Tour v492
TPL
TEXAS PACIFIC LAND C
$381.88 -3.45%
$400.00 (+4.75%)🌙
as of 08/05 06:15 PM
(8/5 14:09) ◀
|
Wednesday, August 5, 2026 (6:15pm)
January 2026
|
▶ (8/6 19:17)
◀ 8/5 18:15 ▶

Option Volume

Detail
ℹ
Current (08/05) 588
Calls: 341 (58%)
Puts: 247 (42%)
Prior (08/04) 362
Calls: 306 (85%)
Puts: 56 (15%)
Current vs Prior +62.43%
Calls: +11.44% (Calls)
Puts: +341.07% (Puts)
Prior 7-Day Total 2,138
Calls: 996 (47%)
Puts: 1,142 (53%)
Prior 7-Day Average 305
Calls: 142 (47%)
Puts: 163 (53%)
Current vs Prior 7-Day Avg +92.52%
Calls: +139.66%
Puts: +51.40%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05) $947.5K
Calls: $515.0K (54%)
Puts: $432.6K (46%)
Prior (08/04) $704.3K
Calls: $617.6K (88%)
Puts: $86.7K (12%)
Current vs Prior +34.53%
Calls: -16.62%
Puts: +399.05%
Prior 7-Day Total $3.47M
Calls: $1.94M (56%)
Puts: $1.53M (44%)
Prior 7-Day Average $495.8K
Calls: $277.8K (56%)
Puts: $218.0K (44%)
Current vs Prior 7-Day Avg +91.11%
Calls: +85.35%
Puts: +98.45%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05) 0.72
Prior (08/04) 0.18
Current vs Prior +295.80%
Prior 7-Day Average 2.15
Current vs Prior 7-Day Avg -66.26%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/05) 5,818
Calls: 2,199 (38%)
Puts: 3,619 (62%)
Prior (08/04) 4,396
Calls: 3,873 (88%)
Puts: 523 (12%)
Current vs Prior +32.35%
Prior 7-Day Total 27,433
Calls: 20,038 (73%)
Puts: 7,395 (27%)
Prior 7-Day Average 3,919
Calls: 2,862 (73%)
Puts: 1,056 (27%)
Current vs Prior 7-Day Avg +48.46%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 9.99% | 14.15%
Prior 10.48% | 14.59%
Current vs Prior -4.67% | -2.98%
Prior 7-Day Avg 11.30% | 15.39%
Current vs 7-Day Avg -11.60% | -8.06%
Prior 7-Day Eod 10.48% | 14.59%
Current vs 7-Day Eod -4.67% | -2.98%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 13.78% | 14.00%
Calls: 10.48% | 13.24%
Puts: 17.08% | 14.76%
Prior 19.95% | 19.75%
Calls: 20.51% | 27.75%
Puts: 19.39% | 11.76%
Current vs Prior -30.93% | -29.11%
Prior 7-Day Avg 20.99% | 14.26%
Calls: 16.43% | 15.14%
Puts: 25.55% | 13.36%
Current vs 7-Day Avg -34.34% | -1.79%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Dollar volume significantly above 7-day average (91% higher). Above-average activity with volume up 62% vs prior. Volume explosion - 93% above 7-day average (588 vs avg 305). P/C ratio rising 296% - increased hedging/bearish positioning.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
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. 10 found (avg delta 0.64, highest 0.79)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Sep 1846.0053.40$49.7014.9%10.79--
$350.00Sep 1839.4046.80$43.1017.2%30.742
$370.00Aug 2118.4026.20$22.3035.0%80.642
$370.00Sep 1827.1034.70$30.9024.6%10.61--
$380.00Sep 1823.2029.50$26.3523.9%20.54--
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$410.00Aug 2131.1039.00$35.0522.5%20.72--
