75$360.93$399.07
400/410420/430Aug 21$8.70$1.306.69$401.30$428.70
410/420450/460Aug 21$8.65$1.356.41$411.35$458.65
380/390420/430Aug 21$8.50$1.505.67$381.50$428.50
400/410440/450Aug 21$7.83$2.173.61$402.17$447.83
360/370410/420Aug 21$7.67$2.333.29$362.33$417.67
400/410430/440Aug 21$7.67$2.333.29$402.33$437.67

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 9 found (best R:R 19.00, cheapest $0.50)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$450.00$460.00$470.00Aug 21$0.50$9.5019.00
$410.00$420.00$430.00Aug 21$0.95$9.059.53
$420.00$430.00$440.00Aug 21$1.03$8.978.71
$440.00$450.00$460.00Aug 21$1.38$8.626.25
$390.00$400.00$410.00Aug 21$1.65$8.355.06
PUTS (4)
LowMidHighExpiryDebitMax GainR:R
$390.00$400.00$410.00Aug 21$2.10$7.903.76
$400.00$410.00$420.00Aug 21$2.20$7.803.55
$350.00$360.00$370.00Aug 21$3.19$6.812.13
$370.00$380.00$390.00Aug 21$3.25$6.752.08

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 $-2.50, 14 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$420.00$440.001:2Sep 18-$7.35$12.65
$440.00$450.001:2Aug 21-$1.22$8.78
$450.00$460.001:2Aug 21-$2.05$7.95
$460.00$470.001:2Aug 21-$2.50$7.50
$430.00$440.001:2Aug 21-$3.31$6.69
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$410.00$380.001:2Sep 18-$2.50$27.50
$370.00$350.001:2Sep 18-$0.75$19.25
$360.00$350.001:2Aug 21-$2.07$7.93
$390.00$380.001:2Aug 21-$4.20$5.80
$380.00$370.001:2Aug 21-$5.00$5.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 10 found (best yield 4.02%, avg 1.67%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$420.00Sep 18$15.900.416.2%4.02%10.21%18
$400.00Aug 21$13.100.501.1%3.31%4.44%1--
$410.00Aug 21$10.200.423.7%2.58%6.24%1245
$440.00Sep 18$10.200.3111.2%2.58%13.82%157
$420.00Aug 21$6.000.346.2%1.52%7.71%22250
$430.00Aug 21$3.300.268.7%0.83%9.55%4117
$440.00Aug 21$2.950.2111.2%0.75%11.99%5186
$450.00Aug 21$2.000.1413.8%0.51%14.28%4239
$470.00Aug 21$1.500.1118.8%0.38%19.21%331.0K
$460.00Aug 21$1.000.1216.3%0.25%16.56%386

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. 198 contracts (avg 665 vol/day, 198 traded recently)

TPL averages only 665 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 $300.00 10-16 call last traded $71.70 on 06/22 (now $97.50/$103.50) — try a limit near $97.50. Also watch the $390.00 01-15 call last traded $71.70 on 07/20 (now $51.00/$54.80) — try a limit near $52.90; the $400.00 01-15 call last traded $47.62 on 07/29 (now $45.50/$50.40) — try a limit near $47.62. Most tradeable put: the $410.00 08-21 put last traded $31.28 on 07/28 (now $22.30/$28.30) — try a limit near $25.30.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$400.00Aug 21$13.10$20.70$16.90$22.80 07/31$15.40–$46.15$16.90--
