Options Chain for TEXAS PACIFIC LAND CORPORATION COM (TPL) - $1,066.02 as of 10/17/2024 10:09:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 800.00 | 261.20 | 271.00 | % | 0 | 0 | 2.98 | 1.00 | 0.00 | -0.81 | 10/17/2024 3:59:55 PM EST | |||
| 810.00 | 251.20 | 261.00 | % | 0 | 0 | 2.87 | 1.00 | 0.00 | -0.82 | 10/17/2024 3:59:55 PM EST | |||
| 820.00 | 241.20 | 251.00 | % | 0 | 0 | 2.76 | 1.00 | 0.00 | -0.83 | 10/17/2024 3:59:55 PM EST | |||
| 830.00 | 231.20 | 241.00 | % | 0 | 0 | 2.68 | 1.00 | 0.00 | -0.84 | 10/17/2024 3:59:55 PM EST | |||
| 840.00 | 221.20 | 231.00 | % | 0 | 0 | 2.56 | 1.00 | 0.00 | -0.85 | 10/17/2024 3:59:55 PM EST | |||
| 850.00 | 211.20 | 221.00 | % | 0 | 0 | 2.45 | 1.00 | 0.00 | -0.86 | 10/17/2024 3:59:55 PM EST | |||
| 860.00 | 202.00 | 211.70 | % | 0 | 0 | 2.35 | 1.00 | 0.00 | -0.87 | 10/17/2024 3:59:55 PM EST | |||
| 870.00 | 192.00 | 201.00 | % | 0 | 0 | 2.24 | 1.00 | 0.00 | -0.88 | 10/17/2024 3:59:55 PM EST | |||
| 880.00 | 182.00 | 191.00 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | -0.89 | 10/17/2024 3:59:55 PM EST | |||
| 890.00 | 172.00 | 181.00 | % | 0 | 0 | 2.03 | 1.00 | 0.00 | -0.90 | 10/17/2024 3:59:55 PM EST | |||
| 900.00 | 162.00 | 171.00 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | -0.92 | 10/17/2024 3:59:55 PM EST | |||
| 910.00 | 152.00 | 161.00 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | -0.93 | 10/17/2024 3:59:55 PM EST | |||
| 920.00 | 142.00 | 151.00 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | -0.94 | 10/17/2024 3:59:55 PM EST | |||
| 930.00 | 132.00 | 141.00 | 40.00 | 0.00 | 0.00% | 0 | 1 | 1.61 | 1.00 | 0.00 | -0.95 | 9/24/2024 | 10/17/2024 3:59:55 PM EST |
| 940.00 | 122.00 | 131.00 | 26.40 | 0.00 | 0.00% | 0 | 1 | 1.51 | 1.00 | 0.00 | -0.96 | 9/24/2024 | 10/17/2024 3:59:55 PM EST |
| 950.00 | 112.00 | 121.00 | 44.00 | 0.00 | 0.00% | 0 | 2 | 1.41 | 1.00 | 0.00 | -0.97 | 10/7/2024 | 10/17/2024 3:59:55 PM EST |
| 960.00 | 102.00 | 111.00 | 81.10 | 0.00 | 0.00% | 0 | 2 | 1.25 | 1.00 | 0.00 | -0.98 | 10/15/2024 | 10/17/2024 3:59:55 PM EST |
| 970.00 | 93.00 | 101.00 | 36.39 | 0.00 | 0.00% | 0 | 0 | 1.22 | 1.00 | 0.00 | -0.99 | 10/7/2024 | 10/17/2024 3:59:55 PM EST |
| 980.00 | 83.20 | 91.00 | 31.50 | 0.00 | 0.00% | 0 | 1 | 1.12 | 1.00 | 0.00 | -1.01 | 10/10/2024 | 10/17/2024 3:59:55 PM EST |
| 990.00 | 72.60 | 81.20 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | -1.05 | 10/17/2024 3:59:55 PM EST | |||
| 1,000.00 | 62.40 | 69.20 | 20.00 | 0.00 | 0.00% | 0 | 1 | 0.92 | 1.00 | 0.00 | -1.14 | 10/7/2024 | 10/17/2024 3:59:55 PM EST |
| 1,010.00 | 52.40 | 61.30 | % | 0 | 0 | 0.81 | 0.99 | 0.00 | -1.36 | 10/17/2024 3:59:55 PM EST | |||
| 1,020.00 | 44.70 | 49.40 | 40.00 | 0.00 | 0.00% | 0 | 5 | 0.72 | 0.97 | 0.00 | -1.77 | 10/14/2024 | 10/17/2024 3:59:55 PM EST |
