Options Chain for TEXAS PACIFIC LAND CORPORATION COM (TPL) - $371.39 as of 8/7/2026 7:17:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 220.00 | 119.00 | 125.60 | 122.30 | % | 0.56 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:01 PM EST | |||
| 230.00 | 109.70 | 115.60 | 112.65 | % | 0.49 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:01 PM EST | |||
| 240.00 | 98.70 | 105.70 | 102.20 | % | 0.43 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:01 PM EST | |||
| 250.00 | 88.80 | 95.80 | 92.30 | % | 0.37 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:01 PM EST | |||
| 260.00 | 79.70 | 85.90 | 82.80 | % | 0.32 | 0 | 0 | 1.04 | 1.00 | 0.00 | -0.01 | 8/7/2026 4:00:01 PM EST | |||
| 270.00 | 69.80 | 76.00 | 72.90 | % | 0.27 | 0 | 0 | 0.99 | 1.00 | 0.00 | -0.04 | 8/7/2026 4:00:01 PM EST | |||
| 280.00 | 59.70 | 66.00 | 62.85 | % | 0.22 | 0 | 0 | 0.89 | 0.99 | 0.00 | -0.14 | 8/7/2026 4:00:01 PM EST | |||
| 290.00 | 49.90 | 56.00 | 52.95 | 73.30 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.77 | 0.97 | 0.00 | -0.17 | 8/6/2026 | 8/7/2026 4:00:01 PM EST |
| 300.00 | 40.90 | 47.00 | 43.95 | % | 0.15 | 0 | 0 | 0.66 | 0.93 | 0.00 | -0.26 | 8/7/2026 4:00:01 PM EST | |||
| 310.00 | 32.30 | 37.90 | 35.10 | % | 0.11 | 0 | 0 | 0.60 | 0.88 | 0.01 | -0.32 | 8/7/2026 4:00:01 PM EST | |||
| 320.00 | 23.40 | 28.50 | 25.95 | 26.00 | -35.70 | -57.87% | 0.08 | 1 | 2 | 0.31 | 0.80 | 0.01 | -0.39 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 330.00 | 17.00 | 22.00 | 19.50 | 24.17 | -27.73 | -53.43% | 0.06 | 1 | 5 | 0.41 | 0.70 | 0.01 | -0.45 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 340.00 | 10.70 | 16.90 | 13.80 | 13.50 | -10.74 | -44.31% | 0.04 | 1 | 10 | 0.44 | 0.57 | 0.01 | -0.47 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 350.00 | 6.90 | 12.40 | 9.65 | 9.40 | -7.10 | -43.03% | 0.03 | 17 | 42 | 0.46 | 0.44 | 0.01 | -0.47 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 360.00 | 4.20 | 6.00 | 5.10 | 5.70 | -6.10 | -51.70% | 0.01 | 10 | 41 | 0.41 | 0.31 | 0.01 | -0.42 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 370.00 | 2.45 | 6.50 | 4.48 | 5.92 | -2.49 | -29.61% | 0.01 | 3 | 71 | 0.49 | 0.22 | 0.01 | -0.35 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 380.00 | 0.40 | 3.80 | 2.10 | 4.62 | -0.58 | -11.16% | 0.01 | 23 | 114 | 0.42 | 0.15 | 0.01 | -0.30 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 390.00 | 0.80 | 1.70 | 1.25 | 1.59 | -2.66 | -62.59% | 0.00 | 34 | 152 | 0.46 | 0.10 | 0.01 | -0.22 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 400.00 | 0.15 | 7.80 | 3.98 | 1.50 | -0.75 | -33.34% | 0.01 | 9 | 181 | 0.65 | 0.05 | 0.00 | -0.14 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 410.00 | 0.20 | 7.00 | 3.60 | 0.80 | -1.20 | -60.00% | 0.01 | 2 | 66 | 0.70 | 0.03 | 0.00 | -0.09 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 420.00 | 0.00 | 0.60 | 0.30 | 0.60 | -0.49 | -44.96% | 0.00 | 16 | 306 | 0.56 | 0.02 | 0.00 | -0.07 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 430.00 | 0.10 | 1.00 | 0.55 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 136 | 0.58 | 0.01 | 0.00 | -0.05 | 8/6/2026 | 8/7/2026 4:00:01 PM EST |
| 440.00 | 0.00 | 7.50 | 3.75 | 0.83 | 0.00 | 0.00% | 0.01 | 0 | 184 | 1.20 | 0.00 | 0.00 | -0.01 | 8/6/2026 | 8/7/2026 4:00:01 PM EST |