$400.00Sep 18$22.30$28.60$25.45$24.19 07/29$24.50–$53.15$24.19--
$400.00Oct 16$30.80$36.20$33.50$34.33 07/31$30.60–$60.20$33.50--
$400.00Jan 15$45.50$50.40$47.95$47.62 07/29$46.75–$76.05$47.6225
$390.00Aug 21$19.30$24.80$22.05$21.00 07/31$20.60–$53.55$21.0083
$390.00Oct 16$35.60$40.60$38.10$34.75 07/30$35.80–$65.95$35.60--
$390.00Jan 15$51.00$54.80$52.90$71.70 07/20$51.40–$82.05$52.90162
$410.00Aug 21$10.20$16.60$13.40$16.60 07/31$12.80–$39.30$13.4045
$410.00Sep 18$19.30$24.60$21.95$21.50 07/31$20.80–$46.75$21.50--
$410.00Oct 16$26.60$32.00$29.30$23.34 07/30$27.15–$53.55$26.60--
$410.00Jan 15$41.30$47.90$44.60$50.80 07/27$41.90–$70.70$44.60--
$380.00Aug 21$23.30$29.00$26.15$34.63 07/31$25.75–$61.60$26.15--
$380.00Oct 16$40.50$45.70$43.10$42.40 07/28$40.80–$72.80$42.4077
$380.00Jan 15$55.00$61.70$58.35$56.30 07/29$55.85–$87.55$56.30--
$420.00Aug 21$6.00$13.30$9.65$13.76 07/31$9.65–$32.80$9.65250
$420.00Sep 18$15.90$21.20$18.55$17.00 07/30$16.90–$40.60$17.008
$420.00Oct 16$22.80$28.00$25.40$21.00 07/30$23.45–$47.35$22.80--
$420.00Jan 15$37.90$44.00$40.95$38.70 07/28$38.15–$65.25$38.70--
$370.00Aug 21$30.80$35.80$33.30$53.50 07/15$31.65–$69.45$33.30--
$370.00Oct 16$44.00$51.10$47.55$45.60 07/29$46.05–$80.05$45.60--
$370.00Jan 15$60.00$65.60$62.80$57.95 07/30$60.70–$94.15$60.00--
$430.00Aug 21$3.30$10.40$6.85$10.50 07/31$6.85–$27.20$6.85117
$430.00Sep 18$12.30$18.20$15.25$16.86 07/29$14.20–$35.90$15.25--
$430.00Oct 16$17.40$25.00$21.20$40.68 07/22$19.75–$43.25$21.20--
$430.00Jan 15$34.40$40.80$37.60$37.30 07/28$34.65–$60.50$37.30--
$360.00Aug 21$38.70$43.40$41.05$73.30 07/22$39.45–$78.30$41.05--
$360.00Oct 16$52.00$56.40$54.20$64.00 07/09$51.80–$87.45$54.20--
$360.00Jan 15$66.00$71.40$68.70$63.25 07/30$66.20–$100.55$66.00--
$440.00Aug 21$2.95$7.20$5.08$6.70 07/31$4.98–$22.55$5.08186
$440.00Sep 18$10.20$15.70$12.95$12.45 07/28$11.40–$31.35$12.4557
$440.00Oct 16$14.90$22.00$18.45$30.50 07/17$17.65–$38.50$18.45--
$440.00Jan 15$32.10$36.60$34.35$43.60 07/21$31.75–$55.10$34.35--
$350.00Aug 21$47.20$52.70$49.95$59.00 07/31$47.25–$87.40$49.95--
$350.00Sep 18$53.30$57.90$55.60$58.17 07/27$52.05–$91.85$55.60--
$350.00Oct 16$58.40$63.60$61.00$80.00 07/21$58.00–$95.50$61.00--
$350.00Jan 15$72.00$78.60$75.30$69.30 06/23$72.15–$107.45$72.00--
$450.00Aug 21$2.00$4.30$3.15$6.00 07/31$3.15–$18.55$3.15239
$450.00Sep 18$6.60$13.60$10.10$11.20 07/29$9.75–$25.90$10.10--
$450.00Oct 16$14.20$19.60$16.90$14.90 07/29$15.45–$34.40$14.90--