$400.00Aug 2123.9032.00$27.9529.0%50.6546
$410.00Sep 1838.2045.80$42.0018.1%230.6320
$390.00Aug 2117.1025.00$21.0537.5%150.56160

Most actively traded options today. High liquidity = easy entry/exit. 31 active (total vol 405, top 46)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$420.00Aug 213.505.90$4.7051.1%460.20231
$400.00Sep 1815.7021.20$18.4529.8%330.425
$400.00Aug 217.5011.60$9.5542.9%300.35126
$410.00Aug 215.608.70$7.1543.4%280.2849
$450.00Aug 210.802.55$1.67104.8%220.09241
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$370.00Aug 216.7011.80$9.2555.1%400.3643
$380.00Sep 1819.5027.10$23.3032.6%330.462
$350.00Aug 212.858.60$5.73100.3%260.2245
$330.00Aug 210.204.00$2.10181.0%250.1011
$410.00Sep 1838.2045.80$42.0018.1%230.6320

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 9 strikes (avg 14.0%, max 26.2%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$380.00Aug 21Sep 1851.9%45.6%13.9%4110
$420.00Aug 21Sep 1854.2%48.0%12.9%48239
$400.00Aug 21Sep 1854.6%49.5%10.2%63131
$450.00Aug 21Sep 1856.5%51.3%10.1%23241
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$350.00Aug 21Sep 1854.7%43.4%26.2%2745
$360.00Aug 21Sep 1853.6%44.7%19.7%1023
$380.00Aug 21Sep 1851.9%45.6%13.9%37120
$410.00Aug 21Sep 1855.8%49.1%13.6%2520
$340.00Aug 21Sep 1848.7%46.1%5.8%761

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 24 found (best R:R 22.26, avg 4.32)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$440.00$450.00Aug 21$0.46$9.54$0.4620.74$440.46
$420.00$430.00Aug 21$1.15$8.85$1.157.70$421.15
$430.00$440.00Aug 21$1.42$8.58$1.426.04$431.42
$420.00$450.00Sep 18$4.60$25.40$4.605.52$424.60
$400.00$410.00Aug 21$2.40$7.60$2.403.17$402.40
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$340.00$330.00Aug 21$0.43$9.57$0.4322.26$339.57
$370.00$360.00Aug 21$0.90$9.10$0.9010.11$369.10
$350.00$340.00Sep 18$1.75$8.25$1.754.71$348.25
$360.00$350.00Aug 21$2.62$7.38$2.622.82$357.38
$350.00$340.00Aug 21$3.20$6.80$3.202.12$346.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 27 found (best R:R 2.45, avg 0.83)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$340.00$350.00Sep 18$6.60$6.60$3.401.94$346.60
$350.00$370.00Sep 18$12.20$12.20$7.801.56$362.20
$370.00$380.00Aug 21$5.20$5.20$4.801.08$375.20
$370.00$380.00Sep 18$4.55$4.55$5.450.83$374.55
$390.00$400.00Aug 21$4.15$4.15$5.850.71$394.15
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$380.00$370.00Aug 21$7.10$7.10$2.902.45$372.90
$410.00$400.00Aug 21$7.10$7.10$2.902.45$402.90
$400.00$390.00Aug 21$6.90$6.90$3.102.23$393.10
$410.00$380.00Sep 18$18.70$18.70$11.301.65$391.30
$380.00$370.00Sep 18$5.05$5.05$4.951.02$374.95

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 11 found (avg debit $6.97, cheapest $3.97)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$450.00Aug 21Sep 18$5.3356.5%51.3%
$420.00Aug 21Sep 18$6.9054.2%48.0%
