Tour v492
TPL
TEXAS PACIFIC LAND C
$355.64 -6.87%
$369.19 (+3.81%)🌙
as of 08/06 07:17 PM
(8/5 18:15) ◀
|
Thursday, August 6, 2026 (7:17pm)
January 2026
|
▶
◀ 8/6 19:17

Option Volume

Detail
ℹ
Current (08/06) 5,980
Calls: 1,700 (28%)
Puts: 4,280 (72%)
Prior (08/05) 588
Calls: 341 (58%)
Puts: 247 (42%)
Current vs Prior +917.01%
Calls: +398.53% (Calls)
Puts: +1632.79% (Puts)
Prior 7-Day Total 2,290
Calls: 1,250 (55%)
Puts: 1,040 (45%)
Prior 7-Day Average 327
Calls: 178 (55%)
Puts: 148 (45%)
Current vs Prior 7-Day Avg +1727.95%
Calls: +852.00%
Puts: +2780.77%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/06) $17.51M
Calls: $1.17M (7%)
Puts: $16.33M (93%)
Prior (08/05) $947.5K
Calls: $515.0K (54%)
Puts: $432.6K (46%)
Current vs Prior +1747.90%
Calls: +128.08%
Puts: +3676.31%
Prior 7-Day Total $3.76M
Calls: $2.32M (62%)
Puts: $1.44M (38%)
Prior 7-Day Average $537.4K
Calls: $331.5K (62%)
Puts: $205.9K (38%)
Current vs Prior 7-Day Avg +3158.35%
Calls: +254.29%
Puts: +7835.21%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/06) 2.52
Prior (08/05) 0.72
Current vs Prior +247.58%
Prior 7-Day Average 1.68
Current vs Prior 7-Day Avg +50.10%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/06) 10,646
Calls: 7,126 (67%)
Puts: 3,520 (33%)
Prior (08/05) 5,818
Calls: 2,199 (38%)
Puts: 3,619 (62%)
Current vs Prior +82.98%
Prior 7-Day Total 27,859
Calls: 19,008 (68%)
Puts: 8,851 (32%)
Prior 7-Day Average 3,979
Calls: 2,715 (68%)
Puts: 1,264 (32%)
Current vs Prior 7-Day Avg +167.50%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 9.14% | 13.92%
Prior 9.99% | 14.15%
Current vs Prior -8.52% | -1.66%
Prior 7-Day Avg 11.00% | 15.18%
Current vs 7-Day Avg -16.90% | -8.30%
Prior 7-Day Eod 9.99% | 14.15%
Current vs 7-Day Eod -8.52% | -1.66%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 13.78% | 14.00%
Calls: 10.48% | 13.24%
Puts: 17.08% | 14.76%
Prior 13.78% | 14.00%
Calls: 10.48% | 13.24%
Puts: 17.08% | 14.76%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 19.93% | 14.35%
Calls: 15.68% | 15.17%
Puts: 24.20% | 13.52%
Current vs 7-Day Avg -30.87% | -2.44%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bearish conviction with 93% of dollar volume in puts ($16.33M) vs calls ($1.17M). Massive premium surge with dollar volume up 1748% vs prior. Dollar volume significantly above 7-day average (3158% higher). Unusually high activity with volume up 917% vs prior - elevated interest.

