Detailed TPL options chain for 2026-07-17 – real-time call and put contracts with last price, bid/ask, volume, open interest, implied volatility, and in-the-money status.
Tip: Use this page together with the price chart, short-term prediction, and multi-expiry options overview to build a complete view of positioning and risk for TPL.
This page focuses on a single options expiration date for TPL – 2026-07-17 – and lists every available call and put contract in a clean chain view. Each row shows the contract symbol, last trade, bid/ask quotes, daily change, percentage change, trading volume, open interest, implied volatility (IV), and whether the option is currently in-the-money (ITM).
Traders often use a specific expiry’s options chain to identify key strike levels, unusual activity, and risk hedging behavior. High open interest around certain strikes or sudden spikes in volume can reveal where large traders and market makers are concentrating their positions for TPL into 2026-07-17.
This TPL 2026-07-17 options chain provides a complete strike-by-strike breakdown of pricing, liquidity and volatility. By comparing changes in volume, open interest distribution and IV across calls and puts, traders can understand where the market is positioning ahead of this specific expiration date.
The table below shows all call options on TPL expiring on 2026-07-17. You can quickly compare strikes, pricing, liquidity (volume and open interest), and implied volatility to spot popular strike zones and potential directional bets.
| Contract | Strike | Last | Bid | Ask | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|
| TPL 260717C00400000 | 400.00 | 31 | 26.3 | 32 | 27 | 176 | 46.86% | |
| TPL 260717C00380000 | 380.00 | 31 | 35.7 | 41.2 | 1 | 61 | 48.94% | |
| TPL 260717C00430000 | 430.00 | 19.6 | 17.5 | 25 | 5 | 54 | 48.68% | |
| TPL 260717C00300000 | 300.00 | 83.86 | 80.2 | 86.3 | 2 | 37 | 52.81% | YES |
| TPL 260717C00410000 | 410.00 | 19.2 | 22.9 | 29.4 | 0 | 36 | 47.44% | |
| TPL 260717C00353330 | 353.33 | 40.46 | 46.4 | 55 | 2 | 29 | 51.33% | YES |
| TPL 260717C00320000 | 320.00 | 55 | 66.1 | 73.9 | 1 | 29 | 52.78% | YES |
| TPL 260717C00340000 | 340.00 | 53.25 | 53.9 | 60.7 | 6 | 22 | 50.30% | YES |
| TPL 260717C00350000 | 350.00 | 36 | 48.1 | 55.2 | 2 | 21 | 49.81% | YES |
| TPL 260717C00330000 | 330.00 | 59.38 | 59.3 | 67.1 | 1 | 19 | 51.46% | YES |
| TPL 260717C00333330 | 333.33 | 46.92 | 57.5 | 64 | 1 | 16 | 50.00% | YES |
| TPL 260717C00900000 | 900.00 | 76.05 | 0 | 0 | 1 | 13 | 25.00% | |
| TPL 260717C00360000 | 360.00 | 35.97 | 44.3 | 50.8 | 1 | 11 | 50.15% | YES |
| TPL 260717C01060000 | 1060.00 | 34.2 | 0 | 0 | 8 | 9 | 25.00% | |