| 1,030.00 | 34.90 | 39.60 | 34.53 | 0.00 | 0.00% | 0 | 1 | 0.61 | 0.94 | 0.00 | -2.43 | 10/14/2024 | 10/17/2024 3:59:55 PM EST |
| 1,040.00 | 23.50 | 32.70 | 22.00 | -5.48 | -19.95% | 1 | 1 | 0.53 | 0.87 | 0.01 | -3.56 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 1,050.00 | 15.30 | 24.00 | 15.00 | +5.10 | +51.52% | 1 | 3 | 0.47 | 0.77 | 0.01 | -4.50 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 1,060.00 | 10.40 | 14.90 | % | 0 | 0 | 0.38 | 0.64 | 0.02 | -4.94 | 10/17/2024 3:59:55 PM EST | |||
| 1,070.00 | 5.30 | 9.10 | 23.00 | 0.00 | 0.00% | 0 | 3 | 0.36 | 0.47 | 0.02 | -5.02 | 10/14/2024 | 10/17/2024 3:59:55 PM EST |
| 1,080.00 | 5.00 | 5.90 | 3.80 | -13.70 | -78.29% | 1 | 10 | 0.46 | 0.30 | 0.02 | -4.38 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 1,090.00 | 0.00 | 3.90 | 8.60 | 0.00 | 0.00% | 0 | 1 | 0.48 | 0.17 | 0.01 | -3.21 | 10/11/2024 | 10/17/2024 3:59:55 PM EST |
| 1,100.00 | 0.00 | 2.60 | 6.91 | 0.00 | 0.00% | 0 | 3 | 0.56 | 0.08 | 0.01 | -1.96 | 10/14/2024 | 10/17/2024 3:59:55 PM EST |
| 1,110.00 | 0.00 | 2.30 | % | 0 | 0 | 0.64 | 0.03 | 0.00 | -1.00 | 10/17/2024 3:59:55 PM EST | |||
| 1,120.00 | 0.00 | 2.20 | 3.91 | 0.00 | 0.00% | 0 | 1 | 0.72 | 0.01 | 0.00 | -0.43 | 10/14/2024 | 10/17/2024 3:59:55 PM EST |
| 1,130.00 | 0.00 | 2.15 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | -0.15 | 10/17/2024 3:59:55 PM EST | |||
| 1,140.00 | 0.00 | 2.15 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | -0.05 | 10/17/2024 3:59:55 PM EST | |||
| 1,150.00 | 0.00 | 2.15 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | -0.01 | 10/17/2024 3:59:55 PM EST | |||
| 1,160.00 | 0.00 | 2.15 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:55 PM EST | |||
| 1,170.00 | 0.00 | 2.15 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:55 PM EST | |||
| 1,180.00 | 0.00 | 2.15 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:55 PM EST | |||
| 1,190.00 | 0.00 | 2.15 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:55 PM EST | |||
| 1,200.00 | 0.00 | 2.15 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:55 PM EST | |||
| 1,210.00 | 0.00 | 2.15 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:55 PM EST | |||
| 1,220.00 | 0.00 | 2.15 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:55 PM EST | |||
| 1,230.00 | 0.00 | 2.15 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:55 PM EST | |||
| 1,240.00 | 0.00 | 2.15 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:55 PM EST | |||
| 1,250.00 | 0.00 | 2.15 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:55 PM EST | |||
| 1,260.00 | 0.00 | 2.15 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:55 PM EST | |||
| 1,270.00 | 0.00 | 2.15 | % | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:55 PM EST | |||
| 1,280.00 | 0.00 | 2.15 | % | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:55 PM EST | |||