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 NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
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 7.1%, best 7.1%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Aug 2165.3070.10$67.707.1%20.97--
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. 16 found (avg delta 0.72, highest 0.97)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Aug 2165.3070.10$67.707.1%20.97--
$320.00Aug 2136.2042.20$39.2015.3%20.85--
$330.00Aug 2129.5033.70$31.6013.3%10.83--
$340.00Aug 2121.8026.50$24.1519.5%180.72--
$330.00Sep 1835.6040.70$38.1513.4%10.71--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$410.00Aug 2152.0057.50$54.7510.0%70.9351
$400.00Aug 2142.6047.70$45.1511.3%30.84--
$390.00Aug 2133.6039.50$36.5516.1%240.79168
$380.00Aug 2126.0030.40$28.2015.6%370.73119
$370.00Aug 2119.0024.40$21.7024.9%280.6453

Most actively traded options today. High liquidity = easy entry/exit. 41 active (total vol 1.3K, top 258)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$380.00Aug 214.407.40$5.9050.8%1070.28112
$360.00Aug 2110.3015.90$13.1042.7%1040.4915
$370.00Aug 216.509.30$7.9035.4%930.3710
$400.00Aug 212.205.00$3.6077.8%860.17128
$370.00Sep 1814.2020.40$17.3035.8%780.441
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Sep 182.356.80$4.5897.2%2580.16--
$360.00Aug 2113.4017.50$15.4526.5%560.5230
$340.00Aug 215.007.80$6.4043.7%530.2967
$350.00Aug 218.4011.70$10.0532.8%390.4065
$380.00Aug 2126.0030.40$28.2015.6%370.73119

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 10 strikes (avg 11.2%, max 34.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$420.00Aug 21Sep 1853.5%47.6%12.5%71271
$400.00Aug 21Sep 1856.3%50.3%11.9%93166
$340.00Aug 21Sep 1847.1%44.0%7.0%191
$390.00Aug 21Sep 1852.7%49.9%5.6%7883
$360.00Aug 21Sep 1850.2%47.6%5.3%12215
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$320.00Aug 21Sep 1855.4%41.2%34.6%314
$300.00Aug 21Sep 1857.3%47.2%21.6%141
$360.00Aug 21Sep 1850.2%47.6%5.3%5930
$350.00Aug 21Sep 1846.6%44.7%4.3%5289

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 28 found (best R:R 29.30, avg 4.88)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$410.00$420.00Aug 21$0.33$9.67$0.3329.30$410.33
$390.00$400.00Aug 21$0.95$9.05$0.959.53$390.95
$380.00$390.00Aug 21$1.35$8.65$1.356.41$381.35
$400.00$410.00Sep 18$1.95$8.05$1.954.13$401.95
$370.00$380.00Aug 21$2.00$8.00$2.004.00$372.00
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$300.00$290.00Aug 21$0.42$9.58$0.4222.81$299.58
$310.00$300.00Sep 18$0.58$9.42$0.5816.24$309.42
$320.00$300.00Aug 21$2.18$17.82$2.188.17$317.82
$320.00$310.00Sep 18$1.72$8.28$1.724.81$318.28
$340.00$330.00Aug 21$3.47$6.53$3.471.88$336.53

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 36 found (best R:R 24.00, avg 2.29)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$290.00$320.00Aug 21$28.50$28.50$1.5019.00$318.50
$320.00$330.00Aug 21$7.60$7.60$2.403.17$327.60
$330.00$340.00Aug 21$7.45$7.45$2.552.92$337.45