| TPL 260717C00266670 | 266.67 | 65.3 | 106 | 113.3 | 12 | 9 | 52.09% | YES |
| TPL 260717C00316670 | 316.67 | 54 | 68 | 75.6 | 1 | 9 | 52.46% | YES |
| TPL 260717C00500000 | 500.00 | 7.7 | 3.6 | 10 | 4 | 9 | 45.70% | |
| TPL 260717C00460000 | 460.00 | 10 | 9.9 | 16.3 | 7 | 8 | 46.17% | |
| TPL 260717C00343330 | 343.33 | 43.7 | 53.2 | 58.6 | 1 | 8 | 49.88% | YES |
| TPL 260717C00370000 | 370.00 | 34 | 39.4 | 45.9 | 1 | 8 | 49.60% | |
| TPL 260717C00346670 | 346.67 | 42.44 | 49.9 | 56.7 | 3 | 7 | 49.65% | YES |
| TPL 260717C00336670 | 336.67 | 45.6 | 55.5 | 61.6 | 2 | 7 | 49.33% | YES |
| TPL 260717C00450000 | 450.00 | 14 | 13 | 19.6 | 1 | 6 | 47.79% | |
| TPL 260717C00296670 | 296.67 | 72.86 | 82.2 | 89 | 3 | 6 | 53.51% | YES |
| TPL 260717C00800000 | 800.00 | 167.9 | 0 | 0 | 4 | 5 | 25.00% | |
| TPL 260717C00250000 | 250.00 | 62.2 | 120 | 127.7 | 0 | 5 | 54.09% | YES |
| TPL 260717C00310000 | 310.00 | 43.5 | 72.7 | 80.1 | 2 | 5 | 53.02% | YES |
| TPL 260717C01000000 | 1000.00 | 66.9 | 0 | 0 | 1 | 5 | 25.00% | |
| TPL 260717C00420000 | 420.00 | 6.02 | 19.4 | 27.9 | 1 | 5 | 48.94% | |
| TPL 260717C00290000 | 290.00 | 68.8 | 87.1 | 95.1 | 1 | 4 | 55.86% | YES |
| TPL 260717C00233330 | 233.33 | 59 | 117 | 123.6 | 0 | 3 | 0.00% | YES |
| TPL 260717C00160000 | 160.00 | 136.67 | 134 | 142.5 | 0 | 3 | 0.00% | YES |
| TPL 260717C00286670 | 286.67 | 79.54 | 90 | 97.7 | 3 | 3 | 50.53% | YES |
| TPL 260717C00283330 | 283.33 | 75.51 | 93 | 98.8 | 1 | 3 | 54.53% | YES |
| TPL 260717C00280000 | 280.00 | 60.3 | 95 | 101 | 1 | 3 | 54.28% | YES |
| TPL 260717C01020000 | 1020.00 | 63.5 | 0 | 0 | 1 | 3 | 25.00% | |
| TPL 260717C00860000 | 860.00 | 100 | 0 | 0 | 1 | 3 | 25.00% | |
| TPL 260717C00950000 | 950.00 | 59 | 0 | 0 | 1 | 3 | 25.00% | |
| TPL 260717C00293330 | 293.33 | 43.33 | 34 | 42.5 | 0 | 3 | 0.00% | YES |
| TPL 260717C00260000 | 260.00 | 52.83 | 51.9 | 60 | 0 | 3 | 0.00% | YES |
| TPL 260717C00306670 | 306.67 | 43.5 | 75 | 83.3 | 0 | 3 | 54.49% | YES |
| TPL 260717C00313330 | 313.33 | 71.75 | 70.2 | 77.1 | 1 | 3 | 51.81% | YES |
| TPL 260717C00323330 | 323.33 | 31.97 | 50.1 | 56.3 | 0 | 3 | 33.46% | YES |
| TPL 260717C00270000 | 270.00 | 82.94 | 103 | 110.6 | 1 | 2 | 51.56% | YES |
| TPL 260717C00326670 | 326.67 | 46.2 | 61.4 | 68.3 | 1 | 2 | 50.68% | YES |
| TPL 260717C01050000 | 1050.00 | 67 | 0 | 0 | 1 | 2 | 25.00% | |
| TPL 260717C00390000 | 390.00 | 32.64 | 30.4 | 36.1 | 1 | 2 | 47.54% | |
| TPL 260717C00440000 | 440.00 | 16 | 13.9 | 21.1 | 1 | 2 | 47.01% | |
| TPL 260717C00890000 | 890.00 | 116.46 | 0 | 0 | 0 | 2 | 25.00% | |
| TPL 260717C00200000 | 200.00 | 135 | 166 | 172.8 | 1 | 2 | 61.98% | YES |
