Tour v492
TPL
TEXAS PACIFIC LAND C
$387.73 -1.97%
(8/4 18:11) ◀
|
Wednesday, August 5, 2026 (2:05pm)
January 2026
|
▶ (8/5 18:15)
◀ 8/5 14:09 ▶

Option Volume

Detail
ℹ
Current (08/05 2:05pm) 448
Calls: 276 (62%)
Puts: 172 (38%)
Prior (08/04) 256
Calls: 204 (80%)
Puts: 52 (20%)
Current vs Prior +75.00%
Calls: +35.29% (Calls)
Puts: +230.77% (Puts)
Prior 7-Day Total 1,687
Calls: 1,311 (78%)
Puts: 376 (22%)
Prior 7-Day Average 562
Calls: 187 (78%)
Puts: 53 (22%)
Current vs Prior 7-Day Avg -20.33%
Calls: +47.37%
Puts: +220.21%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05 2:05pm) $771.1K
Calls: $492.1K (64%)
Puts: $279.0K (36%)
Prior (08/04) $277.8K
Calls: $199.6K (72%)
Puts: $78.2K (28%)
Current vs Prior +177.62%
Calls: +146.58%
Puts: +256.80%
Prior 7-Day Total $1.70M
Calls: $1.22M (72%)
Puts: $485.1K (28%)
Prior 7-Day Average $568.3K
Calls: $174.2K (72%)
Puts: $69.3K (28%)
Current vs Prior 7-Day Avg +35.69%
Calls: +182.39%
Puts: +302.61%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05 2:05pm) 0.62
Prior (08/04) 0.25
Current vs Prior +144.48%
Prior 7-Day Average 0.26
Current vs Prior 7-Day Avg +140.12%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/05 2:05pm) 25,908
Calls: 16,148 (62%)
Puts: 9,760 (38%)
Prior (08/04) 25,783
Calls: 16,054 (62%)
Puts: 9,729 (38%)
Current vs Prior +0.48%
Prior 7-Day Total 77,038
Calls: 50,410 (65%)
Puts: 26,628 (35%)
Prior 7-Day Average 25,679
Calls: 16,803 (65%)
Puts: 8,876 (35%)
Current vs Prior 7-Day Avg +0.89%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 10.10% | 14.59%
Prior 8.77% | 14.16%
Current vs Prior +15.17% | +3.01%
Prior 7-Day Avg 9.38% | 14.39%
Current vs 7-Day Avg +7.72% | +1.38%
Prior 7-Day Eod 8.77% | 14.16%
Current vs 7-Day Eod +15.17% | +3.01%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 13.78% | 14.00%
Calls: 10.48% | 13.24%
Puts: 17.08% | 14.76%
Prior 21.16% | 13.34%
Calls: 15.75% | 13.04%
Puts: 26.58% | 13.63%
Current vs Prior -34.88% | +4.95%
Prior 7-Day Avg 17.25% | 15.22%
Calls: 13.84% | 13.59%
Puts: 20.66% | 16.84%
Current vs 7-Day Avg -20.12% | -8.05%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 64% call dollar volume ($492.1K). Massive premium surge with dollar volume up 178% vs prior. Above-average activity with volume up 75% vs prior. Bullish P/C ratio of 0.62.

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 BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls
💧 Low Volume

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 6 of results (avg 8.6%, best 6.7%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$360.00Aug 2132.6035.50$34.058.5%--0.7615
$370.00Aug 2126.1028.50$27.308.8%80.682
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$440.00Sep 1858.8062.90$60.856.7%--0.7411
$460.00Aug 2171.8077.90$74.858.1%--0.9234
$380.00Sep 1821.0023.10$22.059.5%320.432
$410.00Sep 1837.4041.20$39.309.7%--0.6020

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. 14 found (avg delta 0.71, highest 0.92)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 2137.9043.30$40.6013.3%--0.8310
$360.00Aug 2132.6035.50$34.058.5%--0.7615
$370.00Aug 2126.1028.50$27.308.8%80.682
$370.00Sep 1833.2036.80$35.0010.3%10.63--
$380.00Aug 2119.9022.10$21.0010.5%10.59110
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$460.00Aug 2171.8077.90$74.858.1%--0.9234
$440.00Aug 2153.2059.30$56.2510.8%--0.8673
$430.00Aug 2144.7050.50$47.6012.2%--0.8114
$420.00Aug 2135.4040.00$37.7012.2%--0.7528
$440.00Sep 1858.8062.90$60.856.7%--0.7411