| 1,290.00 | 0.00 | 2.15 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:55 PM EST | |||
| 1,300.00 | 0.00 | 2.15 | % | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 800.00 | 0.00 | 2.15 | % | 0 | 0 | 3.09 | 0.00 | 0.00 | -0.81 | 10/17/2024 3:59:55 PM EST | |||
| 810.00 | 0.00 | 2.15 | % | 0 | 0 | 2.98 | 0.00 | 0.00 | -0.82 | 10/17/2024 3:59:55 PM EST | |||
| 820.00 | 0.00 | 2.15 | % | 0 | 0 | 2.86 | 0.00 | 0.00 | -0.83 | 10/17/2024 3:59:55 PM EST | |||
| 830.00 | 0.00 | 2.15 | % | 0 | 0 | 2.75 | 0.00 | 0.00 | -0.84 | 10/17/2024 3:59:55 PM EST | |||
| 840.00 | 0.00 | 2.15 | % | 0 | 0 | 2.64 | 0.00 | 0.00 | -0.85 | 10/17/2024 3:59:55 PM EST | |||
| 850.00 | 0.00 | 2.15 | % | 0 | 0 | 2.54 | 0.00 | 0.00 | -0.86 | 10/17/2024 3:59:55 PM EST | |||
| 860.00 | 0.00 | 2.15 | % | 0 | 0 | 2.43 | 0.00 | 0.00 | -0.87 | 10/17/2024 3:59:55 PM EST | |||
| 870.00 | 0.00 | 2.15 | 19.00 | 0.00 | 0.00% | 0 | 2 | 2.32 | 0.00 | 0.00 | -0.88 | 9/30/2024 | 10/17/2024 3:59:55 PM EST |
| 880.00 | 0.00 | 2.15 | % | 0 | 0 | 2.21 | 0.00 | 0.00 | -0.89 | 10/17/2024 3:59:55 PM EST | |||
| 890.00 | 0.00 | 2.15 | % | 0 | 0 | 2.11 | 0.00 | 0.00 | -0.90 | 10/17/2024 3:59:55 PM EST | |||
| 900.00 | 0.00 | 2.15 | 8.10 | 0.00 | 0.00% | 0 | 1 | 2.00 | 0.00 | 0.00 | -0.92 | 9/24/2024 | 10/17/2024 3:59:55 PM EST |
| 910.00 | 0.00 | 2.15 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | -0.93 | 10/17/2024 3:59:55 PM EST | |||
| 920.00 | 0.00 | 2.15 | 28.80 | 0.00 | 0.00% | 0 | 1 | 1.79 | 0.00 | 0.00 | -0.94 | 10/1/2024 | 10/17/2024 3:59:55 PM EST |
| 930.00 | 0.00 | 2.15 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | -0.95 | 10/17/2024 3:59:55 PM EST | |||
| 940.00 | 0.00 | 2.15 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | -0.96 | 10/17/2024 3:59:55 PM EST | |||
| 950.00 | 0.00 | 2.15 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | -0.97 | 10/17/2024 3:59:55 PM EST | |||
| 960.00 | 0.00 | 2.15 | 8.00 | 0.00 | 0.00% | 0 | 1 | 1.38 | 0.00 | 0.00 | -0.98 | 10/10/2024 | 10/17/2024 3:59:55 PM EST |
| 970.00 | 0.00 | 2.15 | 1.31 | 0.00 | 0.00% | 0 | 0 | 1.27 | 0.00 | 0.00 | -0.99 | 10/11/2024 | 10/17/2024 3:59:55 PM EST |
| 980.00 | 0.00 | 2.15 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | -1.01 | 10/17/2024 3:59:55 PM EST | |||
| 990.00 | 0.00 | 2.15 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | -1.05 | 10/17/2024 3:59:55 PM EST | |||
| 1,000.00 | 0.00 | 2.15 | 5.43 | 0.00 | 0.00% | 0 | 0 | 0.95 | 0.00 | 0.00 | -1.14 | 10/11/2024 | 10/17/2024 3:59:55 PM EST |
| 1,010.00 | 0.00 | 2.20 | 9.10 | 0.00 | 0.00% | 0 | 1 | 0.85 | -0.01 | 0.00 | -1.36 | 10/14/2024 | 10/17/2024 3:59:55 PM EST |
| 1,020.00 | 0.00 | 2.30 | 2.60 | 0.00 | 0.00% | 0 | 1 | 0.74 | -0.03 | 0.00 | -1.77 | 10/16/2024 | 10/17/2024 3:59:55 PM EST |
| 1,030.00 | 0.00 | 2.60 | 15.00 | 0.00 | 0.00% | 0 | 1 | 0.65 | -0.06 | 0.00 | -2.43 | 10/15/2024 | 10/17/2024 3:59:55 PM EST |
