Tour v490
TPL
TEXAS PACIFIC LAND C
$399.05 -1.75%
(8/3 18:58) ◀
|
Tuesday, August 4, 2026 (2:05pm)
January 2026
|
▶ (8/4 18:11)
◀ 8/4 14:08 ▶

Option Volume

Detail
ℹ
Current (08/04 2:05pm) 256
Calls: 204 (80%)
Puts: 52 (20%)
Prior --
Calls: 446 (91%)
Puts: 46 (9%)
Current vs Prior +0.00%
Calls: -54.26% (Calls)
Puts: +13.04% (Puts)
Prior 7-Day Total 1,431
Calls: 1,107 (77%)
Puts: 324 (23%)
Prior 7-Day Average 715
Calls: 158 (77%)
Puts: 46 (23%)
Current vs Prior 7-Day Avg -64.22%
Calls: +29.00%
Puts: +12.35%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/04 2:05pm) $277.8K
Calls: $199.6K (72%)
Puts: $78.2K (28%)
Prior --
Calls: $427.4K (80%)
Puts: $109.9K (20%)
Current vs Prior +0.00%
Calls: -53.31%
Puts: -28.82%
Prior 7-Day Total $1.43M
Calls: $1.02M (71%)
Puts: $406.9K (29%)
Prior 7-Day Average $713.5K
Calls: $145.7K (71%)
Puts: $58.1K (29%)
Current vs Prior 7-Day Avg -61.07%
Calls: +36.92%
Puts: +34.53%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/04 2:05pm) 0.25
Prior 1.00
Current vs Prior -74.51%
Prior 7-Day Average 0.26
Current vs Prior 7-Day Avg -2.65%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/04 2:05pm) 25,783
Calls: 16,054 (62%)
Puts: 9,729 (38%)
Prior --
Calls: -- (--)
Puts: -- (--)
Current vs Prior +0.00%
Prior 7-Day Total 51,255
Calls: 34,356 (67%)
Puts: 16,899 (33%)
Prior 7-Day Average 25,627
Calls: 17,178 (67%)
Puts: 8,449 (33%)
Current vs Prior 7-Day Avg +0.61%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 10.39% | 14.46%
Prior 8.97% | 14.55%
Current vs Prior +15.75% | -0.63%
Prior 7-Day Avg 8.87% | 14.36%
Current vs 7-Day Avg +17.08% | +0.71%
Prior 7-Day Eod 8.97% | 14.55%
Current vs 7-Day Eod +15.75% | -0.63%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 19.95% | 19.75%
Calls: 20.51% | 27.75%
Puts: 19.39% | 11.76%
Prior 13.34% | 17.11%
Calls: 11.94% | 14.15%
Puts: 14.74% | 20.06%
Current vs Prior +49.55% | +15.43%
Prior 7-Day Avg 13.34% | 17.11%
Calls: 11.94% | 14.15%
Puts: 14.74% | 20.06%
Current vs 7-Day Avg +49.55% | +15.43%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 72% call dollar volume ($199.6K). Extreme bullish P/C ratio of 0.25 - heavy call buying (204 calls vs 52 puts). P/C ratio dropping 75% - sentiment shifting bullish. Call-heavy open interest (16,054 calls vs 9,729 puts) suggests bullish 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 NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
14:10BULLISHBULLISHBULLISH
14:05BULLISHBULLISHBULLISH

📈 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 3 of results (avg 8.5%, best 7.5%)

CALLS (0)
No calls meet the criteria
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$460.00Aug 2161.4066.20$63.807.5%--0.8534
$440.00Sep 1850.4055.10$52.758.9%--0.6811
$410.00Sep 1830.5033.40$31.959.1%10.5321

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. 12 found (avg delta 0.69, highest 0.89)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 2149.6055.10$52.3510.5%--0.8910
$360.00Aug 2141.0046.70$43.8513.0%--0.8315
$380.00Aug 2127.4031.70$29.5514.6%--0.69110
$390.00Aug 2121.0025.80$23.4020.5%10.6183
$400.00Aug 2116.5019.70$18.1017.7%10.52126
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$460.00Aug 2161.4066.20$63.807.5%--0.8534
$440.00Aug 2144.1049.00$46.5510.5%--0.7773
$430.00Aug 2136.3041.20$38.7512.6%--0.7314
$440.00Sep 1850.4055.10$52.758.9%--0.6811
$420.00Aug 2129.1033.50$31.3014.1%10.6429