Most actively traded options today. High liquidity = easy entry/exit. 29 active (total vol 318, top 40)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$420.00Aug 215.406.60$6.0020.0%400.25231
$400.00Sep 1818.7021.40$20.0513.5%330.455
$400.00Aug 2111.0012.50$11.7512.8%290.41126
$450.00Aug 211.702.55$2.1339.9%200.10241
$440.00Aug 212.553.30$2.9325.6%150.14186
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$370.00Aug 218.009.80$8.9020.2%400.3243
$380.00Sep 1821.0023.10$22.059.5%320.432
$350.00Aug 213.504.70$4.1029.3%150.1745
$390.00Aug 2116.6019.70$18.1517.1%150.50160
$340.00Aug 211.952.90$2.4239.3%50.1161

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 15 strikes (avg 8.9%, max 13.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$460.00Aug 21Sep 1856.2%50.3%11.6%15189
$430.00Aug 21Sep 1854.0%48.9%10.4%12158
$400.00Aug 21Sep 1853.1%48.8%8.8%62131
$370.00Aug 21Sep 1850.5%46.6%8.3%92
$450.00Aug 21Sep 1854.8%51.1%7.2%21260
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$360.00Aug 21Sep 1852.6%46.4%13.4%7177
$340.00Aug 21Sep 1853.0%46.9%12.9%661
$350.00Aug 21Sep 1853.1%47.9%10.9%1668
$380.00Aug 21Sep 1851.3%46.8%9.6%35120
$370.00Aug 21Sep 1850.5%46.6%8.3%4144

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 29 found (best R:R 17.18, avg 3.65)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$450.00$460.00Aug 21$0.55$9.45$0.5517.18$450.55
$440.00$450.00Aug 21$0.80$9.20$0.8011.50$440.80
$430.00$440.00Aug 21$1.47$8.53$1.475.80$431.47
$430.00$440.00Sep 18$1.55$8.45$1.555.45$431.55
$440.00$450.00Sep 18$1.55$8.45$1.555.45$441.55
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$340.00$330.00Aug 21$0.79$9.21$0.7911.66$339.21
$350.00$340.00Aug 21$1.68$8.32$1.684.95$348.32
$360.00$350.00Aug 21$2.25$7.75$2.253.44$357.75
$370.00$360.00Aug 21$2.55$7.45$2.552.92$367.45
$360.00$350.00Sep 18$2.70$7.30$2.702.70$357.30

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 36 found (best R:R 99.00, avg 4.03)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$360.00$370.00Aug 21$6.75$6.75$3.252.08$366.75
$350.00$360.00Aug 21$6.55$6.55$3.451.90$356.55
$370.00$380.00Aug 21$6.30$6.30$3.701.70$376.30
$380.00$390.00Aug 21$5.20$5.20$4.801.08$385.20
$370.00$400.00Sep 18$14.95$14.95$15.050.99$384.95
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$430.00$420.00Aug 21$9.90$9.90$0.1099.00$420.10
$460.00$440.00Aug 21$18.60$18.60$1.4013.29$441.40
$440.00$430.00Aug 21$8.65$8.65$1.356.41$431.35
$440.00$410.00Sep 18$21.55$21.55$8.452.55$418.45
$420.00$410.00Aug 21$6.75$6.75$3.252.08$413.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 15 found (avg debit $6.95, cheapest $4.47)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$460.00Aug 21Sep 18$4.4756.2%50.3%
$450.00Aug 21Sep 18$5.7254.8%51.1%
$440.00Aug 21Sep 18$6.4753.5%50.3%
$430.00Aug 21Sep 18$6.5554.0%48.9%
$370.00Aug 21Sep 18$7.7050.5%46.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$440.00Aug 21Sep 18$4.6053.5%50.3%
$340.00Aug 21Sep 18$4.9853.0%46.9%
$350.00Aug 21Sep 18$6.4553.1%47.9%
$360.00Aug 21Sep 18$6.9052.6%46.4%
$410.00Aug 21Sep 18$8.3552.8%49.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 14 found (cheapest 8.76% of stock, avg 12.43%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$390.00Aug 21$15.80$18.15$33.95$356.05$423.958.76%
$380.00Aug 21$21.00$13.20$34.20$345.80$414.208.82%
$400.00Aug 21$11.75$24.25$36.00$364.00$436.009.28%
$370.00Aug 21$27.30$8.90$36.20$333.80$406.209.34%
$410.00Aug 21$8.45$30.95$39.40$370.60$449.4010.16%
$360.00Aug 21$34.05$6.35$40.40$319.60$400.4010.42%
$420.00Aug 21$6.00$37.70$43.70$376.30$463.7011.27%
$350.00Aug 21$40.60$4.10$44.70$305.30$394.7011.53%
$430.00Aug 21$4.40$47.60$52.00$378.00$482.0013.41%
$370.00Sep 18$35.00$17.30$52.30$317.70$422.3013.49%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 50 found (cheapest 1.76% of stock, avg 5.76%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$430.00$340.00Aug 21$4.40$2.42$6.82$333.18$436.82
$420.00$340.00Aug 21$6.00$2.42$8.42$331.58$428.42
$430.00$350.00Aug 21$4.40$4.10$8.50$341.50$438.50
$420.00$350.00Aug 21$6.00$4.10$10.10$339.90$430.10
$430.00$360.00Aug 21$4.40$6.35$10.75$349.25$440.75
$410.00$340.00Aug 21$8.45$2.42$10.87$329.13$420.87
$420.00$360.00Aug 21$6.00$6.35$12.35$347.65$432.35
$410.00$350.00Aug 21$8.45$4.10$12.55$337.45$422.55
$430.00$370.00Aug 21$4.40$8.90$13.30$356.70$443.30
$400.00$340.00Aug 21$11.75$2.42$14.17$325.83$414.17