$340.00$350.00Aug 21$7.10$7.10$2.902.45$347.10
$330.00$340.00Sep 18$6.90$6.90$3.102.23$336.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$410.00$400.00Aug 21$9.60$9.60$0.4024.00$400.40
$400.00$390.00Aug 21$8.60$8.60$1.406.14$391.40
$390.00$380.00Aug 21$8.35$8.35$1.655.06$381.65
$380.00$370.00Aug 21$6.50$6.50$3.501.86$373.50
$380.00$360.00Sep 18$12.65$12.65$7.351.72$367.35

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 16 found (avg debit $6.93, cheapest $2.90)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$420.00Aug 21Sep 18$3.7853.5%47.6%
$400.00Aug 21Sep 18$5.9056.3%50.3%
$410.00Aug 21Sep 18$6.0050.2%50.4%
$330.00Aug 21Sep 18$6.5542.9%45.4%
$340.00Aug 21Sep 18$7.1047.1%44.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$300.00Aug 21Sep 18$2.9057.3%47.2%
$320.00Aug 21Sep 18$3.0255.4%41.2%
$330.00Aug 21Sep 18$7.9742.9%45.4%
$380.00Aug 21Sep 18$8.5549.1%49.7%
$360.00Aug 21Sep 18$8.6550.2%47.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 15 found (cheapest 7.62% of stock, avg 11.83%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$350.00Aug 21$17.05$10.05$27.10$322.90$377.107.62%
$360.00Aug 21$13.10$15.45$28.55$331.45$388.558.03%
$370.00Aug 21$7.90$21.70$29.60$340.40$399.608.32%
$340.00Aug 21$24.15$6.40$30.55$309.45$370.558.59%
$380.00Aug 21$5.90$28.20$34.10$345.90$414.109.59%
$330.00Aug 21$31.60$2.93$34.53$295.47$364.539.71%
$390.00Aug 21$4.55$36.55$41.10$348.90$431.1011.56%
$320.00Aug 21$39.20$3.28$42.48$277.52$362.4811.94%
$350.00Sep 18$25.40$18.95$44.35$305.65$394.3512.47%
$360.00Sep 18$21.05$24.10$45.15$314.85$405.1512.70%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 50 found (cheapest 1.32% of stock, avg 5.18%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$400.00$300.00Aug 21$3.60$1.10$4.70$295.30$404.70
$390.00$300.00Aug 21$4.55$1.10$5.65$294.35$395.65
$400.00$330.00Aug 21$3.60$2.93$6.53$323.47$406.53
$400.00$320.00Aug 21$3.60$3.28$6.88$313.12$406.88
$380.00$300.00Aug 21$5.90$1.10$7.00$293.00$387.00
$390.00$330.00Aug 21$4.55$2.93$7.48$322.52$397.48
$390.00$320.00Aug 21$4.55$3.28$7.83$312.17$397.83
$380.00$330.00Aug 21$5.90$2.93$8.83$321.17$388.83
$370.00$300.00Aug 21$7.90$1.10$9.00$291.00$379.00
$380.00$320.00Aug 21$5.90$3.28$9.18$310.82$389.18

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 76 found (best R:R 8.52, avg credit $6.69)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
320/330350/360Sep 18$8.95$1.058.52$321.05$358.95
340/350360/370Aug 21$8.85$1.157.70$341.15$368.85
330/340360/370Aug 21$8.67$1.336.52$331.33$368.67
310/320330/340Sep 18$8.62$1.386.25$311.38$338.62
370/380400/410Aug 21$8.55$1.455.90$371.45$408.55
320/330360/370Sep 18$8.35$1.655.06$321.65$368.35
360/370400/410Aug 21$8.30$1.704.88$361.70$408.30
290/300320/330Aug 21$8.02$1.984.05$291.98$328.02
350/360380/390Sep 18$7.95$2.053.88$352.05$387.95
350/360370/380Sep 18$7.90$2.103.76$352.10$377.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 23 found (best R:R 65.67, cheapest $0.15)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$320.00$330.00$340.00Aug 21$0.15$9.8565.67
