Tour v526
RACE
FERRARI N V NEW
$421.85 -0.61%
(8/21 19:01) ◀
|
Tuesday, August 25, 2026 (6:58pm)
January 2026
|
▶ (8/26 18:59)
◀ 8/25 18:58 ▶

Option Volume

Detail
ℹ
Current (08/25) 620
Calls: 360 (58%)
Puts: 260 (42%)
Prior (08/21) 1,389
Calls: 855 (62%)
Puts: 534 (38%)
Current vs Prior -55.36%
Calls: -57.89% (Calls)
Puts: -51.31% (Puts)
Prior 7-Day Total 6,333
Calls: 3,368 (53%)
Puts: 2,965 (47%)
Prior 7-Day Average 904
Calls: 481 (53%)
Puts: 423 (47%)
Current vs Prior 7-Day Avg -31.47%
Calls: -25.18%
Puts: -38.62%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/25) $1.22M
Calls: $839.2K (69%)
Puts: $383.0K (31%)
Prior (08/21) $1.80M
Calls: $1.52M (85%)
Puts: $275.8K (15%)
Current vs Prior -32.10%
Calls: -44.95%
Puts: +38.87%
Prior 7-Day Total $7.79M
Calls: $5.20M (67%)
Puts: $2.59M (33%)
Prior 7-Day Average $1.11M
Calls: $742.5K (67%)
Puts: $370.0K (33%)
Current vs Prior 7-Day Avg +9.86%
Calls: +13.02%
Puts: +3.52%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/25) 0.72
Prior (08/21) 0.62
Current vs Prior +15.64%
Prior 7-Day Average 0.98
Current vs Prior 7-Day Avg -25.95%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/25) 5,016
Calls: 2,061 (41%)
Puts: 2,955 (59%)
Prior (08/21) 7,210
Calls: 4,226 (59%)
Puts: 2,984 (41%)
Current vs Prior -30.43%
Prior 7-Day Total 43,186
Calls: 21,873 (51%)
Puts: 21,313 (49%)
Prior 7-Day Average 6,169
Calls: 3,124 (51%)
Puts: 3,044 (49%)
Current vs Prior 7-Day Avg -18.70%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/28) | Next (09/04)Expiry (09/18) | Next (10/16)
Current 2.24% | 3.90%5.77% | 9.59%
Prior 2.74% | 4.09%0.82% | 6.78%
Current vs Prior -18.17% | -4.63%+607.81% | +41.41%
Prior 7-Day Avg 2.37% | 3.71%2.30% | 7.61%
Current vs 7-Day Avg -5.55% | +5.00%+151.47% | +25.96%
Prior 7-Day Eod 2.74% | 4.09%0.82% | 6.78%
Current vs 7-Day Eod -18.17% | -4.63%+607.81% | +41.41%
Sentiment BULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 55.34% | 17.90%
Calls: 55.77% | 17.62%
Puts: 54.90% | 18.18%
Prior 55.34% | 17.90%
Calls: 55.77% | 17.62%
Puts: 54.90% | 18.18%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 55.34% | 17.90%
Calls: 55.77% | 17.62%
Puts: 54.90% | 18.18%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($839.2K). Below-average activity with volume down 55% vs prior. Declining open interest (down 30%) indicates positions being closed.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls
💧 Low Volume

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 3 of results (avg 6.2%, best 5.3%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$360.00Sep 1861.8065.20$63.505.4%10.94--
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$430.00Sep 1815.4016.30$15.855.7%90.5948
$440.00Sep 1821.4023.10$22.257.6%30.713

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 18 found (avg delta 0.64, highest 0.94)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$360.00Sep 1861.8065.20$63.505.4%10.94--
$400.00Aug 2821.0024.20$22.6014.2%10.92--
$410.00Aug 2812.2014.90$13.5519.9%10.85--
$410.00Oct 221.8025.10$23.4514.1%10.66--
$415.00Sep 1113.3015.00$14.1512.0%10.64--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$440.00Sep 1821.4023.10$22.257.6%30.713
$437.50Sep 1819.8022.40$21.1012.3%20.68--
$432.50Sep 1817.0018.90$17.9510.6%60.63--
$425.00Aug 284.506.60$5.5537.8%20.607
$427.50Sep 49.4011.10$10.2516.6%10.602