| TPL 260717C00700000 | 700.00 | 177 | 0 | 0 | 0 | 1 | 25.00% | |
| TPL 260717C00930000 | 930.00 | 64 | 0 | 0 | 0 | 1 | 25.00% | |
| TPL 260717C00840000 | 840.00 | 161.55 | 0 | 0 | 1 | 1 | 25.00% | |
| TPL 260717C00780000 | 780.00 | 158.49 | 0 | 0 | 1 | 1 | 25.00% | |
| TPL 260717C00870000 | 870.00 | 149.13 | 0 | 0 | 0 | 1 | 25.00% | |
| TPL 260717C00880000 | 880.00 | 130 | 0 | 0 | 1 | 1 | 25.00% | |
| TPL 260717C00480000 | 480.00 | 410 | 0 | 0 | 1 | 1 | 6.25% | |
| TPL 260717C00850000 | 850.00 | 131.5 | 0 | 0 | 1 | 1 | 25.00% | |
| TPL 260717C00220000 | 220.00 | 80.5 | 147 | 154.2 | 0 | 1 | 57.93% | YES |
| TPL 260717C00990000 | 990.00 | 50 | 0 | 0 | 0 | 1 | 25.00% | |
| TPL 260717C01010000 | 1010.00 | 46.55 | 0 | 0 | 0 | 1 | 25.00% | |
| TPL 260717C00240000 | 240.00 | 107.1 | 129 | 136.3 | 1 | 1 | 55.43% | YES |
The table below lists all put options on TPL expiring on 2026-07-17. Use it to track downside protection demand, hedge activity, and deep out-of-the-money puts that may indicate tail-risk hedging or speculation.
| Contract | Strike | Last | Bid | Ask | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|
| TPL 260717P00280000 | 280.00 | 10 | 8.6 | 11 | 15 | 19 | 47.74% | |
| TPL 260717P00283330 | 283.33 | 18.7 | 7.2 | 13.7 | 7 | 18 | 50.78% | |
| TPL 260717P00300000 | 300.00 | 18 | 12.2 | 18.9 | 1 | 15 | 50.94% | |
| TPL 260717P00336670 | 336.67 | 33.86 | 23.3 | 30 | 10 | 14 | 46.81% | |
| TPL 260717P00200000 | 200.00 | 4.01 | 0.2 | 6 | 1 | 12 | 60.84% | |
| TPL 260717P00146670 | 146.67 | 0.73 | 0 | 8.1 | 2 | 11 | 92.63% | |
| TPL 260717P00160000 | 160.00 | 0.85 | 0 | 1 | 8 | 11 | 58.06% | |
| TPL 260717P00233330 | 233.33 | 6.55 | 0.15 | 8.6 | 2 | 11 | 51.90% | |
| TPL 260717P00320000 | 320.00 | 25 | 16.2 | 23 | 1 | 11 | 46.84% | |
| TPL 260717P00273330 | 273.33 | 17.8 | 4.3 | 13.3 | 7 | 10 | 54.57% | |
| TPL 260717P00286670 | 286.67 | 19.43 | 7 | 15.7 | 10 | 10 | 52.41% | |
| TPL 260717P00270000 | 270.00 | 12 | 7 | 12.5 | 2 | 9 | 54.67% | |
| TPL 260717P00180000 | 180.00 | 2.98 | 0 | 4.4 | 0 | 9 | 64.94% | |
| TPL 260717P00310000 | 310.00 | 20 | 13 | 21.7 | 1 | 8 | 49.98% | |
| TPL 260717P00326670 | 326.67 | 30.9 | 19.5 | 27 | 10 | 8 | 48.40% | |
| TPL 260717P00260000 | 260.00 | 9 | 2.05 | 10.6 | 2 | 8 | 55.59% | |
| TPL 260717P00266670 | 266.67 | 17 | 3 | 11.6 | 0 | 7 | 54.54% | |
| TPL 260717P00350000 | 350.00 | 40.33 | 30.1 | 36 | 2 | 7 | 46.39% | |
| TPL 260717P00186670 | 186.67 | 2.95 | 0 | 4.6 | 0 | 6 | 62.59% | |
| TPL 260717P00240000 | 240.00 | 5.9 | 0.2 | 8.7 | 2 | 6 | 60.46% | |
| TPL 260717P00230000 | 230.00 | 9.44 | 0 | 8.5 | 0 | 6 | 52.83% | |
| TPL 260717P00900000 | 900.00 | 102.44 | 0 | 0 | 1 | 5 | 0.00% | YES |
