Options Chain for TEXAS PACIFIC LAND CORPORATION COM (TPL) - $369.56 as of 8/21/2026 3:30:33 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 270.00 | 111.10 | 118.70 | 114.90 | % | 0.43 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 8/21/2026 4:00:05 PM EST | |||
| 280.00 | 101.20 | 108.40 | 104.80 | % | 0.37 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 8/21/2026 4:00:05 PM EST | |||
| 290.00 | 91.40 | 98.50 | 94.95 | 57.80 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.83 | 0.98 | 0.00 | -0.04 | 8/10/2026 | 8/21/2026 4:00:05 PM EST |
| 300.00 | 82.60 | 87.90 | 85.25 | 93.00 | 0.00 | 0.00% | 0.28 | 0 | 5 | 0.73 | 0.96 | 0.00 | -0.07 | 8/20/2026 | 8/21/2026 4:00:05 PM EST |
| 310.00 | 73.10 | 79.10 | 76.10 | % | 0.25 | 0 | 0 | 0.71 | 0.94 | 0.00 | -0.10 | 8/21/2026 4:00:05 PM EST | |||
| 320.00 | 63.60 | 69.60 | 66.60 | 73.10 | 0.00 | 0.00% | 0.21 | 0 | 6 | 0.66 | 0.91 | 0.00 | -0.13 | 8/20/2026 | 8/21/2026 4:00:05 PM EST |
| 330.00 | 54.50 | 59.80 | 57.15 | 37.00 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.59 | 0.88 | 0.00 | -0.16 | 8/14/2026 | 8/21/2026 4:00:05 PM EST |
| 340.00 | 45.70 | 51.90 | 48.80 | 33.89 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.49 | 0.84 | 0.00 | -0.20 | 8/20/2026 | 8/21/2026 4:00:05 PM EST |
| 350.00 | 37.30 | 42.60 | 39.95 | 39.00 | -5.10 | -11.57% | 0.11 | 1 | 23 | 0.46 | 0.78 | 0.01 | -0.23 | 8/21/2026 | 8/21/2026 4:00:05 PM EST |
| 360.00 | 30.30 | 35.00 | 32.65 | 34.50 | +11.80 | +51.99% | 0.09 | 2 | 30 | 0.46 | 0.71 | 0.01 | -0.27 | 8/21/2026 | 8/21/2026 4:00:05 PM EST |
| 370.00 | 25.30 | 28.50 | 26.90 | 27.09 | +11.59 | +74.78% | 0.07 | 5 | 84 | 0.47 | 0.64 | 0.01 | -0.30 | 8/21/2026 | 8/21/2026 4:00:05 PM EST |
| 380.00 | 20.60 | 22.70 | 21.65 | 21.84 | +10.03 | +84.93% | 0.06 | 106 | 110 | 0.48 | 0.55 | 0.01 | -0.32 | 8/21/2026 | 8/21/2026 4:00:05 PM EST |
| 390.00 | 16.10 | 17.80 | 16.95 | 16.96 | +8.14 | +92.29% | 0.04 | 16 | 45 | 0.47 | 0.47 | 0.01 | -0.33 | 8/21/2026 | 8/21/2026 4:00:05 PM EST |
| 400.00 | 12.20 | 13.70 | 12.95 | 12.98 | +6.98 | +116.34% | 0.03 | 14 | 72 | 0.47 | 0.39 | 0.01 | -0.32 | 8/21/2026 | 8/21/2026 4:00:05 PM EST |
| 410.00 | 8.00 | 10.40 | 9.20 | 9.20 | -3.25 | -26.11% | 0.02 | 3 | 91 | 0.45 | 0.32 | 0.01 | -0.30 | 8/21/2026 | 8/21/2026 4:00:05 PM EST |
| 420.00 | 6.10 | 7.50 | 6.80 | 7.00 | -3.60 | -33.97% | 0.02 | 5 | 13 | 0.45 | 0.25 | 0.01 | -0.28 | 8/21/2026 | 8/21/2026 4:00:05 PM EST |
| 430.00 | 4.40 | 5.70 | 5.05 | 5.05 | +2.72 | +116.74% | 0.01 | 6 | 58 | 0.46 | 0.20 | 0.01 | -0.24 | 8/21/2026 | 8/21/2026 4:00:05 PM EST |
| 440.00 | 2.90 | 4.10 | 3.50 | 3.74 | +2.24 | +149.34% | 0.01 | 3 | 65 | 0.45 | 0.15 | 0.00 | -0.21 | 8/21/2026 | 8/21/2026 4:00:05 PM EST |
| 450.00 | 1.90 | 3.40 | 2.65 | 2.50 | +0.44 | +21.36% | 0.01 | 11 | 37 | 0.46 | 0.12 | 0.00 | -0.18 | 8/21/2026 | 8/21/2026 4:00:05 PM EST |
| 460.00 | 1.45 | 2.80 | 2.13 | 1.75 | -0.55 | -23.92% | 0.00 | 4 | 105 | 0.48 | 0.09 | 0.00 | -0.15 | 8/21/2026 | 8/21/2026 4:00:05 PM EST |
| 470.00 | 0.70 | 2.50 | 1.60 | 17.29 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.48 | 0.07 | 0.00 | -0.12 | 7/23/2026 | 8/21/2026 4:00:05 PM EST |