$450.00Jan 15$28.20$33.60$30.90$29.90 07/28$28.95–$50.70$29.90210
$340.00Oct 16$64.00$71.90$67.95$47.00 06/17$64.65–$103.50$64.00--
$340.00Jan 15$79.00$84.90$81.95$75.10 06/24$77.90–$114.85$79.00--
$460.00Aug 21$1.00$4.20$2.60$3.10 07/28$2.60–$14.20$2.6086
$460.00Sep 18$5.40$11.80$8.60$16.80 07/20$6.80–$21.75$8.60--
$460.00Oct 16$10.40$16.90$13.65$13.30 07/29$12.95–$30.60$13.30--
$460.00Jan 15$25.20$31.00$28.10$27.00 07/28$26.05–$47.65$27.00--
$330.00Aug 21$64.70$71.20$67.95$64.76 07/10$64.00–$106.00$64.76--
$330.00Oct 16$72.00$79.40$75.70$98.15 07/17$71.70–$111.90$75.70--
$330.00Jan 15$86.30$91.50$88.90$85.80 07/29$84.70–$122.25$86.30--
$470.00Aug 21$1.50$3.60$2.55$3.00 07/31$2.42–$11.35$2.551.0K
$470.00Sep 18$4.00$10.40$7.20$17.29 07/23$5.80–$19.30$7.20--
$470.00Oct 16$8.30$15.00$11.65$19.60 07/20$11.40–$25.60$11.65--
$470.00Jan 15$21.30$28.40$24.85$17.00 06/22$24.25–$42.75$21.30--
$320.00Aug 21$74.20$80.70$77.45$74.35 07/29$73.20–$115.70$74.35--
$480.00Aug 21$1.15$7.60$4.38$2.28 07/31$1.63–$9.00$2.28--
$480.00Sep 18$2.65$9.80$6.23$11.60 07/21$4.68–$16.20$6.23--
$480.00Oct 16$5.20$13.70$9.45$21.80 07/22$8.85–$22.95$9.45--
$480.00Jan 15$19.20$26.10$22.65$22.12 07/29$21.20–$40.35$22.12--
$310.00Oct 16$89.00$94.60$91.80$64.30 06/17$87.95–$130.20$89.00--
$490.00Aug 21$0.05$8.30$4.18$1.75 07/29$3.05–$7.05$1.75--
$490.00Oct 16$3.60$12.00$7.80$15.50 07/20$7.60–$20.45$7.80--
$490.00Jan 15$16.80$24.00$20.40$25.20 07/08$19.65–$35.80$20.40--
$300.00Oct 16$97.50$103.50$100.50$71.70 06/22$96.85–$138.85$97.501.1K
$300.00Jan 15$106.00$114.70$110.35$137.80 06/29$105.90–$146.20$110.35--
$500.00Aug 21$0.00$1.80$0.90$1.00 07/29$0.90–$5.55$0.9066
$500.00Sep 18$1.10$8.60$4.85$10.20 07/22$2.75–$12.00$4.85--
$500.00Oct 16$2.30$9.80$6.05$6.00 07/30$5.20–$18.10$6.00--
$500.00Jan 15$15.30$22.00$18.65$32.00 07/23$17.45–$32.65$18.65--
$510.00Aug 21$0.00$7.10$3.55$3.08 07/20$2.48–$4.70$3.08--
$510.00Sep 18$0.15$8.10$4.13$8.70 07/23$4.13–$10.55$4.13--
$510.00Oct 16$4.60$8.10$6.35$14.60 07/20$4.93–$15.05$6.35--
$510.00Jan 15$15.40$20.30$17.85$27.51 07/17$16.00–$31.00$17.85--
$520.00Aug 21$0.30$10.00$5.15$1.70 07/27$2.17–$5.15$1.70--
$520.00Oct 16$1.40$9.30$5.35$5.43 07/28$5.35–$14.25$5.35154
$520.00Jan 15$10.80$18.70$14.75$23.99 06/29$14.10–$28.35$14.75--
$530.00Aug 21$0.00$10.00$5.00$2.37 07/22$1.68–$5.00$2.37--
$530.00Oct 16$2.90$8.90$5.90$3.25 07/30$4.20–$10.90$3.2515
$530.00Jan 15$10.40$17.30$13.85$25.40 07/22$12.40–$25.70$13.85--
$540.00Aug 21$0.00$7.20$3.60$2.35 07/17$1.90–$5.00$2.35--
$540.00Sep 18$0.00$8.00$4.00$6.06 07/23$3.75–$6.40$4.00--