$390.00$400.00$410.00Sep 18$0.30$9.7032.33
$330.00$340.00$350.00Aug 21$0.35$9.6527.57
$380.00$390.00$400.00Aug 21$0.40$9.6024.00
$380.00$390.00$400.00Sep 18$0.55$9.4517.18
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$330.00$340.00$350.00Aug 21$0.18$9.8254.56
$360.00$370.00$380.00Aug 21$0.25$9.7539.00
$380.00$390.00$400.00Aug 21$0.25$9.7539.00
$350.00$360.00$370.00Aug 21$0.85$9.1510.76
$390.00$400.00$410.00Aug 21$1.00$9.009.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 25 found (best net $-10.70, 22 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$290.00$320.001:2Aug 21-$10.70$19.30
$410.00$420.001:2Aug 21-$0.89$9.11
$410.00$420.001:2Sep 18-$2.45$7.55
$390.00$400.001:2Aug 21-$2.65$7.35
$360.00$370.001:2Aug 21-$2.70$7.30
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$350.00$330.001:2Sep 18-$2.85$17.15
$300.00$290.001:2Aug 21-$0.26$9.74
$380.00$360.001:2Sep 18-$11.45$8.55
$330.00$320.001:2Sep 18-$1.70$8.30
$350.00$340.001:2Aug 21-$2.75$7.25

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 14 found (best yield 5.09%, avg 1.91%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$360.00Sep 18$18.100.501.2%5.09%6.32%18--
$370.00Sep 18$14.200.444.0%3.99%8.03%781
$380.00Sep 18$11.400.386.8%3.21%10.06%1--
$360.00Aug 21$10.300.491.2%2.90%4.12%10415
$390.00Sep 18$8.700.329.7%2.45%12.11%1--
$400.00Sep 18$6.800.2712.5%1.91%14.39%738
$370.00Aug 21$6.500.374.0%1.83%5.87%9310
$410.00Sep 18$5.100.2315.3%1.43%16.72%276
$380.00Aug 21$4.400.286.8%1.24%8.09%107112
$420.00Sep 18$4.000.1718.1%1.12%19.22%5--

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, 196 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 $340.00 10-16 call last traded $47.00 on 06/17 (now $36.50/$41.10) — try a limit near $38.80. Also watch the $340.00 01-15 call last traded $75.10 on 06/24 (now $50.00/$57.10) — try a limit near $53.55; the $350.00 01-15 call last traded $69.30 on 06/23 (now $45.40/$52.60) — try a limit near $49.00. Most tradeable put: the $450.00 10-16 put last traded $104.07 on 06/22 (now $94.00/$100.00) — try a limit near $97.00.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$360.00Aug 21$10.30$15.90$13.10$73.30 07/22$13.10–$78.30$13.1015
$360.00Oct 16$24.90$29.70$27.30$64.00 07/09$27.30–$87.45$27.30--
$360.00Jan 15$40.20$47.80$44.00$63.25 07/30$44.00–$100.55$44.00--
$350.00Aug 21$14.50$19.60$17.05$59.00 07/31$17.05–$87.40$17.0510
$350.00Sep 18$22.90$27.90$25.40$58.17 07/27$25.40–$91.85$25.404
$350.00Oct 16$29.20$36.50$32.85$80.00 07/21$32.85–$95.50$32.8517
$350.00Jan 15$45.40$52.60$49.00$69.30 06/23$49.00–$107.45$49.004
$370.00Aug 21$6.50$9.30$7.90$53.50 07/15$7.90–$69.45$7.9010
$370.00Oct 16$21.00$25.40$23.20$45.60 07/29$23.20–$80.05$23.2079
$370.00Jan 15$36.00$43.60$39.80$57.95 07/30$39.80–$94.15$39.8010
$370.00Sep 18$14.20$20.40$17.30--$17.30–$17.30—$14.201
$340.00Oct 16$36.50$41.10$38.80$47.00 06/17$38.80–$103.50$38.805