$370.00Aug 21Sep 18$8.6044.0%45.3%
$400.00Aug 21Sep 18$8.9054.6%49.5%
$380.00Aug 21Sep 18$9.2551.9%45.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$350.00Aug 21Sep 18$3.9754.7%43.4%
$340.00Aug 21Sep 18$5.4248.7%46.1%
$360.00Aug 21Sep 18$5.4553.6%44.7%
$380.00Aug 21Sep 18$6.9551.9%45.6%
$410.00Aug 21Sep 18$6.9555.8%49.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 9 found (cheapest 8.26% of stock, avg 11.31%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$370.00Aug 21$22.30$9.25$31.55$338.45$401.558.26%
$380.00Aug 21$17.10$16.35$33.45$346.55$413.458.76%
$390.00Aug 21$13.70$21.05$34.75$355.25$424.759.10%
$400.00Aug 21$9.55$27.95$37.50$362.50$437.509.82%
$410.00Aug 21$7.15$35.05$42.20$367.80$452.2011.05%
$370.00Sep 18$30.90$18.25$49.15$320.85$419.1512.87%
$380.00Sep 18$26.35$23.30$49.65$330.35$429.6513.00%
$350.00Sep 18$43.10$9.70$52.80$297.20$402.8013.83%
$340.00Sep 18$49.70$7.95$57.65$282.35$397.6515.10%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 40 found (cheapest 1.59% of stock, avg 5.29%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$430.00$340.00Aug 21$3.55$2.53$6.08$333.92$436.08
$420.00$340.00Aug 21$4.70$2.53$7.23$332.77$427.23
$430.00$350.00Aug 21$3.55$5.73$9.28$340.72$439.28
$410.00$340.00Aug 21$7.15$2.53$9.68$330.32$419.68
$420.00$350.00Aug 21$4.70$5.73$10.43$339.57$430.43
$430.00$360.00Aug 21$3.55$8.35$11.90$348.10$441.90
$400.00$340.00Aug 21$9.55$2.53$12.08$327.92$412.08
$430.00$370.00Aug 21$3.55$9.25$12.80$357.20$442.80
$410.00$350.00Aug 21$7.15$5.73$12.88$337.12$422.88
$420.00$360.00Aug 21$4.70$8.35$13.05$346.95$433.05

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 62 found (best R:R 21.22, avg credit $6.69)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
370/380410/420Aug 21$9.55$0.4521.22$370.45$419.55
370/380400/410Aug 21$9.50$0.5019.00$370.50$409.50
390/400410/420Aug 21$9.35$0.6514.38$390.65$419.35
350/360370/380Sep 18$8.65$1.356.41$351.35$378.65
370/380430/440Aug 21$8.52$1.485.76$371.48$438.52
400/410430/440Aug 21$8.52$1.485.76$401.48$438.52
340/350370/380Aug 21$8.40$1.605.25$341.60$378.40
390/400430/440Aug 21$8.32$1.684.95$391.68$438.32
370/380420/430Aug 21$8.25$1.754.71$371.75$428.25
400/410420/430Aug 21$8.25$1.754.71$401.75$428.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 12 found (best R:R 49.00, cheapest $0.20)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$380.00$400.00$420.00Sep 18$1.05$18.9518.05
$430.00$440.00$450.00Aug 21$0.96$9.049.42
$410.00$420.00$430.00Aug 21$1.30$8.706.69
$390.00$400.00$410.00Aug 21$1.75$8.254.71
$370.00$380.00$390.00Aug 21$1.80$8.204.56
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$390.00$400.00$410.00Aug 21$0.20$9.8049.00
$350.00$360.00$370.00Sep 18$0.35$9.6527.57
$360.00$370.00$380.00Sep 18$0.60$9.4015.67
$380.00$390.00$400.00Aug 21$2.20$7.803.55
$340.00$350.00$360.00Sep 18$2.35$7.653.26