Most actively traded options today. High liquidity = easy entry/exit. 21 active (total vol 106, top 33)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$470.00Aug 211.503.60$2.5582.4%330.111.0K
$410.00Aug 2112.6015.40$14.0020.0%120.4345
$430.00Aug 214.609.80$7.2072.2%40.28117
$450.00Aug 213.505.60$4.5546.2%30.18239
$460.00Aug 212.504.30$3.4052.9%30.1486
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Sep 184.709.50$7.1067.6%200.193
$410.00Aug 2122.2026.00$24.1015.8%90.5746
$350.00Aug 212.103.30$2.7044.4%40.1244
$400.00Aug 2116.3019.80$18.0519.4%40.4846
$390.00Aug 2111.4015.20$13.3028.6%20.40158

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 11 strikes (avg 11.1%, max 16.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$460.00Aug 21Sep 1857.5%49.8%15.4%3188
$450.00Aug 21Sep 1856.7%50.3%12.8%3258
$420.00Aug 21Sep 1855.7%50.7%9.8%1258
$440.00Aug 21Sep 1855.8%50.9%9.7%3243
$410.00Aug 21Sep 1854.0%49.3%9.6%12121
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$350.00Aug 21Sep 1853.3%45.8%16.4%2447
$370.00Aug 21Sep 1852.6%46.7%12.7%244
$360.00Aug 21Sep 1852.7%47.0%12.1%1177
$440.00Aug 21Sep 1855.8%50.9%9.7%--84
$410.00Aug 21Sep 1854.0%49.3%9.6%1067

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 24 found (best R:R 10.76, avg 3.28)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$460.00$470.00Aug 21$0.85$9.15$0.8510.76$460.85
$430.00$440.00Aug 21$1.15$8.85$1.157.70$431.15
$450.00$460.00Aug 21$1.15$8.85$1.157.70$451.15
$440.00$450.00Aug 21$1.50$8.50$1.505.67$441.50
$450.00$460.00Sep 18$2.20$7.80$2.203.55$452.20
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$350.00$340.00Aug 21$1.40$8.60$1.406.14$348.60
$360.00$350.00Aug 21$1.55$8.45$1.555.45$358.45
$370.00$360.00Aug 21$2.30$7.70$2.303.35$367.70
$380.00$370.00Aug 21$2.80$7.20$2.802.57$377.20
$370.00$360.00Sep 18$3.10$6.90$3.102.23$366.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 31 found (best R:R 6.27, avg 1.24)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$350.00$360.00Aug 21$8.50$8.50$1.505.67$358.50
$360.00$380.00Aug 21$14.30$14.30$5.702.51$374.30
$380.00$390.00Aug 21$6.15$6.15$3.851.60$386.15
$390.00$400.00Aug 21$5.30$5.30$4.701.13$395.30
$400.00$410.00Aug 21$4.10$4.10$5.900.69$404.10
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$460.00$440.00Aug 21$17.25$17.25$2.756.27$442.75
$440.00$430.00Aug 21$7.80$7.80$2.203.55$432.20
$430.00$420.00Aug 21$7.45$7.45$2.552.92$422.55
$420.00$410.00Aug 21$7.20$7.20$2.802.57$412.80
$440.00$410.00Sep 18$20.80$20.80$9.202.26$419.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 11 found (avg debit $6.95, cheapest $4.40)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$460.00Aug 21Sep 18$5.3057.5%49.8%
$450.00Aug 21Sep 18$6.3556.7%50.3%
$440.00Aug 21Sep 18$7.5555.8%50.9%
$410.00Aug 21Sep 18$8.5554.0%49.3%
$420.00Aug 21Sep 18$8.5555.7%50.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$350.00Aug 21Sep 18$4.4053.3%45.8%
$360.00Aug 21Sep 18$6.0052.7%47.0%
$440.00Aug 21Sep 18$6.2055.8%50.9%
$370.00Aug 21Sep 18$6.8052.6%46.7%
$410.00Aug 21Sep 18$7.8554.0%49.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 12 found (cheapest 9.06% of stock, avg 12.15%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$400.00Aug 21$18.10$18.05$36.15$363.85$436.159.06%
$390.00Aug 21$23.40$13.30$36.70$353.30$426.709.20%
$410.00Aug 21$14.00$24.10$38.10$371.90$448.109.55%
$380.00Aug 21$29.55$9.35$38.90$341.10$418.909.75%
$420.00Aug 21$11.05$31.30$42.35$377.65$462.3510.61%
$430.00Aug 21$7.20$38.75$45.95$384.05$475.9511.51%
$360.00Aug 21$43.85$4.25$48.10$311.90$408.1012.05%
$440.00Aug 21$6.05$46.55$52.60$387.40$492.6013.18%
$410.00Sep 18$22.55$31.95$54.50$355.50$464.5013.66%
$350.00Aug 21$52.35$2.70$55.05$294.95$405.0513.80%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 40 found (cheapest 2.21% of stock, avg 5.47%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$450.00$360.00Aug 21$4.55$4.25$8.80$351.20$458.80
$440.00$360.00Aug 21$6.05$4.25$10.30$349.70$450.30
$450.00$370.00Aug 21$4.55$6.55$11.10$358.90$461.10
$430.00$360.00Aug 21$7.20$4.25$11.45$348.55$441.45
$440.00$370.00Aug 21$6.05$6.55$12.60$357.40$452.60
$430.00$370.00Aug 21$7.20$6.55$13.75$356.25$443.75
$450.00$380.00Aug 21$4.55$9.35$13.90$366.10$463.90
$420.00$360.00Aug 21$11.05$4.25$15.30$344.70$435.30
$440.00$380.00Aug 21$6.05$9.35$15.40$364.60$455.40
$430.00$380.00Aug 21$7.20$9.35$16.55$363.45$446.55