| 450.00 | 0.00 | 5.30 | 2.65 | 0.25 | -0.45 | -64.29% | 0.01 | 2 | 238 | 1.16 | 0.00 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 460.00 | 0.00 | 0.80 | 0.40 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.80 | 0.00 | 0.00 | -0.01 | 8/6/2026 | 8/7/2026 4:00:01 PM EST |
| 470.00 | 0.00 | 1.30 | 0.65 | 0.21 | -0.04 | -16.00% | 0.00 | 1 | 1,065 | 0.92 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 480.00 | 0.00 | 4.00 | 2.00 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.96 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:01 PM EST |
| 490.00 | 0.00 | 7.40 | 3.70 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.51 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:01 PM EST |
| 500.00 | 0.05 | 3.00 | 1.53 | 2.85 | 0.00 | 0.00% | 0.00 | 0 | 124 | 0.98 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:01 PM EST |
| 510.00 | 0.00 | 7.60 | 3.80 | 3.08 | 0.00 | 0.00% | 0.01 | 0 | 33 | 1.62 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/7/2026 4:00:01 PM EST |
| 520.00 | 0.00 | 7.20 | 3.60 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 186 | 1.68 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:01 PM EST |
| 530.00 | 0.00 | 10.00 | 5.00 | 2.37 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.73 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/7/2026 4:00:01 PM EST |
| 540.00 | 0.00 | 7.20 | 3.60 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 34 | 1.78 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:01 PM EST |
| 550.00 | 0.00 | 7.40 | 3.70 | 1.39 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.83 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/7/2026 4:00:01 PM EST |
| 560.00 | 0.00 | 7.20 | 3.60 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.88 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 8/7/2026 4:00:01 PM EST |
| 570.00 | 0.00 | 7.40 | 3.70 | % | 0.01 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 220.00 | 0.00 | 2.00 | 1.00 | % | 0.00 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:01 PM EST | |||
| 230.00 | 0.00 | 5.80 | 2.90 | % | 0.01 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:01 PM EST | |||
| 240.00 | 0.00 | 6.90 | 3.45 | % | 0.01 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:01 PM EST | |||
| 250.00 | 0.00 | 5.70 | 2.85 | % | 0.01 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:01 PM EST | |||
| 260.00 | 0.00 | 5.80 | 2.90 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | -0.01 | 8/7/2026 4:00:01 PM EST | |||
| 270.00 | 0.00 | 6.30 | 3.15 | 0.98 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.26 | 0.00 | 0.00 | -0.04 | 7/31/2026 | 8/7/2026 4:00:01 PM EST |
| 280.00 | 0.00 | 2.00 | 1.00 | 0.98 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.80 | -0.01 | 0.00 | -0.14 | 8/6/2026 | 8/7/2026 4:00:01 PM EST |
| 290.00 | 0.00 | 5.40 | 2.70 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.94 | -0.03 | 0.00 | -0.17 | 8/6/2026 | 8/7/2026 4:00:01 PM EST |
| 300.00 | 0.25 | 1.90 | 1.08 | 1.08 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.47 | -0.07 | 0.00 | -0.26 | 8/6/2026 | 8/7/2026 4:00:01 PM EST |
| 310.00 | 0.85 | 4.10 | 2.48 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.49 | -0.12 | 0.01 | -0.32 | 7/30/2026 | 8/7/2026 4:00:01 PM EST |