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 19 found (best net $-2.40, 18 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$420.00$450.001:2Sep 18-$2.40$27.60
$400.00$420.001:2Sep 18-$4.75$15.25
$380.00$400.001:2Sep 18-$10.55$9.45
$430.00$440.001:2Aug 21-$0.71$9.29
$440.00$450.001:2Aug 21-$1.21$8.79
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$410.00$380.001:2Sep 18-$4.60$25.40
$340.00$330.001:2Aug 21-$1.67$8.33
$380.00$370.001:2Aug 21-$2.15$7.85
$360.00$350.001:2Aug 21-$3.11$6.89
$360.00$350.001:2Sep 18-$5.60$4.40

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 10 found (best yield 4.11%, avg 1.55%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$400.00Sep 18$15.700.424.7%4.11%8.86%335
$390.00Aug 21$10.400.442.1%2.72%4.85%482
$420.00Sep 18$8.000.3110.0%2.09%12.08%28
$400.00Aug 21$7.500.354.7%1.96%6.71%30126
$410.00Aug 21$5.600.287.4%1.47%8.83%2849
$450.00Sep 18$4.500.2017.8%1.18%19.02%1--
$420.00Aug 21$3.500.2010.0%0.92%10.90%46231
$430.00Aug 21$2.200.1612.6%0.58%13.18%12116
$440.00Aug 21$0.950.1115.2%0.25%15.47%16186
$450.00Aug 21$0.800.0917.8%0.21%18.05%22241

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, 197 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 $380.00 01-15 call last traded $56.30 on 07/29 (now $46.80/$50.00) — try a limit near $48.40. Also watch the $370.00 01-15 call last traded $57.95 on 07/30 (now $51.20/$57.10) — try a limit near $54.15; the $350.00 09-18 call last traded $58.17 on 07/27 (now $39.40/$46.80) — try a limit near $43.10. Most tradeable put: the $430.00 10-16 put last traded $56.65 on 07/28 (now $57.50/$65.50) — try a limit near $57.50.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$380.00Aug 21$13.40$20.80$17.10$34.63 07/31$17.10–$61.60$17.10110
$380.00Oct 16$31.30$36.90$34.10$42.40 07/28$34.10–$72.80$34.10--
$380.00Jan 15$46.80$50.00$48.40$56.30 07/29$48.40–$87.55$48.403
$390.00Aug 21$10.40$17.00$13.70$21.00 07/31$13.70–$53.55$13.7082
$390.00Oct 16$26.70$32.00$29.35$34.75 07/30$29.35–$65.95$29.35--
$390.00Jan 15$41.30$48.30$44.80$71.70 07/20$44.80–$82.05$44.80--
$370.00Aug 21$18.40$26.20$22.30$53.50 07/15$22.30–$69.45$22.302
$370.00Oct 16$35.30$41.80$38.55$45.60 07/29$38.55–$80.05$38.55--
$370.00Jan 15$51.20$57.10$54.15$57.95 07/30$54.15–$94.15$54.158
$400.00Aug 21$7.50$11.60$9.55$22.80 07/31$9.55–$46.15$9.55126
$400.00Sep 18$15.70$21.20$18.45$24.19 07/29$18.45–$53.15$18.455
$400.00Oct 16$22.80$28.00$25.40$34.33 07/31$25.40–$60.20$25.4052
$400.00Jan 15$36.80$44.40$40.60$47.62 07/29$40.60–$76.05$40.60--
$360.00Aug 21$25.00$32.00$28.50$73.30 07/22$28.50–$78.30$28.50--
$360.00Oct 16$39.30$47.00$43.15$64.00 07/09$43.15–$87.45$43.15--
$360.00Jan 15$55.90$62.20$59.05$63.25 07/30$59.05–$100.55$59.05--
$410.00Aug 21$5.60$8.70$7.15$16.60 07/31$7.15–$39.30$7.1549
$410.00Sep 18$12.20$17.60$14.90$21.50 07/31$14.90–$46.75$14.90--