| TPL 260717P00850000 | 850.00 | 109.62 | 0 | 0 | 0 | 5 | 0.00% | YES |
| TPL 260717P00276670 | 276.67 | 16.7 | 6.3 | 13.4 | 1 | 4 | 53.24% | |
| TPL 260717P00253330 | 253.33 | 16.4 | 1 | 10 | 0 | 4 | 57.34% | |
| TPL 260717P00700000 | 700.00 | 35 | 0 | 0 | 3 | 4 | 0.00% | YES |
| TPL 260717P00340000 | 340.00 | 35.38 | 24.3 | 32 | 1 | 4 | 47.33% | |
| TPL 260717P00220000 | 220.00 | 8.6 | 0 | 7.1 | 1 | 4 | 54.40% | |
| TPL 260717P00353330 | 353.33 | 41.6 | 29.7 | 37 | 1 | 4 | 45.64% | |
| TPL 260717P00440000 | 440.00 | 5.5 | 0 | 0 | 0 | 3 | 0.00% | YES |
| TPL 260717P00153330 | 153.33 | 1.83 | 0 | 1.6 | 0 | 3 | 65.19% | |
| TPL 260717P00303330 | 303.33 | 41.73 | 37.5 | 43 | 0 | 3 | 77.06% | |
| TPL 260717P00400000 | 400.00 | 72.1 | 56.4 | 63 | 0 | 3 | 43.76% | YES |
| TPL 260717P00296670 | 296.67 | 15 | 10.7 | 18 | 3 | 3 | 51.22% | |
| TPL 260717P00290000 | 290.00 | 15.77 | 7.3 | 17 | 0 | 3 | 52.85% | |
| TPL 260717P00213330 | 213.33 | 7.47 | 0 | 6.6 | 0 | 3 | 56.13% | |
| TPL 260717P00540000 | 540.00 | 8.94 | 0 | 0 | 1 | 3 | 0.00% | YES |
| TPL 260717P00250000 | 250.00 | 10.23 | 0.7 | 9.3 | 1 | 3 | 57.35% | |
| TPL 260717P00330000 | 330.00 | 27.5 | 20.7 | 28 | 3 | 3 | 47.91% | |
| TPL 260717P01050000 | 1050.00 | 248.95 | 0 | 0 | 2 | 3 | 0.00% | YES |
| TPL 260717P00246670 | 246.67 | 14.4 | 2.5 | 9.3 | 1 | 2 | 50.89% | |
| TPL 260717P00210000 | 210.00 | 4.4 | 0 | 7.8 | 1 | 2 | 59.84% | |
| TPL 260717P00193330 | 193.33 | 1.9 | 0 | 7.3 | 0 | 2 | 66.17% | |
| TPL 260717P00930000 | 930.00 | 136 | 0 | 0 | 0 | 2 | 0.00% | YES |
| TPL 260717P00810000 | 810.00 | 90.8 | 0 | 0 | 0 | 2 | 0.00% | YES |
| TPL 260717P00800000 | 800.00 | 86.4 | 0 | 0 | 1 | 2 | 0.00% | YES |
| TPL 260717P00560000 | 560.00 | 8.86 | 0 | 0 | 1 | 2 | 0.00% | YES |
| TPL 260717P00380000 | 380.00 | 57 | 44.2 | 51 | 1 | 1 | 44.63% | YES |
| TPL 260717P00460000 | 460.00 | 5.5 | 0 | 0 | 0 | 1 | 0.00% | YES |
| TPL 260717P00480000 | 480.00 | 7.5 | 0 | 0 | 0 | 1 | 0.00% | YES |
| TPL 260717P00600000 | 600.00 | 21 | 0 | 0 | 0 | 1 | 0.00% | YES |
| TPL 260717P00640000 | 640.00 | 22.4 | 0 | 0 | 0 | 1 | 0.00% | YES |
| TPL 260717P00660000 | 660.00 | 23.49 | 0 | 0 | 1 | 1 | 0.00% | YES |
| TPL 260717P00720000 | 720.00 | 33.92 | 0 | 0 | 0 | 1 | 0.00% | YES |
| TPL 260717P00780000 | 780.00 | 69.68 | 0 | 0 | 1 | 1 | 0.00% | YES |
| TPL 260717P00820000 | 820.00 | 92 | 0 | 0 | 1 | 1 | 0.00% | YES |
| TPL 260717P00830000 | 830.00 | 77.95 | 0 | 0 | 0 | 1 | 0.00% | YES |
| TPL 260717P00890000 | 890.00 | 100 | 0 | 0 | 0 | 1 | 0.00% | YES |
| TPL 260717P00910000 | 910.00 | 125.2 | 0 | 0 | 1 | 1 | 0.00% | YES |
| TPL 260717P00190000 | 190.00 | 3.29 | 0 | 7.2 | 0 | 1 | 67.48% | |