Most actively traded options today. High liquidity = easy entry/exit. 56 active (total vol 187, top 30)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$430.00Aug 281.102.35$1.7372.3%100.2698
$432.50Aug 280.801.70$1.2572.0%60.2023
$445.00Aug 280.100.60$0.35142.9%50.066
$427.50Aug 281.553.10$2.3366.5%40.3352
$425.00Sep 188.6011.20$9.9026.3%40.47--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$427.50Sep 1812.8014.70$13.7513.8%300.57--
$350.00Sep 180.250.65$0.4588.9%150.03166
$417.50Sep 187.109.70$8.4031.0%140.43--
$430.00Sep 1815.4016.30$15.855.7%90.5948
$425.00Sep 1812.6014.20$13.4011.9%80.53--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 10.2%, max 20.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$435.00Aug 28Sep 434.3%28.4%20.7%244
$432.50Aug 28Sep 430.7%28.1%9.4%725
$425.00Aug 28Sep 1828.3%26.8%5.8%614
$430.00Aug 28Sep 1830.1%28.5%5.5%1298
$427.50Aug 28Sep 429.3%28.0%4.6%554
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$420.00Aug 28Sep 1828.7%24.9%15.4%8177

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 37 found (best R:R 6.14, avg 5.04)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$425.00$430.00Sep 18$1.30$3.70$1.3046%2.85$426.30
$425.00$427.50Aug 28$0.75$1.75$0.7541%2.33$425.75
$432.50$435.00Sep 4$0.60$1.90$0.6031%3.17$433.10
$445.00$450.00Sep 4$0.45$4.55$0.4515%10.11$445.45
$440.00$450.00Sep 18$2.02$7.98$2.0228%3.95$442.02
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$427.50$425.00Sep 18$0.35$2.15$0.3557%6.14$427.15
$417.50$405.00Sep 18$3.10$9.40$3.1043%3.03$414.40
$440.00$437.50Sep 18$1.15$1.35$1.1571%1.17$438.85
$370.00$350.00Sep 18$0.32$19.68$0.325%61.50$369.68
$420.00$415.00Aug 28$1.30$3.70$1.3041%2.85$418.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 28 found (best R:R 0.19, avg 0.44)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$422.50$425.00Sep 18$1.65$1.65$0.8550%1.94$424.15
$440.00$442.50Sep 4$0.82$0.82$1.6880%0.49$440.82
$430.00$440.00Sep 18$3.45$3.45$6.5559%0.53$433.45
$435.00$445.00Aug 28$0.83$0.83$9.1783%0.09$435.83
$427.50$430.00Sep 4$0.95$0.95$1.5559%0.61$428.45
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$405.00$380.00Sep 18$4.05$4.05$20.9572%0.19$400.95
$420.00$417.50Sep 18$1.55$1.55$0.9554%1.63$418.45
$415.00$410.00Aug 28$1.02$1.02$3.9874%0.26$413.98
$417.50$410.00Sep 4$2.32$2.32$5.1861%0.45$415.18
$395.00$385.00Sep 25$1.55$1.55$8.4580%0.18$393.45

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $3.37, cheapest $3.25)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$420.00Sep 4Sep 18$3.7526.2%24.9%
$427.50Aug 28Sep 4$3.2229.3%28.0%
$422.50Sep 4Sep 18$3.8026.5%25.6%
$425.00Aug 28Sep 4$3.4728.3%27.9%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$417.50Sep 4Sep 18$3.2526.6%24.0%
$420.00Aug 28Sep 4$2.8528.7%26.2%
$427.50Sep 4Sep 18$3.5028.0%26.8%
$425.00Aug 28Sep 4$3.1028.3%27.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 11 found (cheapest 2.05% of stock, avg 4.80%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$425.00Aug 28$3.08$5.55$8.63$416.37$433.632.05%
$410.00Aug 28$13.55$0.93$14.48$395.52$424.483.43%
$420.00Sep 4$9.05$6.10$15.15$404.85$435.153.59%
$425.00Sep 4$6.55$8.65$15.20$409.80$440.203.60%
$427.50Sep 4$5.55$10.25$15.80$411.70$443.303.75%
$420.00Sep 18$12.80$9.95$22.75$397.25$442.755.39%
$422.50Sep 18$11.55$11.55$23.10$399.40$445.605.48%
$425.00Sep 18$9.90$13.40$23.30$401.70$448.305.52%
$430.00Sep 18$8.60$15.85$24.45$405.55$454.455.80%
$440.00Sep 18$5.15$22.25$27.40$412.60$467.406.50%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 60 found (cheapest 0.43% of stock, avg 2.11%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$435.00$407.50Aug 28$1.18$0.65$1.83$405.67$436.83
$432.50$407.50Aug 28$1.25$0.65$1.90$405.60$434.40
$435.00$410.00Aug 28$1.18$0.93$2.11$407.89$437.11
$432.50$410.00Aug 28$1.25$0.93$2.18$407.82$434.68
$430.00$407.50Aug 28$1.73$0.65$2.38$405.12$432.38
$430.00$410.00Aug 28$1.73$0.93$2.66$407.34$432.66
$432.50$415.00Aug 28$1.25$1.95$3.20$411.80$435.70
$435.00$415.00Aug 28$1.18$1.95$3.13$411.87$438.13
$430.00$415.00Aug 28$1.73$1.95$3.68$411.32$433.68
$427.50$407.50Aug 28$2.33$0.65$2.98$404.52$430.48