$410.00Oct 16$18.80$24.60$21.70$23.34 07/30$21.70–$53.55$21.70--
$410.00Jan 15$35.00$40.30$37.65$50.80 07/27$37.65–$70.70$37.65--
$350.00Aug 21$32.30$39.70$36.00$59.00 07/31$36.00–$87.40$36.00--
$350.00Sep 18$39.40$46.80$43.10$58.17 07/27$43.10–$91.85$43.102
$350.00Oct 16$45.10$53.00$49.05$80.00 07/21$49.05–$95.50$49.05--
$350.00Jan 15$60.00$69.90$64.95$69.30 06/23$64.95–$107.45$64.95--
$420.00Aug 21$3.50$5.90$4.70$13.76 07/31$4.70–$32.80$4.70231
$420.00Sep 18$8.00$15.20$11.60$17.00 07/30$11.60–$40.60$11.608
$420.00Oct 16$15.10$21.40$18.25$21.00 07/30$18.25–$47.35$18.25--
$420.00Jan 15$28.00$36.90$32.45$38.70 07/28$32.45–$65.25$32.45--
$340.00Oct 16$52.10$59.20$55.65$47.00 06/17$55.65–$103.50$52.10--
$340.00Jan 15$66.00$75.90$70.95$75.10 06/24$70.95–$114.85$70.95--
$430.00Aug 21$2.20$4.90$3.55$10.50 07/31$3.55–$27.20$3.55116
$430.00Sep 18$7.90$13.60$10.75$16.86 07/29$10.75–$35.90$10.75--
$430.00Oct 16$12.90$18.70$15.80$40.68 07/22$15.80–$43.25$15.80--
$430.00Jan 15$27.70$34.00$30.85$37.30 07/28$30.85–$60.50$30.85--
$330.00Aug 21$49.00$56.90$52.95$64.76 07/10$52.95–$106.00$52.95--
$330.00Oct 16$59.40$66.30$62.85$98.15 07/17$62.85–$111.90$62.85--
$330.00Jan 15$72.60$79.70$76.15$85.80 07/29$76.15–$122.25$76.15--
$440.00Aug 21$0.95$3.30$2.13$6.70 07/31$2.13–$22.55$2.13186
$440.00Sep 18$6.30$11.70$9.00$12.45 07/28$9.00–$31.35$9.00--
$440.00Oct 16$8.70$16.50$12.60$30.50 07/17$12.60–$38.50$12.60--
$440.00Jan 15$24.90$31.00$27.95$43.60 07/21$27.95–$55.10$27.95--
$320.00Aug 21$59.00$66.20$62.60$74.35 07/29$62.60–$115.70$62.60--
$450.00Aug 21$0.80$2.55$1.67$6.00 07/31$1.67–$18.55$1.67241
$450.00Sep 18$4.50$9.50$7.00$11.20 07/29$7.00–$25.90$7.00--
$450.00Oct 16$8.50$14.00$11.25$14.90 07/29$11.25–$34.40$11.25--
$450.00Jan 15$22.40$28.00$25.20$29.90 07/28$25.20–$50.70$25.20213
$310.00Oct 16$75.50$82.20$78.85$64.30 06/17$78.85–$130.20$75.50--
$460.00Aug 21$0.90$1.95$1.43$3.10 07/28$1.43–$14.20$1.4387
$460.00Sep 18$3.00$8.30$5.65$16.80 07/20$5.65–$21.75$5.65102
$460.00Oct 16$6.80$12.50$9.65$13.30 07/29$9.65–$30.60$9.65200
$460.00Jan 15$20.00$26.00$23.00$27.00 07/28$23.00–$47.65$23.00--
$300.00Oct 16$83.20$91.00$87.10$71.70 06/22$87.10–$138.85$83.20--
$300.00Jan 15$93.70$100.60$97.15$137.80 06/29$97.15–$146.20$97.15--
$470.00Aug 21$0.30$5.80$3.05$3.00 07/31$2.42–$11.35$3.00--
$470.00Sep 18$2.70$7.00$4.85$17.29 07/23$4.85–$19.30$4.85--
$470.00Oct 16$3.40$10.40$6.90$19.60 07/20$6.90–$25.60$6.90--
$470.00Jan 15$17.20$24.00$20.60$17.00 06/22$20.60–$42.75$17.206
$480.00Aug 21$0.10$4.00$2.05$2.28 07/31$1.63–$9.00$2.05--
$480.00Sep 18$1.00$8.40$4.70$11.60 07/21$4.68–$16.20$4.70--
$480.00Oct 16$3.50$10.50$7.00$21.80 07/22$7.00–$22.95$7.00--
$480.00Jan 15$15.40$22.00$18.70$22.12 07/29$18.70–$40.35$18.70--
$490.00Aug 21$0.10$7.20$3.65$1.75 07/29$3.05–$7.05$1.7512
$490.00Oct 16$2.55$8.50$5.53$15.50 07/20$5.53–$20.45$5.53--