| 480.00 | 0.00 | 7.70 | 3.85 | 11.60 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.79 | 0.04 | 0.00 | -0.08 | 7/21/2026 | 8/21/2026 4:00:05 PM EST |
| 490.00 | 0.20 | 3.00 | 1.60 | % | 0.00 | 0 | 0 | 0.52 | 0.04 | 0.00 | -0.07 | 8/21/2026 4:00:05 PM EST | |||
| 500.00 | 0.00 | 1.10 | 0.55 | 0.57 | -0.43 | -43.00% | 0.00 | 1 | 6 | 0.55 | 0.03 | 0.00 | -0.06 | 8/21/2026 | 8/21/2026 4:00:05 PM EST |
| 510.00 | 0.00 | 6.10 | 3.05 | 8.70 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.86 | 0.01 | 0.00 | -0.03 | 7/23/2026 | 8/21/2026 4:00:05 PM EST |
| 520.00 | 0.00 | 7.10 | 3.55 | % | 0.01 | 0 | 0 | 0.94 | 0.01 | 0.00 | -0.02 | 8/21/2026 4:00:05 PM EST | |||
| 530.00 | 0.00 | 7.00 | 3.50 | % | 0.01 | 0 | 0 | 0.98 | 0.01 | 0.00 | -0.02 | 8/21/2026 4:00:05 PM EST | |||
| 540.00 | 0.00 | 7.20 | 3.60 | 6.06 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.02 | 0.00 | 0.00 | -0.01 | 7/23/2026 | 8/21/2026 4:00:05 PM EST |
| 550.00 | 0.00 | 0.65 | 0.33 | 3.50 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.64 | 0.00 | 0.00 | -0.01 | 7/24/2026 | 8/21/2026 4:00:05 PM EST |
| 560.00 | 0.00 | 7.00 | 3.50 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | -0.01 | 8/21/2026 4:00:05 PM EST | |||
| 570.00 | 0.00 | 7.10 | 3.55 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:05 PM EST | |||
| 580.00 | 0.00 | 1.85 | 0.93 | 1.90 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.86 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/21/2026 4:00:05 PM EST |
| 590.00 | 0.00 | 7.10 | 3.55 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:05 PM EST | |||
| 600.00 | 0.00 | 6.90 | 3.45 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 270.00 | 0.05 | 3.00 | 1.53 | 1.61 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.70 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/21/2026 4:00:05 PM EST |
| 280.00 | 0.00 | 6.90 | 3.45 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.06 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/21/2026 4:00:05 PM EST |
| 290.00 | 0.05 | 3.00 | 1.53 | 0.64 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.57 | -0.02 | 0.00 | -0.04 | 8/20/2026 | 8/21/2026 4:00:05 PM EST |
| 300.00 | 0.20 | 2.90 | 1.55 | 1.33 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.54 | -0.04 | 0.00 | -0.07 | 8/20/2026 | 8/21/2026 4:00:05 PM EST |
| 310.00 | 0.65 | 1.50 | 1.08 | 1.20 | -2.32 | -65.91% | 0.00 | 1 | 280 | 0.48 | -0.06 | 0.00 | -0.10 | 8/21/2026 | 8/21/2026 4:00:05 PM EST |
| 320.00 | 1.25 | 2.10 | 1.68 | 3.36 | 0.00 | 0.00% | 0.01 | 0 | 57 | 0.46 | -0.09 | 0.00 | -0.13 | 8/20/2026 | 8/21/2026 4:00:05 PM EST |
| 330.00 | 2.00 | 2.75 | 2.38 | 2.37 | -3.92 | -62.33% | 0.01 | 6 | 39 | 0.44 | -0.12 | 0.00 | -0.16 | 8/21/2026 | 8/21/2026 4:00:05 PM EST |
| 340.00 | 3.20 | 4.20 | 3.70 | 3.79 | -4.56 | -54.62% | 0.01 | 6 | 62 | 0.44 | -0.16 | 0.00 | -0.20 | 8/21/2026 | 8/21/2026 4:00:05 PM EST |
| 350.00 | 5.00 | 6.50 | 5.75 | 5.65 | -7.95 | -58.46% | 0.02 | 6 | 67 | 0.43 | -0.22 | 0.01 | -0.23 | 8/21/2026 | 8/21/2026 4:00:05 PM EST |
| 360.00 | 8.10 | 9.30 | 8.70 | 8.75 | +2.20 | +33.59% | 0.02 | 5 | 198 | 0.44 | -0.28 | 0.01 | -0.27 | 8/21/2026 | 8/21/2026 4:00:05 PM EST |