| 320.00 | 1.95 | 5.00 | 3.48 | 2.35 | -0.10 | -4.09% | 0.01 | 2 | 8 | 0.45 | -0.20 | 0.01 | -0.39 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 330.00 | 4.30 | 6.50 | 5.40 | 4.20 | +0.80 | +23.53% | 0.02 | 3 | 18 | 0.42 | -0.30 | 0.01 | -0.45 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 340.00 | 9.60 | 11.80 | 10.70 | 9.01 | +2.21 | +32.50% | 0.03 | 133 | 98 | 0.47 | -0.43 | 0.01 | -0.47 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 350.00 | 13.60 | 17.70 | 15.65 | 15.10 | +3.60 | +31.31% | 0.04 | 14 | 62 | 0.46 | -0.56 | 0.01 | -0.47 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 360.00 | 20.70 | 24.40 | 22.55 | 18.32 | +2.92 | +18.97% | 0.06 | 2 | 38 | 0.46 | -0.69 | 0.01 | -0.42 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 370.00 | 27.40 | 32.80 | 30.10 | 22.10 | +3.92 | +21.57% | 0.08 | 3 | 53 | 0.45 | -0.78 | 0.01 | -0.35 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 380.00 | 36.30 | 42.30 | 39.30 | 37.25 | +9.15 | +32.57% | 0.10 | 7 | 150 | 0.62 | -0.85 | 0.01 | -0.30 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 390.00 | 45.60 | 51.10 | 48.35 | 47.15 | +9.25 | +24.41% | 0.12 | 3 | 152 | 0.67 | -0.90 | 0.01 | -0.22 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 400.00 | 55.30 | 60.80 | 58.05 | 48.93 | 0.00 | 0.00% | 0.15 | 0 | 46 | 0.74 | -0.95 | 0.00 | -0.14 | 8/6/2026 | 8/7/2026 4:00:01 PM EST |
| 410.00 | 65.10 | 70.30 | 67.70 | 50.50 | 0.00 | 0.00% | 0.17 | 0 | 51 | 0.79 | -0.97 | 0.00 | -0.09 | 8/6/2026 | 8/7/2026 4:00:01 PM EST |
| 420.00 | 75.00 | 80.30 | 77.65 | 68.95 | +38.70 | +127.94% | 0.18 | 2 | 28 | 0.96 | -0.98 | 0.00 | -0.07 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 430.00 | 84.90 | 91.90 | 88.40 | 43.20 | 0.00 | 0.00% | 0.21 | 0 | 14 | 1.09 | -0.99 | 0.00 | -0.05 | 7/30/2026 | 8/7/2026 4:00:01 PM EST |
| 440.00 | 94.90 | 100.30 | 97.60 | 31.15 | 0.00 | 0.00% | 0.22 | 0 | 73 | 1.06 | -1.00 | 0.00 | -0.01 | 7/23/2026 | 8/7/2026 4:00:01 PM EST |
| 450.00 | 104.90 | 110.30 | 107.60 | 38.40 | 0.00 | 0.00% | 0.24 | 0 | 4 | 1.06 | -1.00 | 0.00 | -0.01 | 7/23/2026 | 8/7/2026 4:00:01 PM EST |
| 460.00 | 114.90 | 120.30 | 117.60 | 106.00 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.18 | -1.00 | 0.00 | -0.01 | 6/18/2026 | 8/7/2026 4:00:01 PM EST |
| 470.00 | 124.90 | 131.40 | 128.15 | 49.90 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.17 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 8/7/2026 4:00:01 PM EST |
| 480.00 | 134.90 | 140.20 | 137.55 | % | 0.29 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:01 PM EST | |||
| 490.00 | 144.90 | 151.70 | 148.30 | 88.38 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 7/31/2026 | 8/7/2026 4:00:01 PM EST |
| 500.00 | 154.90 | 160.40 | 157.65 | % | 0.32 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:01 PM EST | |||
| 510.00 | 164.90 | 171.70 | 168.30 | % | 0.33 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:01 PM EST | |||
| 520.00 | 174.90 | 180.90 | 177.90 | 96.30 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.55 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 8/7/2026 4:00:01 PM EST |
| 530.00 | 184.90 | 190.30 | 187.60 | % | 0.35 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:01 PM EST | |||
| 540.00 | 194.90 | 200.40 | 197.65 | % | 0.37 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:01 PM EST | |||
| 550.00 | 204.90 | 211.40 | 208.15 | % | 0.38 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:01 PM EST | |||
| 560.00 | 214.90 | 221.90 | 218.40 | % | 0.39 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:01 PM EST | |||
| 570.00 | 224.90 | 230.80 | 227.85 | % | 0.40 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:01 PM EST |