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 67 found (best R:R 8.52, avg credit $7.31)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
420/430440/450Aug 21$8.95$1.058.52$421.05$448.95
430/440450/460Aug 21$8.95$1.058.52$431.05$458.95
410/420440/450Aug 21$8.70$1.306.69$411.30$448.70
390/400420/430Aug 21$8.60$1.406.14$391.40$428.60
420/430450/460Aug 21$8.60$1.406.14$421.40$458.60
360/370380/390Aug 21$8.45$1.555.45$361.55$388.45
410/420430/440Aug 21$8.35$1.655.06$411.65$438.35
410/420450/460Aug 21$8.35$1.655.06$411.65$458.35
370/380390/400Aug 21$8.10$1.904.26$371.90$398.10
380/390400/410Aug 21$8.05$1.954.13$381.95$408.05

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 18 found (best R:R 65.67, cheapest $0.15)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$450.00$460.00$470.00Aug 21$0.30$9.7032.33
$440.00$450.00$460.00Aug 21$0.35$9.6527.57
$440.00$450.00$460.00Sep 18$0.50$9.5019.00
$380.00$390.00$400.00Aug 21$0.85$9.1510.76
$420.00$430.00$440.00Sep 18$1.00$9.009.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$340.00$350.00$360.00Aug 21$0.15$9.8565.67
$410.00$420.00$430.00Aug 21$0.25$9.7539.00
$420.00$430.00$440.00Aug 21$0.35$9.6527.57
$360.00$370.00$380.00Aug 21$0.50$9.5019.00
$350.00$360.00$370.00Aug 21$0.75$9.2512.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 21 found (best net $-11.15, 19 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$460.00$470.001:2Aug 21-$1.70$8.30
$450.00$460.001:2Aug 21-$2.25$7.75
$440.00$450.001:2Aug 21-$3.05$6.95
$420.00$430.001:2Aug 21-$3.35$6.65
$430.00$440.001:2Aug 21-$4.90$5.10
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$440.00$410.001:2Sep 18-$11.15$18.85
$360.00$350.001:2Aug 21-$1.15$8.85
$370.00$360.001:2Aug 21-$1.95$8.05
$340.00$330.001:2Aug 21-$2.60$7.40
$380.00$370.001:2Aug 21-$3.75$6.25

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 14 found (best yield 5.16%, avg 2.32%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$410.00Sep 18$20.600.472.7%5.16%7.91%--76
$420.00Sep 18$17.200.425.2%4.31%9.56%18
$400.00Aug 21$16.500.520.2%4.13%4.37%1126
$430.00Sep 18$13.200.377.8%3.31%11.06%--42
$410.00Aug 21$12.600.432.7%3.16%5.90%1245
$440.00Sep 18$11.200.3210.3%2.81%13.07%157
$420.00Aug 21$9.400.365.2%2.36%7.61%--250
$450.00Sep 18$7.800.2712.8%1.95%14.72%--19
$430.00Aug 21$4.600.287.8%1.15%8.91%4117
$440.00Aug 21$4.600.2310.3%1.15%11.41%2186