| 370.00 | 11.20 | 12.90 | 12.05 | 12.00 | -7.36 | -38.02% | 0.03 | 2 | 25 | 0.43 | -0.36 | 0.01 | -0.30 | 8/21/2026 | 8/21/2026 4:00:05 PM EST |
| 380.00 | 15.70 | 18.30 | 17.00 | 17.60 | -6.40 | -26.67% | 0.04 | 4 | 42 | 0.44 | -0.45 | 0.01 | -0.32 | 8/21/2026 | 8/21/2026 4:00:05 PM EST |
| 390.00 | 20.80 | 22.90 | 21.85 | 22.15 | -8.77 | -28.37% | 0.06 | 5 | 10 | 0.43 | -0.53 | 0.01 | -0.33 | 8/21/2026 | 8/21/2026 4:00:05 PM EST |
| 400.00 | 26.80 | 31.80 | 29.30 | 29.55 | +1.35 | +4.79% | 0.07 | 3 | 16 | 0.46 | -0.61 | 0.01 | -0.32 | 8/21/2026 | 8/21/2026 4:00:05 PM EST |
| 410.00 | 32.10 | 36.90 | 34.50 | 38.90 | +10.35 | +36.26% | 0.08 | 1 | 35 | 0.41 | -0.69 | 0.01 | -0.30 | 8/21/2026 | 8/21/2026 4:00:05 PM EST |
| 420.00 | 39.50 | 44.80 | 42.15 | 75.27 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.41 | -0.75 | 0.01 | -0.28 | 8/10/2026 | 8/21/2026 4:00:05 PM EST |
| 430.00 | 47.60 | 53.00 | 50.30 | % | 0.12 | 0 | 0 | 0.40 | -0.80 | 0.01 | -0.24 | 8/21/2026 4:00:05 PM EST | |||
| 440.00 | 56.20 | 61.70 | 58.95 | 57.60 | +18.40 | +46.94% | 0.13 | 3 | 11 | 0.38 | -0.85 | 0.00 | -0.21 | 8/21/2026 | 8/21/2026 4:00:05 PM EST |
| 450.00 | 65.10 | 70.70 | 67.90 | 96.30 | 0.00 | 0.00% | 0.15 | 0 | 40 | 0.56 | -0.88 | 0.00 | -0.18 | 8/7/2026 | 8/21/2026 4:00:05 PM EST |
| 460.00 | 74.50 | 80.10 | 77.30 | % | 0.17 | 0 | 0 | 0.59 | -0.91 | 0.00 | -0.15 | 8/21/2026 4:00:05 PM EST | |||
| 470.00 | 84.20 | 89.70 | 86.95 | % | 0.18 | 0 | 0 | 0.62 | -0.93 | 0.00 | -0.12 | 8/21/2026 4:00:05 PM EST | |||
| 480.00 | 93.40 | 100.30 | 96.85 | 133.48 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.72 | -0.96 | 0.00 | -0.08 | 8/10/2026 | 8/21/2026 4:00:05 PM EST |
| 490.00 | 103.20 | 109.20 | 106.20 | % | 0.22 | 0 | 0 | 0.68 | -0.96 | 0.00 | -0.07 | 8/21/2026 4:00:05 PM EST | |||
| 500.00 | 113.10 | 119.00 | 116.05 | % | 0.23 | 0 | 0 | 0.71 | -0.97 | 0.00 | -0.06 | 8/21/2026 4:00:05 PM EST | |||
| 510.00 | 123.00 | 128.90 | 125.95 | % | 0.25 | 0 | 0 | 0.75 | -0.99 | 0.00 | -0.03 | 8/21/2026 4:00:05 PM EST | |||
| 520.00 | 131.80 | 140.10 | 135.95 | % | 0.26 | 0 | 0 | 0.87 | -0.99 | 0.00 | -0.02 | 8/21/2026 4:00:05 PM EST | |||
| 530.00 | 142.50 | 151.00 | 146.75 | % | 0.28 | 0 | 0 | 0.91 | -0.99 | 0.00 | -0.02 | 8/21/2026 4:00:05 PM EST | |||
| 540.00 | 152.40 | 160.30 | 156.35 | % | 0.29 | 0 | 0 | 0.94 | -1.00 | 0.00 | -0.01 | 8/21/2026 4:00:05 PM EST | |||
| 550.00 | 162.40 | 170.20 | 166.30 | % | 0.30 | 0 | 0 | 0.97 | -1.00 | 0.00 | -0.01 | 8/21/2026 4:00:05 PM EST | |||
| 560.00 | 172.30 | 179.90 | 176.10 | 146.70 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.00 | -1.00 | 0.00 | -0.01 | 7/20/2026 | 8/21/2026 4:00:05 PM EST |
| 570.00 | 182.30 | 190.20 | 186.25 | % | 0.33 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 8/21/2026 4:00:05 PM EST | |||
| 580.00 | 191.50 | 199.80 | 195.65 | % | 0.34 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 8/21/2026 4:00:05 PM EST | |||
| 590.00 | 202.20 | 210.90 | 206.55 | % | 0.35 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 8/21/2026 4:00:05 PM EST | |||
| 600.00 | 212.20 | 220.10 | 216.15 | % | 0.36 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 8/21/2026 4:00:05 PM EST |