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 9 found (best R:R 0.44, avg credit $2.07)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
408/410430/432Aug 28$0.76$1.7460%0.44$409.24$430.76
408/410428/430Aug 28$0.88$1.6253%0.54$409.12$428.38
410/415430/432Aug 28$1.50$3.5048%0.43$413.50$431.50
370/380440/450Sep 18$2.50$7.5063%0.33$377.50$442.50
410/415428/430Aug 28$1.62$3.3841%0.48$413.38$429.12
408/410435/445Aug 28$1.11$8.8968%0.12$408.89$436.11
410/415435/445Aug 28$1.85$8.1556%0.23$413.15$436.85
350/370440/450Sep 18$2.34$17.6666%0.13$367.66$442.34
380/405440/450Sep 18$6.07$18.9344%0.32$398.93$446.07

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 15 found (best R:R 16.86, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$425.00$427.50$430.00Aug 28$0.15$2.3515%15.67
$427.50$430.00$432.50Aug 28$0.12$2.3813%19.83
$420.00$422.50$425.00Sep 4$0.10$2.4010%24.00
$435.00$437.50$440.00Sep 4$0.09$2.417%26.78
$430.00$432.50$435.00Sep 4$0.15$2.358%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$410.00$415.00$420.00Aug 28$0.28$4.7226%16.86
$417.50$420.00$422.50Sep 18$0.05$2.458%49.00
$415.00$420.00$425.00Aug 28$1.00$4.0033%4.00
$420.00$422.50$425.00Sep 18$0.25$2.257%9.00
$425.00$427.50$430.00Sep 18$1.75$0.756%0.43

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 27 found (best net $-4.50, 22 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$400.00$410.001:2Aug 28-$4.50$5.50
$430.00$440.001:2Sep 18-$1.70$8.30
$440.00$450.001:2Sep 18-$1.11$8.89
$445.00$460.001:2Aug 28-$0.21$14.79
$445.00$450.001:2Sep 4-$0.63$4.37
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$417.50$405.001:2Sep 18-$2.20$10.30
$417.50$410.001:2Sep 4-$0.51$6.99
$425.00$420.001:2Aug 28-$0.95$4.05
$420.00$415.001:2Aug 28-$0.65$4.35
$370.00$350.001:2Sep 18-$0.13$19.87

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 21 found (best yield 1.92%, avg 0.82%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$430.00Sep 18$8.100.411.9%1.92%3.85%2--
$422.50Sep 18$10.600.500.1%2.51%2.67%3--
$425.00Sep 18$8.600.470.8%2.04%2.79%4--
$440.00Sep 18$4.600.284.3%1.09%5.39%1--
$450.00Sep 18$2.750.196.7%0.65%7.32%1--
$422.50Sep 4$6.900.510.1%1.64%1.79%12
$425.00Sep 4$5.700.460.8%1.35%2.10%22
$427.50Sep 4$4.700.411.3%1.11%2.45%12
$430.00Sep 4$3.800.361.9%0.90%2.83%13
$432.50Sep 4$3.100.312.5%0.73%3.26%12

Historical option prices for this thinly-traded ticker. Live quotes are wide and stale — use where each contract actually traded plus its 30-day range to place a limit order. 200 contracts (avg 923 vol/day, 191 traded recently)

