TPL Option Chain
Data as of
IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder
Expires Nov 20, 2026
| Calls | Strike | Puts | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Symbol | Bid | Ask | Price | TPrice | Vol | OI | NS | $ | Symbol | Bid | Ask | Price | TPrice | Vol | OI | NS |
| TPL 261120C00250000 | 25.90 | 31.20 | 30.50 | 35.26 | 0 | 1 | S | 250.00 | TPL 261120P00250000 | 1.10 | 2.20 | 1.15 | 10.04 | 4 | 144 | S |
| — | — | — | — | — | — | — | — | 260.00 | TPL 261120P00260000 | 1.85 | 5.10 | 2.28 | 13.86 | 3 | 42 | S |
| TPL 261120C00270000 | 11.10 | 14.20 | 15.20 | 23.72 | 36 | 35 | S | 270.00 | TPL 261120P00270000 | 5.60 | 8.20 | 6.73 | 18.45 | 4 | 125 | S |
| TPL 261120C00280000 | 5.40 | 8.90 | 9.20 | 19.09 | 2 | 28 | S | 280.00 | TPL 261120P00280000 | 10.30 | 15.00 | 10.10 | 23.80 | 5 | 40 | S |
| TPL 261120C00290000 | 3.10 | 5.50 | 5.51 | 15.19 | 0 | 20 | S | 290.00 | TPL 261120P00290000 | 14.80 | 20.90 | 15.04 | 29.87 | 0 | 35 | S |
| TPL 261120C00300000 | 1.25 | 3.10 | 2.05 | 11.94 | 26 | 136 | S | 300.00 | TPL 261120P00300000 | 22.80 | 29.60 | 24.55 | 36.61 | 0 | 235 | S |
Expires Dec 18, 2026
| Calls | Strike | Puts | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Symbol | Bid | Ask | Price | TPrice | Vol | OI | NS | $ | Symbol | Bid | Ask | Price | TPrice | Vol | OI | NS |
| — | — | — | — | — | — | — | — | 250.00 | TPL 261218P00250000 | 4.80 | 6.50 | 6.20 | 25.14 | 36 | 167 | S |
| — | — | — | — | — | — | — | — | 260.00 | TPL 261218P00260000 | 7.50 | 10.90 | 8.80 | 29.58 | 3 | 31 | S |
| TPL 261218C00270000 | 18.40 | 22.10 | 22.18 | 49.58 | 2 | 6 | S | 270.00 | TPL 261218P00270000 | 11.60 | 15.70 | 13.00 | 34.40 | 4 | 55 | S |
| TPL 261218C00280000 | 11.90 | 17.30 | 16.55 | 45.16 | 0 | 15 | S | 280.00 | TPL 261218P00280000 | 16.80 | 19.70 | 16.90 | 39.58 | 3 | 29 | S |
| TPL 261218C00290000 | 8.90 | 13.20 | 12.20 | 41.07 | 1 | 16 | S | 290.00 | TPL 261218P00290000 | 23.30 | 26.40 | 22.01 | 45.11 | 0 | 79 | S |
| TPL 261218C00300000 | 6.30 | 10.20 | 9.31 | 37.31 | 3 | 20 | S | 300.00 | TPL 261218P00300000 | 30.50 | 34.60 | 30.70 | 50.96 | 0 | 55 | S |
Expires Jan 15, 2027
| Calls | Strike | Puts | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Symbol | Bid | Ask | Price | TPrice | Vol | OI | NS | $ | Symbol | Bid | Ask | Price | TPrice | Vol | OI | NS |
| TPL 270115C00250000 | 32.80 | 40.50 | 150.00 | 81.91 | 0 | 1 | S | 250.00 | TPL 270115P00250000 | 5.40 | 10.00 | 11.50 | 28.34 | 0 | 301 | S |
| TPL 270115C00260000 | 27.70 | 33.70 | 48.10 | 77.07 | 0 | 15 | S | 260.00 | TPL 270115P00260000 | 11.30 | 14.90 | 10.60 | 32.34 | 0 | 14 | S |
| TPL 270115C00270000 | 23.50 | 27.30 | 27.60 | 72.49 | 1 | 1 | S | 270.00 | TPL 270115P00270000 | 15.30 | 19.20 | 16.98 | 36.60 | 3 | 11 | S |
| TPL 270115C00280000 | 18.50 | 21.00 | 21.50 | 68.17 | 4 | 31 | S | 280.00 | TPL 270115P00280000 | 20.50 | 26.20 | 21.20 | 41.12 | 10 | 259 | S |
| TPL 270115C00290000 | 13.70 | 18.90 | 17.50 | 64.08 | 4 | 22 | S | 290.00 | TPL 270115P00290000 | 25.70 | 31.70 | 26.80 | 45.87 | 6 | 44 | S |
| TPL 270115C00300000 | 11.40 | 14.00 | 13.20 | 60.22 | 510 | 1,149 | S | 300.00 | TPL 270115P00300000 | 31.20 | 37.40 | 33.01 | 50.86 | 0 | 1,936 | S |
Below are few quick-links for most popular options chains:
- TSLA Options Chain list.
- AAPL Options Chain list.
- SPY Options Chain list.
- SPX Options Chain list.
- AAL Options Chain list.
- AMZN Options Chain list.
- MSFT Options Chain list.
- GOOGL Options Chain list.
- BA Options Chain list.
- DIS Options Chain list.
- PLTR Options Chain list.
- GME Options Chain list.
- AMD Options Chain list.
- NFLX Options Chain list.
- BABA Options Chain list.