$340.00Jan 15$50.00$57.10$53.55$75.10 06/24$53.55–$114.85$53.5512
$340.00Sep 18$28.50$34.00$31.25--$31.25–$31.25—$28.501
$380.00Aug 21$4.40$7.40$5.90$34.63 07/31$5.90–$61.60$5.90112
$380.00Oct 16$17.60$21.60$19.60$42.40 07/28$19.60–$72.80$19.60--
$380.00Jan 15$32.10$39.50$35.80$56.30 07/29$35.80–$87.55$35.8012
$330.00Aug 21$29.50$33.70$31.60$64.76 07/10$31.60–$106.00$31.60--
$330.00Oct 16$42.60$47.50$45.05$98.15 07/17$45.05–$111.90$45.05--
$330.00Jan 15$57.20$62.20$59.70$85.80 07/29$59.70–$122.25$59.70--
$390.00Aug 21$2.50$6.60$4.55$21.00 07/31$4.55–$53.55$4.5583
$390.00Oct 16$13.80$18.40$16.10$34.75 07/30$16.10–$65.95$16.10--
$390.00Jan 15$28.60$35.70$32.15$71.70 07/20$32.15–$82.05$32.15--
$320.00Aug 21$36.20$42.20$39.20$74.35 07/29$39.20–$115.70$39.20--
$400.00Aug 21$2.20$5.00$3.60$22.80 07/31$3.60–$46.15$3.60128
$400.00Sep 18$6.80$12.20$9.50$24.19 07/29$9.50–$53.15$9.5038
$400.00Oct 16$12.90$15.60$14.25$34.33 07/31$14.25–$60.20$14.2555
$400.00Jan 15$25.70$31.00$28.35$47.62 07/29$28.35–$76.05$28.3525
$310.00Oct 16$56.40$60.20$58.30$64.30 06/17$58.30–$130.20$58.30--
$410.00Aug 21$0.70$2.40$1.55$16.60 07/31$1.55–$39.30$1.5562
$410.00Sep 18$5.10$10.00$7.55$21.50 07/31$7.55–$46.75$7.5576
$410.00Oct 16$9.80$13.30$11.55$23.34 07/30$11.55–$53.55$11.55--
$410.00Jan 15$22.70$30.00$26.35$50.80 07/27$26.35–$70.70$26.355
$300.00Oct 16$62.00$68.00$65.00$71.70 06/22$65.00–$138.85$65.00--
$300.00Jan 15$74.30$80.50$77.40$137.80 06/29$77.40–$146.20$77.40--
$420.00Aug 21$0.30$2.15$1.22$13.76 07/31$1.22–$32.80$1.22271
$420.00Sep 18$4.00$6.00$5.00$17.00 07/30$5.00–$40.60$5.00--
$420.00Oct 16$9.00$11.20$10.10$21.00 07/30$10.10–$47.35$10.1080
$420.00Jan 15$20.20$27.70$23.95$38.70 07/28$23.95–$65.25$23.9511
$430.00Aug 21$0.20$3.20$1.70$10.50 07/31$1.70–$27.20$1.70125
$430.00Sep 18$2.90$7.10$5.00$16.86 07/29$5.00–$35.90$5.00--
$430.00Oct 16$6.90$12.00$9.45$40.68 07/22$9.45–$43.25$9.4541
$430.00Jan 15$18.40$22.90$20.65$37.30 07/28$20.65–$60.50$20.65--
$440.00Aug 21$0.00$7.30$3.65$6.70 07/31$2.13–$22.55$3.65186
$440.00Sep 18$2.25$4.20$3.23$12.45 07/28$3.23–$31.35$3.2358
$440.00Oct 16$5.50$10.00$7.75$30.50 07/17$7.75–$38.50$7.7577
$440.00Jan 15$15.80$21.00$18.40$43.60 07/21$18.40–$55.10$18.4010
$450.00Aug 21$0.25$2.30$1.27$6.00 07/31$1.27–$18.55$1.27241
$450.00Sep 18$1.40$6.60$4.00$11.20 07/29$4.00–$25.90$4.00--
$450.00Oct 16$4.50$7.00$5.75$14.90 07/29$5.75–$34.40$5.75196
$450.00Jan 15$14.60$18.80$16.70$29.90 07/28$16.70–$50.70$16.70--
$460.00Aug 21$0.00$2.90$1.45$3.10 07/28$1.43–$14.20$1.4575
$460.00Sep 18$0.85$3.20$2.03$16.80 07/20$2.03–$21.75$2.03104
$460.00Oct 16$3.60$6.10$4.85$13.30 07/29$4.85–$30.60$4.85206
$460.00Jan 15$12.70$17.80$15.25$27.00 07/28$15.25–$47.65$15.25--
$470.00Aug 21$0.25$2.80$1.53$3.00 07/31$1.53–$11.35$1.531.1K
$470.00Sep 18$0.00$7.80$3.90$17.29 07/23$3.90–$19.30$3.90--
$470.00Oct 16$2.65$7.30$4.97$19.60 07/20$4.97–$25.60$4.97--
$470.00Jan 15$11.10$15.40$13.25$17.00 06/22$13.25–$42.75$13.25--
$480.00Aug 21$0.00$4.00$2.00$2.28 07/31$1.63–$9.00$2.00--