| TPL 260717P00980000 | 980.00 | 162.98 | 0 | 0 | 1 | 1 | 0.00% | YES |
| TPL 260717P01010000 | 1010.00 | 218.9 | 0 | 0 | 0 | 1 | 0.00% | YES |
| TPL 260717P00370000 | 370.00 | 51.6 | 38.7 | 45 | 0 | 1 | 44.53% | YES |
| TPL 260717P00346670 | 346.67 | 31.48 | 26.6 | 34 | 1 | 0 | 46.01% |
This page displays the full TPL options chain for contracts expiring on 2026-07-17. Both call and put tables include contract symbols, last trade price, bid/ask quotes, daily change and percentage change, trading volume, open interest, implied volatility, and an in-the-money (ITM) flag. It is designed to give you a complete snapshot of how the market is pricing risk and direction for this specific expiry.
Around earnings, macro data releases, or company-specific news, traders often focus on a single expiration such as 2026-07-17. By monitoring changes in implied volatility, volume, and open interest for each strike, you can see where traders are concentrating their bets and hedges. Large shifts in activity on out-of-the-money calls or puts can be early signs of expected volatility or directional moves in TPL.
The ITM column highlights whether a contract is currently in-the-money for TPL: call options are ITM when their strike is below the current stock price, while put options are ITM when their strike is above the current stock price. ITM contracts have intrinsic value, while out-of-the-money options are purely time and volatility value. This distinction helps you quickly identify which strikes are already “in the money” for this expiry.
Implied volatility reflects how much movement the market expects for TPL between now and 2026-07-17. Higher IV typically means options are more expensive and the market is pricing in larger potential moves. You can compare IV across strikes and between calls and puts to identify skew – for example, expensive downside puts may indicate demand for crash protection, while rich upside calls can signal speculative interest.
No. This 2026-07-17 options chain gives a granular view for one maturity only. For a complete picture of positioning in TPL, you should also review the multi-expiry options overview where you can compare put/call ratios, total open interest and volume across different expiration dates. Combining both perspectives helps you understand whether traders are focused on very short-term moves or longer-dated themes.
The TPL options data on this page is refreshed regularly during market hours to reflect the latest trades, mid-market quotes, and open interest updates. Intraday changes in volume, open interest, and implied volatility can provide important signals about how sentiment and risk pricing are evolving as 2026-07-17 approaches.