| 1,040.00 | 0.30 | 3.30 | 7.00 | 0.00 | 0.00% | 0 | 2 | 0.44 | -0.13 | 0.01 | -3.56 | 10/16/2024 | 10/17/2024 3:59:55 PM EST |
| 1,050.00 | 0.40 | 4.40 | % | 0 | 0 | 0.33 | -0.23 | 0.01 | -4.50 | 10/17/2024 3:59:55 PM EST | |||
| 1,060.00 | 3.50 | 7.80 | % | 0 | 0 | 0.40 | -0.36 | 0.02 | -4.94 | 10/17/2024 3:59:55 PM EST | |||
| 1,070.00 | 8.30 | 12.80 | % | 0 | 0 | 0.39 | -0.53 | 0.02 | -5.02 | 10/17/2024 3:59:55 PM EST | |||
| 1,080.00 | 14.50 | 19.00 | % | 0 | 0 | 0.39 | -0.70 | 0.02 | -4.38 | 10/17/2024 3:59:55 PM EST | |||
| 1,090.00 | 22.50 | 29.40 | % | 0 | 0 | 0.51 | -0.83 | 0.01 | -3.21 | 10/17/2024 3:59:55 PM EST | |||
| 1,100.00 | 29.10 | 37.70 | % | 0 | 0 | 0.55 | -0.92 | 0.01 | -1.96 | 10/17/2024 3:59:55 PM EST | |||
| 1,110.00 | 39.10 | 47.80 | % | 0 | 0 | 0.65 | -0.97 | 0.00 | -1.00 | 10/17/2024 3:59:55 PM EST | |||
| 1,120.00 | 49.00 | 57.90 | % | 0 | 0 | 0.75 | -0.99 | 0.00 | -0.43 | 10/17/2024 3:59:55 PM EST | |||
| 1,130.00 | 59.00 | 67.90 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | -0.15 | 10/17/2024 3:59:55 PM EST | |||
| 1,140.00 | 69.40 | 77.90 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | -0.05 | 10/17/2024 3:59:55 PM EST | |||
| 1,150.00 | 79.00 | 86.90 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | -0.01 | 10/17/2024 3:59:55 PM EST | |||
| 1,160.00 | 89.00 | 96.90 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:55 PM EST | |||
| 1,170.00 | 99.00 | 106.90 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:55 PM EST | |||
| 1,180.00 | 109.00 | 119.00 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:55 PM EST | |||
| 1,190.00 | 119.00 | 129.00 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:55 PM EST | |||
| 1,200.00 | 129.10 | 139.00 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:55 PM EST | |||
| 1,210.00 | 139.10 | 149.00 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:55 PM EST | |||
| 1,220.00 | 149.00 | 159.00 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:55 PM EST | |||
| 1,230.00 | 159.10 | 169.00 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:55 PM EST | |||
| 1,240.00 | 169.10 | 179.00 | % | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:55 PM EST | |||
| 1,250.00 | 179.10 | 189.00 | % | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:55 PM EST | |||
| 1,260.00 | 189.10 | 199.00 | % | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:55 PM EST | |||
| 1,270.00 | 199.00 | 209.00 | % | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:55 PM EST | |||
| 1,280.00 | 209.10 | 219.00 | % | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:55 PM EST | |||
| 1,290.00 | 219.00 | 229.00 | % | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:55 PM EST | |||
| 1,300.00 | 229.00 | 239.00 | % | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:55 PM EST |