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 $390.00 08-21 call last traded $21.00 on 07/31 (now $26.70/$29.10) — try a limit near $26.70. Also watch the $420.00 01-15 call last traded $38.70 on 07/28 (now $43.60/$48.60) — try a limit near $43.60; the $400.00 10-16 call last traded $34.33 on 07/31 (now $35.20/$39.50) — try a limit near $35.20. Most tradeable put: the $420.00 01-15 put last traded $80.41 on 06/03 (now $53.70/$57.90) — try a limit near $55.80.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$410.00Aug 21$15.60$18.20$16.90$16.60 07/31$12.80–$39.30$16.60--
$410.00Sep 18$23.50$27.00$25.25$21.50 07/31$20.80–$46.75$23.50--
$410.00Oct 16$30.20$35.90$33.05$23.34 07/30$27.15–$53.55$30.20--
$410.00Jan 15$46.50$51.20$48.85$50.80 07/27$41.90–$70.70$48.85--
$400.00Aug 21$20.70$24.10$22.40$22.80 07/31$15.40–$46.15$22.40125
$400.00Sep 18$28.50$33.40$30.95$24.19 07/29$24.50–$53.15$28.50--
$400.00Oct 16$35.20$39.50$37.35$34.33 07/31$30.60–$60.20$35.2053
$400.00Jan 15$52.70$58.20$55.45$47.62 07/29$46.75–$76.05$52.70--
$420.00Aug 21$11.60$14.00$12.80$13.76 07/31$9.85–$32.80$12.80--
$420.00Sep 18$19.00$23.80$21.40$17.00 07/30$16.90–$40.60$19.00--
$420.00Oct 16$25.40$32.40$28.90$21.00 07/30$23.45–$47.35$25.40--
$420.00Jan 15$43.60$48.60$46.10$38.70 07/28$38.15–$65.25$43.6010
$390.00Aug 21$26.70$29.10$27.90$21.00 07/31$20.60–$53.55$26.7082
$390.00Oct 16$39.80$45.00$42.40$34.75 07/30$35.80–$65.95$39.80--
$390.00Jan 15$56.30$61.00$58.65$71.70 07/20$51.40–$82.05$58.65--
$430.00Aug 21$8.40$11.60$10.00$10.50 07/31$7.60–$27.20$10.00114
$430.00Sep 18$15.20$20.50$17.85$16.86 07/29$14.20–$35.90$16.86--
$430.00Oct 16$22.00$28.20$25.10$40.68 07/22$19.75–$43.25$25.10--
$430.00Jan 15$39.40$44.20$41.80$37.30 07/28$34.65–$60.50$39.40--
$380.00Aug 21$33.60$36.30$34.95$34.63 07/31$25.75–$61.60$34.63--
$380.00Oct 16$46.30$50.60$48.45$42.40 07/28$40.80–$72.80$46.30--
$380.00Jan 15$61.00$68.60$64.80$56.30 07/29$55.85–$87.55$61.00--
$440.00Aug 21$6.00$8.30$7.15$6.70 07/31$4.98–$22.55$6.70--
$440.00Sep 18$11.90$17.80$14.85$12.45 07/28$11.40–$31.35$12.45--
$440.00Oct 16$18.70$24.30$21.50$30.50 07/17$17.65–$38.50$21.50--
$440.00Jan 15$34.00$41.50$37.75$43.60 07/21$31.75–$55.10$37.75--
$370.00Aug 21$39.70$43.40$41.55$53.50 07/15$31.65–$69.45$41.55--
$370.00Oct 16$52.70$57.80$55.25$45.60 07/29$46.05–$80.05$52.70--
$370.00Jan 15$66.70$74.40$70.55$57.95 07/30$60.70–$94.15$66.70--
$450.00Aug 21$4.30$6.90$5.60$6.00 07/31$3.35–$18.55$5.60239
$450.00Sep 18$9.20$14.10$11.65$11.20 07/29$9.75–$25.90$11.20--
$450.00Oct 16$15.10$19.70$17.40$14.90 07/29$15.45–$34.40$15.10197