$490.00Jan 15$11.40$20.00$15.70$25.20 07/08$15.70–$35.80$15.70--
$500.00Aug 21$0.00$6.00$3.00$1.00 07/29$0.90–$5.55$1.00121
$500.00Sep 18$0.60$10.00$5.30$10.20 07/22$2.75–$12.00$5.30--
$500.00Oct 16$0.10$8.80$4.45$6.00 07/30$4.45–$18.10$4.45--
$500.00Jan 15$11.50$19.00$15.25$32.00 07/23$15.25–$32.65$15.25--
$510.00Aug 21$0.00$10.00$5.00$3.08 07/20$2.48–$5.00$3.08--
$510.00Sep 18$0.00$10.00$5.00$8.70 07/23$4.13–$10.55$5.00--
$510.00Oct 16$0.00$10.00$5.00$14.60 07/20$4.93–$15.05$5.00--
$510.00Jan 15$11.00$17.00$14.00$27.51 07/17$14.00–$31.00$14.00--
$520.00Aug 21$0.00$10.00$5.00$1.70 07/27$2.17–$5.15$1.70--
$520.00Oct 16$2.25$6.90$4.58$5.43 07/28$4.58–$14.25$4.58--
$520.00Jan 15$8.40$15.90$12.15$23.99 06/29$12.15–$28.35$12.15225
$530.00Aug 21$0.00$10.00$5.00$2.37 07/22$1.68–$5.00$2.37--
$530.00Oct 16$0.80$5.10$2.95$3.25 07/30$2.95–$10.90$2.95--
$530.00Jan 15$7.90$14.00$10.95$25.40 07/22$10.95–$25.70$10.95--
$540.00Aug 21$0.00$6.90$3.45$2.35 07/17$1.90–$5.00$2.3510
$540.00Sep 18$0.00$10.00$5.00$6.06 07/23$3.75–$6.40$5.00--
$540.00Oct 16$0.00$9.10$4.55$7.50 07/15$3.78–$11.05$4.55--
$540.00Jan 15$5.00$14.00$9.50$24.20 07/22$9.50–$23.10$9.50--
$550.00Aug 21$0.00$10.00$5.00$1.39 07/22$0.73–$5.00$1.39--
$550.00Sep 18$0.00$10.00$5.00$3.50 07/24$2.83–$5.45$3.50--
$550.00Oct 16$1.00$10.00$5.50$3.80 07/28$2.40–$9.70$3.80--
$560.00Aug 21$0.00$10.00$5.00$1.25 07/13$2.60–$5.00$1.25--
$560.00Oct 16$0.35$10.00$5.18$6.00 07/21$3.70–$7.30$5.18--
$560.00Jan 15$2.00$10.30$6.15$8.25 07/30$6.15–$18.45$6.15--
$200.00Jan 15$181.00$187.50$184.25--$184.25–$184.25—$181.001
$570.00Oct 16$0.20$10.00$5.10$9.50 06/30$3.20–$6.65$5.10--
$580.00Sep 18$0.00$10.00$5.00$1.90 07/21$2.03–$5.00$1.90--
$580.00Oct 16$0.55$2.50$1.53$5.50 07/22$1.53–$6.50$1.53--
$580.00Jan 15$0.10$10.00$5.05$12.30 07/24$5.05–$14.75$5.05--
$590.00Oct 16$0.50$10.00$5.25$1.65 06/18$3.05–$5.25$1.65--
$600.00Oct 16$0.00$7.40$3.70$1.75 07/30$2.63–$5.25$1.75--
$600.00Jan 15$3.20$9.30$6.25$12.00 07/22$6.25–$11.95$6.25--
$620.00Jan 15$3.00$5.00$4.00$4.40 07/21$3.90–$9.55$4.001
$640.00Jan 15$0.50$5.10$2.80$3.90 07/30$2.80–$8.20$2.80--
$650.00Oct 16$0.10$10.00$5.05$4.54 06/30$2.80–$5.05$4.54--
$660.00Oct 16$0.00$10.00$5.00$1.30 06/12$1.50–$5.00$1.30--
PUTS (98)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$380.00Aug 21$13.30$19.40$16.35$9.28 07/31$6.55–$19.00$13.30118
$380.00Sep 18$19.50$27.10$23.30$23.61 07/30$11.35–$23.30$23.302
$380.00Oct 16$25.30$32.00$28.65$20.50 07/20$16.30–$30.55$25.30--
$380.00Jan 15$38.30$45.40$41.85$33.00 07/21$29.10–$43.60$38.30--
$390.00Aug 21$17.10$25.00$21.05$22.20 07/30$8.65–$24.10$21.05160
$390.00Sep 18$25.00$30.40$27.70$15.54 07/22$14.80–$27.95$25.00--
$390.00Oct 16$30.80$38.20$34.50$28.60 07/31$19.45–$35.15$30.80--
$390.00Jan 15$44.00$49.90$46.95$67.70 06/17$32.05–$48.00$46.95--
$370.00Aug 21$6.70$11.80$9.25$6.20 07/31$4.28–$16.80$6.7043
$370.00Oct 16$22.10$26.70$24.40$18.00 07/20$13.85–$25.60$22.10--