$480.00Sep 18$0.00$7.60$3.80$11.60 07/21$3.80–$16.20$3.80--
$480.00Oct 16$2.30$6.60$4.45$21.80 07/22$4.45–$22.95$4.45--
$480.00Jan 15$9.60$15.00$12.30$22.12 07/29$12.30–$40.35$12.30--
$490.00Aug 21$0.00$7.30$3.65$1.75 07/29$3.05–$7.05$1.75--
$490.00Oct 16$1.55$6.90$4.23$15.50 07/20$4.23–$20.45$4.23--
$490.00Jan 15$8.30$12.60$10.45$25.20 07/08$10.45–$35.80$10.45--
$500.00Aug 21$0.00$6.00$3.00$1.00 07/29$0.90–$5.55$1.00124
$500.00Sep 18$0.05$2.25$1.15$10.20 07/22$1.15–$12.00$1.156
$500.00Oct 16$0.20$6.10$3.15$6.00 07/30$3.15–$18.10$3.15799
$500.00Jan 15$7.50$11.00$9.25$32.00 07/23$9.25–$32.65$9.25438
$510.00Aug 21$0.00$7.30$3.65$3.08 07/20$2.48–$5.00$3.08--
$510.00Sep 18$0.00$7.60$3.80$8.70 07/23$3.80–$10.55$3.80--
$510.00Oct 16$0.30$8.00$4.15$14.60 07/20$4.15–$15.05$4.15--
$510.00Jan 15$6.00$10.00$8.00$27.51 07/17$8.00–$31.00$8.00--
$520.00Aug 21$0.00$7.10$3.55$1.70 07/27$2.17–$5.15$1.70--
$520.00Oct 16$0.00$8.10$4.05$5.43 07/28$4.05–$14.25$4.05--
$520.00Jan 15$5.40$9.10$7.25$23.99 06/29$7.25–$28.35$7.25--
$530.00Aug 21$0.00$7.20$3.60$2.37 07/22$1.68–$5.00$2.37--
$530.00Oct 16$0.80$3.50$2.15$3.25 07/30$2.15–$10.90$2.1513
$530.00Jan 15$5.00$11.00$8.00$25.40 07/22$8.00–$25.70$8.00--
$540.00Aug 21$0.00$7.20$3.60$2.35 07/17$1.90–$5.00$2.35--
$540.00Sep 18$0.00$4.60$2.30$6.06 07/23$2.30–$6.40$2.30--
$540.00Oct 16$0.05$7.00$3.53$7.50 07/15$3.53–$11.05$3.53--
$540.00Jan 15$4.80$7.70$6.25$24.20 07/22$6.25–$23.10$6.251.1K
$550.00Aug 21$0.00$7.10$3.55$1.39 07/22$0.73–$5.00$1.39--
$550.00Sep 18$0.00$7.20$3.60$3.50 07/24$2.83–$5.45$3.50--
$550.00Oct 16$1.00$2.85$1.93$3.80 07/28$1.93–$9.70$1.931.1K
$560.00Aug 21$0.00$7.20$3.60$1.25 07/13$2.60–$5.00$1.25--
$560.00Oct 16$0.60$7.90$4.25$6.00 07/21$3.70–$7.30$4.25--
$560.00Jan 15$3.20$7.60$5.40$8.25 07/30$5.40–$18.45$5.40--
$570.00Oct 16$0.20$7.50$3.85$9.50 06/30$3.20–$6.65$3.85--
$580.00Sep 18$0.00$7.20$3.60$1.90 07/21$2.03–$5.00$1.90--
$580.00Oct 16$0.40$1.90$1.15$5.50 07/22$1.15–$6.50$1.15--
$580.00Jan 15$2.65$5.70$4.18$12.30 07/24$4.18–$14.75$4.18--
$590.00Oct 16$0.50$7.60$4.05$1.65 06/18$3.35–$5.25$1.65--
$600.00Oct 16$0.00$7.50$3.75$1.75 07/30$2.63–$5.25$1.75--
$600.00Jan 15$1.50$9.70$5.60$12.00 07/22$5.60–$11.95$5.60--
$620.00Jan 15$0.70$6.60$3.65$4.40 07/21$3.65–$9.55$3.65--
$640.00Jan 15$0.00$8.40$4.20$3.90 07/30$2.80–$8.20$3.90--
$650.00Oct 16$0.10$10.00$5.05$4.54 06/30$2.80–$5.05$4.54--
PUTS (98)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$360.00Aug 21$13.40$17.50$15.45$9.00 07/30$3.53–$15.45$13.4030
$360.00Sep 18$21.60$26.60$24.10$12.50 07/27$6.90–$24.10$21.60--
$360.00Oct 16$27.70$32.70$30.20$16.90 07/31$11.15–$30.20$27.70190
$360.00Jan 15$38.90$46.60$42.75$40.70 06/09$21.35–$42.75$40.705
$350.00Aug 21$8.40$11.70$10.05$4.15 07/31$2.80–$10.05$8.4065
$350.00Sep 18$16.60$21.30$18.95$9.85 07/31$6.60–$18.95$16.6024
$350.00Oct 16$20.30$27.30$23.80$14.53 07/27$8.85–$23.80$20.30123
$350.00Jan 15$34.80$40.70$37.75$23.50 07/21$19.15–$37.75$34.8039