$450.00Jan 15$30.20$38.20$34.20$29.90 07/28$28.95–$50.70$30.20--
$360.00Aug 21$47.80$51.60$49.70$73.30 07/22$39.45–$78.30$49.70--
$360.00Oct 16$59.40$64.70$62.05$64.00 07/09$51.80–$87.45$62.05--
$360.00Jan 15$72.80$80.40$76.60$63.25 07/30$66.20–$100.55$72.80--
$460.00Aug 21$3.00$4.50$3.75$3.10 07/28$3.65–$14.20$3.10--
$460.00Sep 18$6.80$13.50$10.15$16.80 07/20$6.80–$21.75$10.15--
$460.00Oct 16$13.30$19.20$16.25$13.30 07/29$12.95–$30.60$13.30--
$460.00Jan 15$27.20$35.00$31.10$27.00 07/28$26.05–$47.65$27.20--
$350.00Aug 21$54.70$61.60$58.15$59.00 07/31$47.25–$87.40$58.15--
$350.00Sep 18$61.30$65.80$63.55$58.17 07/27$52.05–$91.85$61.30--
$350.00Oct 16$65.40$70.70$68.05$80.00 07/21$58.00–$95.50$68.05--
$350.00Jan 15$80.50$86.80$83.65$69.30 06/23$72.15–$107.45$80.50--
$470.00Aug 21$2.15$3.20$2.68$3.00 07/31$2.42–$11.35$2.681.0K
$470.00Sep 18$4.90$11.90$8.40$17.29 07/23$5.80–$19.30$8.40--
$470.00Oct 16$10.90$16.80$13.85$19.60 07/20$11.40–$25.60$13.85--
$470.00Jan 15$25.70$31.70$28.70$17.00 06/22$24.25–$42.75$25.70--
$340.00Oct 16$72.70$78.20$75.45$47.00 06/17$64.65–$103.50$72.70--
$340.00Jan 15$86.10$93.20$89.65$75.10 06/24$77.90–$114.85$86.10--
$480.00Aug 21$0.50$2.75$1.63$2.28 07/31$1.63–$9.00$1.63--
$480.00Sep 18$4.30$6.70$5.50$11.60 07/21$4.68–$16.20$5.50--
$480.00Oct 16$9.30$14.60$11.95$21.80 07/22$8.85–$22.95$11.95--
$480.00Jan 15$23.30$28.70$26.00$22.12 07/29$21.20–$40.35$23.30--
$330.00Aug 21$73.20$79.00$76.10$64.76 07/10$64.00–$106.00$73.20--
$330.00Oct 16$81.00$87.60$84.30$98.15 07/17$71.70–$111.90$84.30--
$330.00Jan 15$93.00$100.50$96.75$85.80 07/29$84.70–$122.25$93.00--
$490.00Aug 21$0.70$7.70$4.20$1.75 07/29$3.05–$7.05$1.75--
$490.00Oct 16$5.00$13.40$9.20$15.50 07/20$7.60–$20.45$9.20--
$490.00Jan 15$19.50$26.40$22.95$25.20 07/08$19.65–$35.80$22.95--
$320.00Aug 21$83.00$89.80$86.40$74.35 07/29$73.20–$115.70$83.00--
$500.00Aug 21$0.00$6.00$3.00$1.00 07/29$2.00–$5.55$1.00--
$500.00Sep 18$1.25$8.90$5.08$10.20 07/22$2.75–$12.00$5.08--
$500.00Oct 16$6.10$12.00$9.05$6.00 07/30$5.20–$18.10$6.10--
$500.00Jan 15$17.70$24.50$21.10$32.00 07/23$17.45–$32.65$21.10--
$310.00Oct 16$97.70$104.50$101.10$64.30 06/17$87.95–$130.20$97.70--
$510.00Aug 21$0.00$7.50$3.75$3.08 07/20$2.48–$5.00$3.08--
$510.00Sep 18$0.50$8.60$4.55$8.70 07/23$4.15–$10.55$4.55--
$510.00Oct 16$2.15$9.60$5.88$14.60 07/20$4.93–$15.05$5.88--
$510.00Jan 15$14.80$21.60$18.20$27.51 07/17$16.00–$31.00$18.20--
$300.00Oct 16$106.60$113.00$109.80$71.70 06/22$96.85–$138.85$106.60--
$300.00Jan 15$115.70$123.10$119.40$137.80 06/29$105.90–$146.20$119.40--
$520.00Aug 21$0.00$7.20$3.60$1.70 07/27$2.17–$4.45$1.70--
$520.00Oct 16$1.15$9.70$5.43$5.43 07/28$5.43–$14.25$5.43--