$540.00Oct 16$2.25$8.50$5.38$7.50 07/15$3.78–$11.05$5.38--
$540.00Jan 15$9.70$16.00$12.85$24.20 07/22$11.40–$23.10$12.85--
$550.00Aug 21$0.00$7.40$3.70$1.39 07/22$0.73–$4.80$1.39--
$550.00Sep 18$0.00$7.80$3.90$3.50 07/24$2.83–$5.45$3.50--
$550.00Oct 16$1.00$8.30$4.65$3.80 07/28$2.40–$9.70$3.80--
$560.00Aug 21$0.00$7.10$3.55$1.25 07/13$2.60–$5.00$1.25--
$560.00Oct 16$0.60$8.50$4.55$6.00 07/21$3.70–$7.30$4.55--
$560.00Jan 15$7.20$13.90$10.55$8.25 07/30$7.90–$18.45$8.25--
$570.00Oct 16$0.20$6.40$3.30$9.50 06/30$3.20–$6.65$3.30--
$580.00Sep 18$0.00$10.00$5.00$1.90 07/21$2.03–$5.00$1.90--
$580.00Oct 16$0.95$3.20$2.08$5.50 07/22$2.08–$6.50$2.08--
$580.00Jan 15$4.90$12.00$8.45$12.30 07/24$7.10–$14.75$8.45--
$590.00Oct 16$0.50$10.00$5.25$1.65 06/18$3.05–$5.25$1.65--
$600.00Oct 16$0.00$8.60$4.30$1.75 07/30$2.63–$5.25$1.75--
$600.00Jan 15$2.30$10.70$6.50$12.00 07/22$6.30–$11.95$6.50--
$620.00Jan 15$2.00$9.60$5.80$4.40 07/21$3.90–$9.55$4.40--
$640.00Jan 15$0.90$9.40$5.15$3.90 07/30$4.33–$8.20$3.90--
$650.00Oct 16$0.10$10.00$5.05$4.54 06/30$2.80–$5.05$4.54--
$660.00Oct 16$0.00$7.60$3.80$1.30 06/12$1.50–$5.00$1.30--
$700.00Oct 16$0.00$2.25$1.13$1.00 07/31$0.75–$2.10$1.00--
PUTS (98)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$400.00Aug 21$16.00$22.80$19.40$17.12 07/31$11.25–$29.50$17.1246
$400.00Sep 18$24.00$31.20$27.60$25.00 07/31$17.35–$32.50$25.00--
$400.00Oct 16$30.70$37.90$34.30$38.50 07/29$23.85–$40.40$34.30--
$400.00Jan 15$43.70$50.60$47.15$56.00 07/30$36.30–$53.30$47.15--
$390.00Aug 21$12.80$18.40$15.60$22.20 07/30$8.65–$24.10$15.60158
$390.00Sep 18$18.50$24.40$21.45$15.54 07/22$14.80–$27.95$18.50--
$390.00Oct 16$25.20$32.90$29.05$28.60 07/31$19.45–$35.30$28.60--
$390.00Jan 15$38.40$44.20$41.30$67.70 06/17$32.05–$48.00$41.30--
$410.00Aug 21$22.30$28.30$25.30$31.28 07/28$13.85–$35.70$25.3046
$410.00Sep 18$30.10$36.90$33.50$33.80 07/27$21.75–$38.95$33.50--
$410.00Oct 16$36.80$43.60$40.20$36.89 07/27$27.05–$46.70$36.89--
$380.00Aug 21$6.90$12.90$9.90$9.28 07/31$6.55–$19.50$9.28--
$380.00Sep 18$14.00$22.00$18.00$23.61 07/30$11.35–$22.35$18.00--
$380.00Oct 16$20.30$27.00$23.65$20.50 07/20$16.30–$30.55$20.50--
$380.00Jan 15$34.00$39.40$36.70$33.00 07/21$29.10–$43.60$34.00--
$420.00Aug 21$30.90$35.90$33.40$36.26 07/28$17.65–$42.30$33.40--
$420.00Sep 18$36.60$42.90$39.75$27.25 07/24$25.55–$45.00$36.60--
$420.00Oct 16$43.00$50.00$46.50$40.41 07/16$31.35–$53.65$43.00--
$420.00Jan 15$55.30$60.80$58.05$80.41 06/03$44.80–$64.45$58.05--
$370.00Aug 21$4.50$10.40$7.45$6.20 07/31$4.28–$16.80$6.20--
$370.00Oct 16$17.30$22.30$19.80$18.00 07/20$13.85–$25.60$18.00--