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 85 found (best R:R 5.90, avg credit $7.03)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
350/360370/380Aug 21$8.55$1.455.90$351.45$378.55
390/400410/420Aug 21$8.55$1.455.90$391.45$418.55
340/350360/370Aug 21$8.43$1.575.37$341.57$368.43
370/380390/400Aug 21$8.35$1.655.06$371.65$398.35
400/410420/430Aug 21$8.30$1.704.88$401.70$428.30
380/390400/410Aug 21$8.25$1.754.71$381.75$408.25
410/420430/440Aug 21$8.22$1.784.62$411.78$438.22
400/410430/440Aug 21$8.17$1.834.46$401.83$438.17
370/380400/410Sep 18$8.00$2.004.00$372.00$408.00
340/350370/380Aug 21$7.98$2.023.95$342.02$377.98

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 23 found (best R:R 199.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$420.00$430.00$440.00Aug 21$0.13$9.8775.92
$440.00$450.00$460.00Aug 21$0.25$9.7539.00
$360.00$370.00$380.00Aug 21$0.45$9.5521.22
$400.00$410.00$420.00Sep 18$0.60$9.4015.67
$430.00$440.00$450.00Aug 21$0.67$9.3313.93
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$400.00$410.00$420.00Aug 21$0.05$9.95199.00
$350.00$360.00$370.00Aug 21$0.30$9.7032.33
$340.00$350.00$360.00Aug 21$0.57$9.4316.54
$390.00$400.00$410.00Aug 21$0.60$9.4015.67
$370.00$380.00$390.00Aug 21$0.65$9.3514.38

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 23 found (best net $-4.80, 23 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$370.00$400.001:2Sep 18-$5.10$24.90
$450.00$460.001:2Aug 21-$1.03$8.97
$440.00$450.001:2Aug 21-$1.33$8.67
$430.00$440.001:2Aug 21-$1.46$8.54
$420.00$430.001:2Aug 21-$2.80$7.20
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$410.00$380.001:2Sep 18-$4.80$25.20
$440.00$410.001:2Sep 18-$17.75$12.25
$350.00$340.001:2Aug 21-$0.74$9.26
$340.00$330.001:2Aug 21-$0.84$9.16
$360.00$350.001:2Aug 21-$1.85$8.15

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 15 found (best yield 4.82%, avg 2.09%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$400.00Sep 18$18.700.453.2%4.82%7.99%335
$410.00Sep 18$15.200.395.7%3.92%9.66%--76
$390.00Aug 21$14.700.490.6%3.79%4.38%182
$420.00Sep 18$12.500.348.3%3.22%11.55%18
$400.00Aug 21$11.000.413.2%2.84%6.00%29126
$430.00Sep 18$8.800.2910.9%2.27%13.17%--42
$440.00Sep 18$7.900.2513.5%2.04%15.52%--58
$410.00Aug 21$7.500.325.7%1.93%7.68%1049
$450.00Sep 18$6.100.2216.1%1.57%17.63%119
$420.00Aug 21$5.400.258.3%1.39%9.72%40231

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 276
Total Puts 172
Put/Call Ratio 0.62
Net Difference 104

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,311
Total Puts 376
Average Put/Call Ratio 0.26
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