$370.00Jan 15$33.10$38.30$35.70$52.00 06/11$24.85–$38.05$35.7014
$400.00Aug 21$23.90$32.00$27.95$17.12 07/31$11.25–$29.50$23.9046
$400.00Sep 18$31.70$37.10$34.40$25.00 07/31$17.35–$34.40$31.70--
$400.00Oct 16$37.10$43.00$40.05$38.50 07/29$23.85–$40.40$38.501.9K
$400.00Jan 15$49.80$57.20$53.50$56.00 07/30$36.30–$53.50$53.50--
$360.00Aug 21$5.90$10.80$8.35$9.00 07/30$3.53–$12.20$8.3523
$360.00Sep 18$12.20$15.40$13.80$12.50 07/27$6.90–$14.00$12.50--
$360.00Oct 16$18.10$24.00$21.05$16.90 07/31$11.15–$22.15$18.10190
$360.00Jan 15$28.80$34.00$31.40$40.70 06/09$21.35–$32.30$31.40--
$410.00Aug 21$31.10$39.00$35.05$31.28 07/28$13.85–$35.70$31.28--
$410.00Sep 18$38.20$45.80$42.00$33.80 07/27$21.75–$42.00$38.2020
$410.00Oct 16$43.30$49.10$46.20$36.89 07/27$27.05–$46.70$43.30--
$350.00Aug 21$2.85$8.60$5.73$4.15 07/31$2.80–$9.50$4.1545
$350.00Sep 18$7.30$12.10$9.70$9.85 07/31$6.60–$10.65$9.70--
$350.00Oct 16$13.90$18.60$16.25$14.53 07/27$8.85–$19.00$14.53125
$350.00Jan 15$23.00$32.30$27.65$23.50 07/21$19.15–$28.30$23.50--
$420.00Aug 21$39.40$46.90$43.15$36.26 07/28$17.65–$43.15$39.40--
$420.00Sep 18$45.80$52.70$49.25$27.25 07/24$25.55–$49.25$45.80--
$420.00Oct 16$50.20$58.00$54.10$40.41 07/16$31.35–$54.10$50.20--
$420.00Jan 15$61.10$71.00$66.05$80.41 06/03$44.80–$66.05$66.05--
$340.00Aug 21$1.15$3.90$2.53$2.95 07/31$1.65–$7.00$2.5361
$340.00Oct 16$8.40$16.40$12.40$10.44 07/29$7.40–$14.95$10.44--
$340.00Jan 15$20.00$25.70$22.85$19.04 07/16$16.10–$24.35$20.00--
$430.00Aug 21$48.10$55.80$51.95$43.20 07/30$22.30–$51.95$48.10--
$430.00Oct 16$57.50$65.50$61.50$56.65 07/28$37.45–$61.50$57.50410
$430.00Jan 15$69.30$76.00$72.65$57.70 07/01$50.25–$72.65$69.30--
$330.00Aug 21$0.20$4.00$2.10$2.32 07/28$1.35–$6.25$2.1011
$330.00Sep 18$4.50$8.00$6.25$6.10 07/30$3.55–$7.10$6.10--
$330.00Oct 16$7.40$13.20$10.30$8.95 07/29$5.93–$12.70$8.95--
$330.00Jan 15$19.40$21.40$20.40$14.40 07/24$12.40–$21.00$19.40--
$440.00Aug 21$57.10$64.30$60.70$31.15 07/23$27.25–$60.70$57.10--
$440.00Sep 18$61.70$68.20$64.95$39.20 07/23$34.95–$64.95$61.70--
$440.00Oct 16$65.90$73.00$69.45$52.10 07/17$42.60–$69.45$65.90--
$320.00Aug 21$0.00$5.10$2.55$1.75 07/28$0.90–$4.43$1.75--
$320.00Oct 16$6.50$11.00$8.75$7.61 07/29$4.68–$10.80$7.6140
$320.00Jan 15$13.20$18.20$15.70$19.00 07/30$11.45–$18.70$15.7036
$450.00Aug 21$66.50$74.00$70.25$38.40 07/23$33.55–$70.25$66.50--
$450.00Sep 18$70.30$77.00$73.65$49.00 07/17$41.50–$73.65$70.30--
$450.00Oct 16$73.40$81.00$77.20$104.07 06/22$47.60–$77.20$77.20--
$450.00Jan 15$83.80$91.60$87.70$79.23 07/02$61.20–$87.70$83.80--
$310.00Aug 21$0.00$7.10$3.55$0.63 07/30$1.25–$5.00$0.63--
$310.00Oct 16$4.90$7.30$6.10$7.65 07/06$3.95–$8.55$6.1018
$310.00Jan 15$10.20$15.30$12.75$12.30 07/31$9.90–$15.25$12.30--
$460.00Aug 21$76.10$83.00$79.55$106.00 06/18$39.65–$79.55$79.55--
$460.00Oct 16$82.20$89.20$85.70$62.70 07/20$53.20–$85.70$82.20--