$370.00Aug 21$19.00$24.40$21.70$6.20 07/31$4.28–$21.70$19.0053
$370.00Oct 16$32.00$35.70$33.85$18.00 07/20$13.85–$33.85$32.00229
$370.00Jan 15$44.60$50.10$47.35$52.00 06/11$24.85–$47.35$47.35--
$340.00Aug 21$5.00$7.80$6.40$2.95 07/31$1.65–$6.85$5.0067
$340.00Oct 16$16.90$22.40$19.65$10.44 07/29$7.40–$19.65$16.90--
$340.00Jan 15$29.60$35.50$32.55$19.04 07/16$16.10–$32.55$29.6011
$380.00Aug 21$26.00$30.40$28.20$9.28 07/31$6.55–$28.20$26.00119
$380.00Sep 18$34.30$39.20$36.75$23.61 07/30$11.35–$36.75$34.3035
$380.00Oct 16$39.10$44.70$41.90$20.50 07/20$16.30–$41.90$39.10--
$380.00Jan 15$50.30$56.40$53.35$33.00 07/21$29.10–$53.35$50.30--
$330.00Aug 21$1.85$4.00$2.93$2.32 07/28$1.35–$6.15$2.3216
$330.00Sep 18$9.30$12.50$10.90$6.10 07/30$3.55–$10.90$9.305
$330.00Oct 16$11.70$18.00$14.85$8.95 07/29$5.93–$14.85$11.7043
$330.00Jan 15$25.70$32.10$28.90$14.40 07/24$12.40–$28.90$25.70--
$390.00Aug 21$33.60$39.50$36.55$22.20 07/30$8.65–$36.55$33.60168
$390.00Sep 18$41.50$46.70$44.10$15.54 07/22$14.80–$44.10$41.50--
$390.00Oct 16$45.90$50.20$48.05$28.60 07/31$19.45–$48.05$45.9028
$390.00Jan 15$56.10$62.70$59.40$67.70 06/17$32.05–$59.40$59.40--
$320.00Aug 21$1.55$5.00$3.28$1.75 07/28$0.90–$4.30$1.754
$320.00Oct 16$8.10$14.40$11.25$7.61 07/29$4.68–$11.25$8.10--
$320.00Jan 15$21.80$26.40$24.10$19.00 07/30$11.45–$24.10$21.80--
$400.00Aug 21$42.60$47.70$45.15$17.12 07/31$11.25–$45.15$42.60--
$400.00Sep 18$48.70$52.30$50.50$25.00 07/31$17.35–$50.50$48.70--
$400.00Oct 16$52.60$59.00$55.80$38.50 07/29$23.85–$55.80$52.60--
$400.00Jan 15$64.90$68.90$66.90$56.00 07/30$36.30–$66.90$64.90--
$310.00Aug 21$0.05$8.00$4.03$0.63 07/30$1.25–$5.00$0.63--
$310.00Oct 16$5.00$10.90$7.95$7.65 07/06$3.95–$7.95$7.65--
$310.00Jan 15$18.10$22.60$20.35$12.30 07/31$9.90–$20.35$18.107
$410.00Aug 21$52.00$57.50$54.75$31.28 07/28$13.85–$54.75$52.0051
$410.00Sep 18$55.20$62.20$58.70$33.80 07/27$21.75–$58.70$55.20--
$410.00Oct 16$60.60$65.50$63.05$36.89 07/27$27.05–$63.05$60.60--
$300.00Aug 21$0.05$2.15$1.10$0.53 07/30$0.33–$2.55$0.53--
$300.00Sep 18$2.70$5.30$4.00$3.60 07/31$1.65–$4.80$3.601
$300.00Oct 16$6.20$9.00$7.60$4.06 07/30$3.70–$7.60$6.20953
$300.00Jan 15$15.00$19.40$17.20$9.10 07/20$7.70–$17.20$15.00318
$420.00Aug 21$60.90$67.00$63.95$36.26 07/28$17.65–$63.95$60.90--
$420.00Sep 18$64.00$70.80$67.40$27.25 07/24$25.55–$67.40$64.00--
$420.00Oct 16$67.80$74.80$71.30$40.41 07/16$31.35–$71.30$67.80--
$420.00Jan 15$78.40$83.90$81.15$80.41 06/03$44.80–$81.15$80.41--
$290.00Aug 21$0.05$1.30$0.68$1.20 07/27$0.23–$3.75$0.683
$290.00Oct 16$0.55$9.40$4.98$4.17 07/17$3.03–$5.50$4.17--
$290.00Jan 15$11.90$16.00$13.95$8.00 07/20$6.83–$13.95$11.90--
$430.00Aug 21$70.50$76.80$73.65$43.20 07/30$22.30–$73.65$70.50--
$430.00Oct 16$77.00$83.00$80.00$56.65 07/28$37.45–$80.00$77.00--
$430.00Jan 15$85.60$90.50$88.05$57.70 07/01$50.25–$88.05$85.60--
$280.00Aug 21$0.00$1.65$0.83$1.03 07/31$0.20–$3.50$0.83--
$280.00Oct 16$1.30$4.80$3.05$3.75 07/29$1.45–$6.05$3.0535
$280.00Jan 15$9.60$12.80$11.20$6.38 07/17$4.78–$11.20$9.603