$370.00Jan 15$28.90$35.10$32.00$52.00 06/11$24.85–$38.05$32.00--
$430.00Aug 21$38.50$44.00$41.25$43.20 07/30$22.30–$49.90$41.25--
$430.00Oct 16$49.60$57.00$53.30$56.65 07/28$37.45–$60.40$53.30--
$430.00Jan 15$60.90$67.90$64.40$57.70 07/01$50.25–$70.25$60.90--
$360.00Aug 21$1.25$5.80$3.53$9.00 07/30$3.53–$12.20$3.5323
$360.00Sep 18$7.10$14.90$11.00$12.50 07/27$6.90–$14.00$11.00--
$360.00Oct 16$13.70$18.10$15.90$16.90 07/31$11.15–$22.15$15.90189
$360.00Jan 15$24.60$29.40$27.00$40.70 06/09$21.35–$32.80$27.00--
$440.00Aug 21$45.20$51.70$48.45$31.15 07/23$27.25–$56.85$45.20--
$440.00Sep 18$51.20$57.70$54.45$39.20 07/23$34.95–$60.55$51.20--
$440.00Oct 16$56.70$63.00$59.85$52.10 07/17$42.60–$67.40$56.70--
$350.00Aug 21$2.30$3.30$2.80$4.15 07/31$2.80–$10.35$2.8044
$350.00Sep 18$4.50$9.50$7.00$9.85 07/31$6.60–$10.65$7.00--
$350.00Oct 16$11.40$16.30$13.85$14.53 07/27$8.85–$19.00$13.85--
$350.00Jan 15$20.70$28.90$24.80$23.50 07/21$19.15–$28.60$23.50--
$450.00Aug 21$55.20$60.00$57.60$38.40 07/23$33.55–$65.85$55.20--
$450.00Sep 18$60.50$64.20$62.35$49.00 07/17$41.50–$66.95$60.50--
$450.00Oct 16$63.50$71.00$67.25$104.07 06/22$47.60–$73.05$67.25--
$450.00Jan 15$75.10$82.40$78.75$79.23 07/02$61.20–$84.55$78.75--
$340.00Aug 21$0.95$3.60$2.28$2.95 07/31$1.65–$7.55$2.28--
$340.00Oct 16$5.80$14.20$10.00$10.44 07/29$7.40–$15.15$10.00--
$340.00Jan 15$17.20$24.30$20.75$19.04 07/16$16.10–$25.25$19.04--
$460.00Aug 21$63.10$69.00$66.05$106.00 06/18$39.65–$74.30$66.05--
$460.00Oct 16$70.90$79.00$74.95$62.70 07/20$53.20–$81.45$70.90--
$460.00Jan 15$82.30$88.20$85.25$69.40 06/30$67.20–$91.25$82.30--
$330.00Aug 21$0.00$4.00$2.00$2.32 07/28$1.35–$6.25$2.00--
$330.00Sep 18$1.25$9.00$5.13$6.10 07/30$3.55–$7.10$5.13--
$330.00Oct 16$3.00$11.70$7.35$8.95 07/29$5.93–$12.70$7.35--
$330.00Jan 15$13.90$21.60$17.75$14.40 07/24$12.40–$21.65$14.4017
$470.00Aug 21$73.20$78.60$75.90$49.90 07/22$46.55–$83.20$73.20--
$470.00Oct 16$79.20$87.00$83.10$69.70 07/20$60.35–$89.90$79.20--
$470.00Jan 15$89.70$95.90$92.80$110.19 06/23$74.30–$99.05$92.80--
$320.00Aug 21$0.00$5.10$2.55$1.75 07/28$0.90–$4.43$1.75--
$320.00Oct 16$1.00$9.10$5.05$7.61 07/29$4.68–$10.80$5.05--
$320.00Jan 15$12.10$19.10$15.60$19.00 07/30$11.45–$19.15$15.60--
$480.00Sep 18$84.10$91.10$87.60$82.58 07/31$60.60–$93.85$84.10--
$480.00Oct 16$87.20$94.80$91.00$69.41 06/30$66.65–$98.30$87.20--
$480.00Jan 15$96.70$103.20$99.95$86.00 07/24$80.50–$106.65$96.70--
$310.00Aug 21$0.00$7.00$3.50$0.63 07/30$1.25–$5.00$0.63--
$310.00Oct 16$0.40$8.70$4.55$7.65 07/06$3.95–$8.55$4.55--
$310.00Jan 15$8.60$16.20$12.40$12.30 07/31$9.90–$15.50$12.30--