$520.00Jan 15$13.80$20.70$17.25$23.99 06/29$14.10–$28.35$17.25--
$530.00Aug 21$0.00$7.10$3.55$2.37 07/22$1.68–$4.10$2.37--
$530.00Oct 16$3.80$9.00$6.40$3.25 07/30$4.20–$10.90$3.80--
$530.00Jan 15$11.50$18.90$15.20$25.40 07/22$12.40–$25.70$15.20--
$540.00Aug 21$0.00$7.00$3.50$2.35 07/17$1.90–$5.00$2.35--
$540.00Sep 18$0.00$7.70$3.85$6.06 07/23$3.75–$6.40$3.85--
$540.00Oct 16$0.90$8.60$4.75$7.50 07/15$3.78–$11.05$4.75--
$540.00Jan 15$10.00$15.90$12.95$24.20 07/22$11.40–$23.10$12.95--
$550.00Aug 21$0.00$7.00$3.50$1.39 07/22$0.73–$5.00$1.39--
$550.00Sep 18$0.00$7.90$3.95$3.50 07/24$2.83–$5.45$3.50--
$550.00Oct 16$1.00$7.90$4.45$3.80 07/28$2.40–$9.70$3.80--
$560.00Aug 21$0.00$6.90$3.45$1.25 07/13$2.60–$5.00$1.25--
$560.00Oct 16$0.60$8.30$4.45$6.00 07/21$3.70–$7.30$4.45--
$560.00Jan 15$8.60$14.50$11.55$8.25 07/30$7.90–$18.45$8.60--
$570.00Oct 16$0.20$8.30$4.25$9.50 06/30$3.20–$6.65$4.25--
$580.00Sep 18$0.00$7.40$3.70$1.90 07/21$2.03–$4.05$1.90--
$580.00Oct 16$1.45$3.90$2.68$5.50 07/22$2.08–$6.50$2.68--
$580.00Jan 15$4.70$13.20$8.95$12.30 07/24$7.10–$14.75$8.95--
$590.00Oct 16$0.50$7.80$4.15$1.65 06/18$3.05–$5.25$1.65--
$600.00Oct 16$0.00$7.80$3.90$1.75 07/30$2.63–$5.25$1.75--
$600.00Jan 15$5.40$11.80$8.60$12.00 07/22$6.30–$11.95$8.60--
$620.00Jan 15$1.80$10.30$6.05$4.40 07/21$3.90–$9.55$4.40--
$640.00Jan 15$1.40$9.30$5.35$3.90 07/30$4.33–$8.20$3.90--
$650.00Oct 16$0.10$7.60$3.85$4.54 06/30$2.80–$5.00$3.85--
$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$1.00 07/31$0.75–$2.10$1.00--
PUTS (98)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$410.00Aug 21$19.30$22.70$21.00$31.28 07/28$13.85–$35.70$21.00--
$410.00Sep 18$28.30$32.60$30.45$33.80 07/27$21.75–$38.95$30.45--
$410.00Oct 16$33.40$39.00$36.20$36.89 07/27$27.05–$46.70$36.20--
$400.00Aug 21$14.10$17.70$15.90$17.12 07/31$11.25–$29.50$15.9047
$400.00Sep 18$23.20$28.60$25.90$25.00 07/31$17.35–$32.50$25.00--
$400.00Oct 16$28.70$33.80$31.25$38.50 07/29$23.85–$40.40$31.25--
$400.00Jan 15$43.00$47.00$45.00$56.00 07/30$36.30–$53.30$45.00418
$420.00Aug 21$25.90$28.60$27.25$36.26 07/28$17.65–$42.30$27.25--
$420.00Sep 18$34.20$38.60$36.40$27.25 07/24$25.55–$45.00$34.20--
$420.00Oct 16$39.00$45.00$42.00$40.41 07/16$31.35–$53.65$40.41--
$420.00Jan 15$53.70$57.90$55.80$80.41 06/03$44.80–$64.45$55.801
$390.00Aug 21$10.10$13.50$11.80$22.20 07/30$8.65–$24.10$11.80158
$390.00Sep 18$18.40$23.90$21.15$15.54 07/22$14.80–$27.95$18.401
$390.00Oct 16$24.90$29.00$26.95$28.60 07/31$19.45–$35.30$26.95--
$390.00Jan 15$38.10$42.10$40.10$67.70 06/17$32.05–$48.00$40.10--
$430.00Aug 21$32.60$35.20$33.90$43.20 07/30$22.30–$49.90$33.90--