$440.00Aug 21$80.80$86.10$83.45$31.15 07/23$27.25–$83.45$80.80--
$440.00Sep 18$83.10$86.90$85.00$39.20 07/23$34.95–$85.00$83.10--
$440.00Oct 16$85.00$89.60$87.30$52.10 07/17$42.60–$87.30$85.00--
$270.00Aug 21$0.00$5.20$2.60$0.98 07/31$0.18–$5.05$0.98--
$270.00Oct 16$0.70$6.40$3.55$3.15 07/29$2.38–$6.00$3.1524
$270.00Jan 15$7.50$10.60$9.05$5.50 07/17$4.30–$9.05$7.50--
$450.00Aug 21$90.90$96.00$93.45$38.40 07/23$33.55–$93.45$90.90--
$450.00Sep 18$92.60$98.00$95.30$49.00 07/17$41.50–$95.30$92.60--
$450.00Oct 16$94.00$100.00$97.00$104.07 06/22$47.60–$97.00$97.00850
$450.00Jan 15$101.80$108.00$104.90$79.23 07/02$61.20–$104.90$101.80--
$260.00Oct 16$1.40$6.10$3.75$1.60 07/29$1.83–$5.00$1.60--
$260.00Jan 15$5.40$8.70$7.05$4.30 07/15$3.43–$7.05$5.404
$460.00Aug 21$100.10$106.50$103.30$106.00 06/18$39.65–$103.30$103.30--
$460.00Oct 16$102.50$107.50$105.00$62.70 07/20$53.20–$105.00$102.50--
$460.00Jan 15$109.40$115.50$112.45$69.40 06/30$67.20–$112.45$109.40--
$250.00Oct 16$0.00$5.00$2.50$1.72 06/30$1.35–$3.05$1.72--
$250.00Jan 15$4.60$7.00$5.80$4.57 07/09$2.95–$5.80$4.60--
$470.00Aug 21$109.00$115.90$112.45$49.90 07/22$46.55–$112.45$109.00--
$470.00Oct 16$113.00$117.00$115.00$69.70 07/20$60.35–$115.00$113.00--
$470.00Jan 15$118.40$123.90$121.15$110.19 06/23$74.30–$121.15$118.40--
$240.00Oct 16$0.00$3.60$1.80$1.00 07/30$0.50–$2.08$1.00--
$240.00Jan 15$3.50$6.20$4.85$3.09 07/27$2.28–$4.85$3.5017
$480.00Sep 18$120.30$127.00$123.65$82.58 07/31$60.60–$123.65$120.30--
$480.00Oct 16$122.70$128.00$125.35$69.41 06/30$66.65–$125.35$122.70--
$480.00Jan 15$126.70$133.70$130.20$86.00 07/24$80.50–$130.20$126.70--
$230.00Oct 16$0.00$3.00$1.50$1.86 07/17$1.00–$4.05$1.50--
$230.00Jan 15$0.60$6.80$3.70$3.59 07/27$2.95–$5.00$3.59--
$490.00Aug 21$130.40$135.90$133.15$88.38 07/31$62.35–$133.15$130.40--
$490.00Jan 15$135.60$142.00$138.80$98.55 07/13$86.10–$138.80$135.60--
$220.00Jan 15$0.00$5.00$2.50$3.12 07/27$1.98–$3.95$2.50--
$500.00Oct 16$141.60$147.00$144.30$103.10 07/13$80.55–$144.30$141.60--
$500.00Jan 15$145.10$151.00$148.05$125.90 06/25$93.00–$148.05$145.10--
$210.00Jan 15$0.00$7.90$3.95$3.80 06/16$2.75–$4.35$3.80--
$510.00Oct 16$150.50$156.80$153.65$155.96 06/22$89.15–$153.65$153.65--
$200.00Jan 15$0.00$5.60$2.80$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--
$520.00Aug 21$159.70$166.40$163.05$96.30 07/01$88.35–$163.05$159.70--
$190.00Jan 15$0.00$5.00$2.50$0.95 06/29$0.78–$4.00$0.95--
$560.00Sep 18$199.90$206.60$203.25$146.70 07/20$128.50–$203.25$199.90--
$630.00Oct 16$269.00$276.60$272.80$260.90 06/11$196.85–$272.80$269.00--
$690.00Oct 16$329.00$336.60$332.80$315.10 06/11$256.40–$332.80$329.00--
$700.00Oct 16$339.00$346.60$342.80$277.80 06/30$266.55–$342.80$339.00--

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 1,700
Total Puts 4,280
Put/Call Ratio 2.52
Net Difference -2,580

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,250
Total Puts 1,040
Average Put/Call Ratio 1.68
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