$490.00Aug 21$91.70$97.80$94.75$88.38 07/31$62.35–$100.45$91.70--
$490.00Jan 15$104.70$112.00$108.35$98.55 07/13$86.10–$114.40$104.70--
$300.00Aug 21$0.00$0.65$0.33$0.53 07/30$0.33–$3.35$0.33--
$300.00Sep 18$0.00$3.30$1.65$3.60 07/31$1.65–$4.80$1.65--
$300.00Oct 16$0.30$8.20$4.25$4.06 07/30$3.70–$6.75$4.06--
$300.00Jan 15$6.20$14.90$10.55$9.10 07/20$7.70–$14.55$9.10--
$500.00Oct 16$104.70$112.00$108.35$103.10 07/13$80.55–$114.70$104.70--
$500.00Jan 15$112.10$120.00$116.05$125.90 06/25$93.00–$122.70$116.05--
$290.00Aug 21$0.00$6.00$3.00$1.20 07/27$0.23–$3.85$1.20--
$290.00Oct 16$1.00$7.80$4.40$4.17 07/17$3.03–$6.65$4.17--
$290.00Jan 15$4.30$12.90$8.60$8.00 07/20$6.83–$10.80$8.00--
$510.00Oct 16$114.70$121.00$117.85$155.96 06/22$89.15–$123.90$117.85--
$280.00Aug 21$0.00$2.00$1.00$1.03 07/31$0.20–$3.50$1.00--
$280.00Oct 16$0.00$6.40$3.20$3.75 07/29$1.45–$6.05$3.20--
$280.00Jan 15$2.60$11.20$6.90$6.38 07/17$4.78–$9.55$6.38--
$520.00Aug 21$120.80$127.40$124.10$96.30 07/01$88.35–$130.35$120.80--
$270.00Aug 21$0.00$6.80$3.40$0.98 07/31$0.18–$5.05$0.98--
$270.00Oct 16$0.00$7.50$3.75$3.15 07/29$2.38–$6.00$3.15--
$270.00Jan 15$1.15$9.70$5.43$5.50 07/17$4.30–$8.50$5.43--
$260.00Oct 16$0.00$7.20$3.60$1.60 07/29$1.83–$4.47$1.60--
$260.00Jan 15$1.65$8.90$5.28$4.30 07/15$3.43–$6.70$4.30--
$250.00Oct 16$0.00$4.90$2.45$1.72 06/30$1.35–$3.05$1.72--
$250.00Jan 15$0.00$8.40$4.20$4.57 07/09$2.95–$5.55$4.20--
$240.00Oct 16$0.00$3.00$1.50$1.00 07/30$0.50–$2.08$1.00--
$240.00Jan 15$1.50$3.10$2.30$3.09 07/27$2.28–$4.80$2.30--
$560.00Sep 18$159.90$167.40$163.65$146.70 07/20$128.50–$170.35$159.90--
$230.00Oct 16$0.00$3.00$1.50$1.86 07/17$1.00–$4.05$1.50--
$230.00Jan 15$0.00$7.70$3.85$3.59 07/27$2.95–$5.00$3.59--
$220.00Jan 15$0.00$7.50$3.75$3.12 07/27$2.60–$3.95$3.12--
$210.00Jan 15$0.10$5.70$2.90$3.80 06/16$2.75–$4.35$2.90--
$200.00Jan 15$0.00$3.00$1.50$0.67 07/27$1.50–$5.00$0.67--
$195.00Jan 15$0.00$3.00$1.50$0.50 07/27$0.50–$2.10$0.50--
$190.00Jan 15$0.00$1.95$0.98$0.95 06/29$0.78–$4.00$0.95--
$630.00Oct 16$229.60$237.10$233.35$260.90 06/11$196.85–$240.55$233.35--
$690.00Oct 16$289.50$297.00$293.25$315.10 06/11$256.40–$300.65$293.25--
$700.00Oct 16$299.50$307.10$303.30$277.80 06/30$266.55–$310.45$299.50--

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 306
Total Puts 56
Put/Call Ratio 0.18
Net Difference 250

Prior's Put/Call Breakdown

Total Calls 25
Total Puts 305
Put/Call Ratio 12.20
Net Difference -280

Prior 7-Day Put/Call Summary

Total Calls 836
Total Puts 1,128
Average Put/Call Ratio 2.16
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