$430.00Oct 16$45.40$50.80$48.10$56.65 07/28$37.45–$60.40$48.10--
$430.00Jan 15$57.20$64.50$60.85$57.70 07/01$50.25–$70.25$57.70--
$380.00Aug 21$7.40$10.00$8.70$9.28 07/31$6.55–$19.50$8.70116
$380.00Sep 18$14.90$19.90$17.40$23.61 07/30$11.35–$22.35$17.40--
$380.00Oct 16$20.70$24.80$22.75$20.50 07/20$16.30–$30.55$20.70--
$380.00Jan 15$31.40$39.00$35.20$33.00 07/21$29.10–$43.60$33.00--
$440.00Aug 21$39.80$42.50$41.15$31.15 07/23$27.25–$56.85$39.80--
$440.00Sep 18$45.50$50.20$47.85$39.20 07/23$34.95–$60.55$45.50--
$440.00Oct 16$51.00$57.30$54.15$52.10 07/17$42.60–$67.40$52.10--
$370.00Aug 21$4.70$7.30$6.00$6.20 07/31$4.28–$16.80$6.0039
$370.00Oct 16$16.90$19.90$18.40$18.00 07/20$13.85–$25.60$18.00138
$370.00Jan 15$26.80$33.90$30.35$52.00 06/11$24.85–$38.05$30.35--
$450.00Aug 21$46.00$53.00$49.50$38.40 07/23$33.55–$65.85$46.00--
$450.00Sep 18$52.60$57.70$55.15$49.00 07/17$41.50–$66.95$52.60--
$450.00Oct 16$58.10$64.10$61.10$104.07 06/22$47.60–$73.05$61.10--
$450.00Jan 15$70.10$76.90$73.50$79.23 07/02$61.20–$84.55$73.50--
$360.00Aug 21$3.30$4.50$3.90$9.00 07/30$3.60–$12.20$3.90--
$360.00Sep 18$7.30$11.20$9.25$12.50 07/27$6.90–$14.00$9.254
$360.00Oct 16$13.00$17.50$15.25$16.90 07/31$11.15–$22.15$15.25--
$360.00Jan 15$22.70$30.10$26.40$40.70 06/09$21.35–$32.80$26.40--
$460.00Aug 21$55.40$61.70$58.55$106.00 06/18$39.65–$74.30$58.55--
$460.00Oct 16$65.70$70.50$68.10$62.70 07/20$53.20–$81.45$65.70--
$460.00Jan 15$78.10$84.00$81.05$69.40 06/30$67.20–$91.25$78.10--
$350.00Aug 21$2.05$3.80$2.93$4.15 07/31$2.80–$10.35$2.93--
$350.00Sep 18$5.50$9.80$7.65$9.85 07/31$6.60–$10.65$7.65--
$350.00Oct 16$7.90$14.30$11.10$14.53 07/27$8.85–$19.00$11.10--
$350.00Jan 15$19.10$27.00$23.05$23.50 07/21$19.15–$28.60$23.05--
$470.00Aug 21$64.60$70.90$67.75$49.90 07/22$46.55–$83.20$64.60--
$470.00Oct 16$73.50$78.90$76.20$69.70 07/20$60.35–$89.90$73.50--
$470.00Jan 15$83.80$89.70$86.75$110.19 06/23$74.30–$99.05$86.75--
$340.00Aug 21$1.15$2.25$1.70$2.95 07/31$1.65–$7.55$1.70--
$340.00Oct 16$8.60$11.60$10.10$10.44 07/29$7.40–$15.15$10.10--
$340.00Jan 15$16.10$23.30$19.70$19.04 07/16$16.10–$25.25$19.04--
$480.00Sep 18$77.00$83.20$80.10$82.58 07/31$60.60–$93.85$80.10--
$480.00Oct 16$79.60$87.50$83.55$69.41 06/30$66.65–$98.30$79.60--
$480.00Jan 15$90.60$98.00$94.30$86.00 07/24$80.50–$106.65$90.60--
$330.00Aug 21$0.00$3.20$1.60$2.32 07/28$1.35–$6.25$1.60--
$330.00Sep 18$1.20$8.60$4.90$6.10 07/30$3.55–$7.10$4.90--
$330.00Oct 16$4.40$11.10$7.75$8.95 07/29$5.93–$12.70$7.75--
$330.00Jan 15$13.60$21.00$17.30$14.40 07/24$12.40–$21.65$14.40--
$490.00Aug 21$84.10$89.00$86.55$88.38 07/31$62.35–$100.45$86.55--