$460.00Jan 15$92.00$99.00$95.50$69.40 06/30$67.20–$95.50$92.00--
$300.00Aug 21$0.05$2.15$1.10$0.53 07/30$0.33–$2.70$0.53--
$300.00Sep 18$0.00$8.10$4.05$3.60 07/31$1.65–$4.80$3.60--
$300.00Oct 16$2.30$7.00$4.65$4.06 07/30$3.70–$6.15$4.06--
$300.00Jan 15$9.40$15.70$12.55$9.10 07/20$7.70–$13.65$9.40316
$470.00Aug 21$85.80$93.00$89.40$49.90 07/22$46.55–$89.40$85.80--
$470.00Oct 16$90.90$97.70$94.30$69.70 07/20$60.35–$94.30$90.90--
$470.00Jan 15$99.90$106.20$103.05$110.19 06/23$74.30–$103.05$103.05--
$290.00Aug 21$0.00$6.80$3.40$1.20 07/27$0.23–$3.85$1.20--
$290.00Oct 16$2.50$4.20$3.35$4.17 07/17$3.03–$6.65$3.3529
$290.00Jan 15$8.00$11.40$9.70$8.00 07/20$6.83–$10.70$8.00--
$480.00Sep 18$97.50$105.00$101.25$82.58 07/31$60.60–$101.25$97.50--
$480.00Oct 16$99.70$106.60$103.15$69.41 06/30$66.65–$103.15$99.70--
$480.00Jan 15$107.50$115.00$111.25$86.00 07/24$80.50–$111.25$107.50--
$280.00Aug 21$0.00$1.00$0.50$1.03 07/31$0.20–$3.50$0.50--
$280.00Oct 16$0.00$8.00$4.00$3.75 07/29$1.45–$6.05$3.75--
$280.00Jan 15$3.00$12.20$7.60$6.38 07/17$4.78–$8.90$6.38--
$490.00Aug 21$105.60$113.00$109.30$88.38 07/31$62.35–$109.30$105.60--
$490.00Jan 15$113.10$123.00$118.05$98.55 07/13$86.10–$118.05$113.10--
$270.00Aug 21$0.00$6.80$3.40$0.98 07/31$0.18–$5.05$0.98--
$270.00Oct 16$0.20$9.90$5.05$3.15 07/29$2.38–$6.00$3.15--
$270.00Jan 15$5.20$9.70$7.45$5.50 07/17$4.30–$8.30$5.50--
$500.00Oct 16$118.10$125.00$121.55$103.10 07/13$80.55–$121.55$118.10--
$500.00Jan 15$122.00$131.00$126.50$125.90 06/25$93.00–$126.50$125.90--
$260.00Oct 16$0.00$10.00$5.00$1.60 07/29$1.83–$5.00$1.60--
$260.00Jan 15$4.30$6.10$5.20$4.30 07/15$3.43–$6.70$4.302
$510.00Oct 16$125.10$135.00$130.05$155.96 06/22$89.15–$130.05$130.05--
$250.00Oct 16$0.00$6.00$3.00$1.72 06/30$1.35–$3.05$1.72--
$250.00Jan 15$0.00$8.60$4.30$4.57 07/09$2.95–$5.45$4.30--
$520.00Aug 21$133.10$143.00$138.05$96.30 07/01$88.35–$138.05$133.10--
$240.00Oct 16$0.00$3.20$1.60$1.00 07/30$0.50–$2.08$1.00--
$240.00Jan 15$1.95$3.50$2.73$3.09 07/27$2.28–$4.50$2.73--
$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$1.10$2.85$1.98$3.12 07/27$1.98–$3.95$1.988
$210.00Jan 15$0.70$7.30$4.00$3.80 06/16$2.75–$4.35$3.80--
$560.00Sep 18$173.10$183.00$178.05$146.70 07/20$128.50–$178.05$173.10--
$200.00Jan 15$0.00$7.10$3.55$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$5.00$2.50$0.95 06/29$0.78–$4.00$0.95--
$630.00Oct 16$243.00$253.00$248.00$260.90 06/11$196.85–$248.00$248.00--
$690.00Oct 16$303.10$313.00$308.05$315.10 06/11$256.40–$308.05$308.05--
$700.00Oct 16$313.10$323.00$318.05$277.80 06/30$266.55–$318.05$313.10--

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 341
Total Puts 247
Put/Call Ratio 0.72
Net Difference 94

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 996
Total Puts 1,142
Average Put/Call Ratio 2.15
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