$490.00Jan 15$98.50$104.70$101.60$98.55 07/13$86.10–$114.40$98.55--
$320.00Aug 21$0.00$5.10$2.55$1.75 07/28$0.90–$4.43$1.75--
$320.00Oct 16$4.00$9.30$6.65$7.61 07/29$4.68–$10.80$6.65--
$320.00Jan 15$10.80$17.10$13.95$19.00 07/30$11.45–$19.15$13.95--
$500.00Oct 16$97.20$104.30$100.75$103.10 07/13$80.55–$114.70$100.75--
$500.00Jan 15$106.20$114.00$110.10$125.90 06/25$93.00–$122.70$110.10--
$310.00Aug 21$0.00$6.10$3.05$0.63 07/30$1.25–$5.00$0.63--
$310.00Oct 16$0.00$7.90$3.95$7.65 07/06$3.95–$8.55$3.95--
$310.00Jan 15$10.50$15.10$12.80$12.30 07/31$9.90–$15.50$12.30--
$510.00Oct 16$105.70$112.90$109.30$155.96 06/22$89.15–$123.90$109.30--
$300.00Aug 21$0.00$1.50$0.75$0.53 07/30$0.75–$3.85$0.533
$300.00Sep 18$0.00$4.30$2.15$3.60 07/31$1.80–$4.80$2.15--
$300.00Oct 16$0.00$8.10$4.05$4.06 07/30$3.70–$6.75$4.05--
$300.00Jan 15$7.10$14.00$10.55$9.10 07/20$7.70–$14.55$9.10--
$520.00Aug 21$111.60$118.20$114.90$96.30 07/01$88.35–$130.35$111.60--
$290.00Aug 21$0.00$0.45$0.23$1.20 07/27$0.23–$3.85$0.23--
$290.00Oct 16$0.80$7.80$4.30$4.17 07/17$3.03–$6.65$4.17--
$290.00Jan 15$5.60$12.60$9.10$8.00 07/20$6.83–$10.95$8.00--
$280.00Aug 21$0.00$2.00$1.00$1.03 07/31$0.20–$3.50$1.00--
$280.00Oct 16$0.00$7.80$3.90$3.75 07/29$1.45–$6.05$3.75--
$280.00Jan 15$2.50$11.00$6.75$6.38 07/17$4.78–$9.55$6.38--
$270.00Aug 21$0.00$5.80$2.90$0.98 07/31$0.18–$5.05$0.98--
$270.00Oct 16$0.05$7.40$3.73$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$5.00$2.50$1.60 07/29$1.83–$4.47$1.60--
$260.00Jan 15$0.10$9.40$4.75$4.30 07/15$3.43–$6.70$4.30--
$560.00Sep 18$150.90$158.70$154.80$146.70 07/20$128.50–$170.35$150.90--
$250.00Oct 16$0.00$6.00$3.00$1.72 06/30$1.35–$3.05$1.72--
$250.00Jan 15$0.60$8.70$4.65$4.57 07/09$2.95–$5.55$4.57--
$240.00Oct 16$0.00$3.60$1.80$1.00 07/30$0.50–$2.08$1.00--
$240.00Jan 15$1.35$3.50$2.42$3.09 07/27$2.28–$4.80$2.42--
$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$0.00$7.30$3.65$3.80 06/16$2.75–$4.35$3.65--
$200.00Jan 15$0.00$7.30$3.65$0.67 07/27$2.80–$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$221.50$228.30$224.90$260.90 06/11$196.85–$240.55$224.90--
$690.00Oct 16$280.50$288.30$284.40$315.10 06/11$256.40–$300.65$284.40--
$700.00Oct 16$289.60$298.30$293.95$277.80 06/30$266.55–$310.45$289.60--

Current 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 204
Total Puts 52
Put/Call Ratio 0.25
Net Difference 152

Prior's Put/Call Breakdown

Total Calls 446
Total Puts 46
Put/Call Ratio 1.00
Net Difference 400

Prior 7-Day Put/Call Summary

Total Calls 1,107
Total Puts 324
Average Put/Call Ratio 0.26
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