RACE averages only 923 option contracts/day, so quotes are thin and bid/ask spreads run wide. Use the last actually-traded price below to set a limit order rather than chasing the displayed ask. Most tradeable call: the $420.00 12-18 call last traded $40.10 on 08/21 (now $32.20/$34.50) — try a limit near $33.35. Also watch the $430.00 12-18 call last traded $36.86 on 08/21 (now $27.50/$29.70) — try a limit near $28.60; the $450.00 12-18 call last traded $21.00 on 08/19 (now $19.70/$21.40) — try a limit near $20.55. Most tradeable put: the $380.00 12-17 put last traded $67.70 on 06/24 (now $35.80/$37.00) — try a limit near $36.40.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$422.50Aug 28$3.00$5.10$4.05$4.40 08/18$2.95–$15.60$4.05--
$422.50Sep 4$6.90$8.60$7.75--$7.75–$7.75—$6.902
$420.00Aug 28$4.20$6.50$5.35$5.30 08/18$4.00–$17.70$5.30--
$420.00Sep 4$8.20$9.90$9.05$19.75 08/21$6.50–$19.75$9.053
$420.00Sep 11$10.00$12.10$11.05$11.90 08/17$7.70–$21.60$11.05--
$420.00Sep 18$11.80$13.80$12.80$21.87 08/21$9.55–$23.65$12.80--
$420.00Oct 16$18.50$20.90$19.70$27.27 08/21$15.25–$29.75$19.70141
$420.00Nov 20$27.90$30.30$29.10$36.77 08/21$21.55–$38.65$29.10--
$420.00Dec 18$32.20$34.50$33.35$40.10 08/21$24.60–$42.75$33.35130
$420.00Feb 19$42.70$43.90$43.30$50.46 08/21$32.50–$52.35$43.30--
$420.00Jun 17$55.40$56.70$56.05$53.75 08/19$43.00–$65.00$55.40--
$420.00Dec 17$74.30$76.50$75.40$44.20 07/24$59.25–$84.95$74.30--
$420.00Jan 21$77.00$79.40$78.20$71.90 08/05$62.00–$87.85$77.00--
$420.00Dec 15$101.20$104.40$102.80$110.80 08/21$83.25–$112.95$102.80--
$425.00Aug 28$2.25$3.90$3.08$11.60 08/21$2.80–$13.40$3.0814
$425.00Sep 25$11.70$14.70$13.20$11.90 08/14$9.40–$21.70$11.90--
$425.00Sep 4$5.70$7.40$6.55--$6.55–$6.55—$5.702
$417.50Aug 28$5.70$8.20$6.95$6.30 08/18$4.65–$19.90$6.30--
$427.50Aug 28$1.55$3.10$2.33$2.85 08/18$1.98–$11.15$2.3352
$427.50Sep 4$4.70$6.40$5.55--$5.55–$5.55—$4.702
$415.00Aug 28$7.50$10.70$9.10$7.20 08/18$5.65–$22.45$7.50--
$415.00Sep 4$10.40$12.90$11.65$13.08 08/07$8.15–$23.90$11.65--
$415.00Sep 25$16.40$20.00$18.20$12.88 08/12$13.20–$28.80$16.40--
$430.00Aug 28$1.10$2.35$1.73$9.41 08/21$1.73–$9.60$1.7398
$430.00Sep 4$3.80$5.40$4.60$5.00 08/04$3.78–$12.15$4.603
$430.00Sep 18$8.10$9.10$8.60$15.63 08/21$6.60–$16.60$8.60--
$430.00Sep 25$9.50$12.80$11.15$19.40 08/21$7.60–$19.15$11.15--
$430.00Oct 16$13.50$15.90$14.70$22.35 08/21$11.85–$22.70$14.70--
$430.00Nov 20$22.60$25.50$24.05$32.00 08/21$18.55–$33.00$24.0559
$430.00Dec 18$27.50$29.70$28.60$36.86 08/21$21.20–$36.70$28.6065
$430.00Jun 17$50.60$52.00$51.30$52.05 08/19$39.15–$59.45$51.30--
$430.00Dec 17$69.90$71.70$70.80$64.16 08/06$55.50–$80.00$69.90--
$412.50Aug 28$9.90$12.80$11.35$8.60 08/18$6.40–$24.95$9.90--
$432.50Aug 28$0.80$1.70$1.25$8.14 08/21$1.25–$8.30$1.2523
$432.50Sep 4$3.10$4.60$3.85$9.32 08/21$3.55–$10.60$3.852
$410.00Aug 28$12.20$14.90$13.55$16.50 08/20$7.45–$27.30$13.55--
$410.00Sep 4$14.50$17.10$15.80$7.50 07/27$10.20–$28.05$14.50--
$410.00Sep 11$15.60$18.90$17.25$14.62 08/11$12.05–$29.60$15.60--
$410.00Sep 18$18.90$20.50$19.70$22.06 08/19$13.70–$31.25$19.70--
$410.00Sep 25$20.10$23.10$21.60$14.80 08/12$15.45–$32.65$20.10--
$410.00Oct 16$25.70$26.90$26.30$34.25 08/21$18.55–$36.55$26.30--
$410.00Nov 20$33.00$36.00$34.50$31.55 08/18$25.05–$44.95$33.00--
$410.00Dec 18$38.70$40.10$39.40$37.45 08/17$28.00–$48.90$38.70--
$410.00Feb 19$47.10$49.50$48.30$46.90 08/14$36.35–$58.35$47.10--
$410.00Jun 17$60.30$62.00$61.15$57.55 08/07$47.00–$70.65$60.30--
$410.00Dec 15$105.50$109.10$107.30$71.20 07/23$87.25–$117.90$105.50--
$435.00Aug 28$0.00$2.35$1.18$6.70 08/21$1.18–$6.25$1.1843
$435.00Sep 11$4.10$5.80$4.95$11.50 08/21$3.85–$11.50$4.95--
$435.00Oct 2$9.20$12.40$10.80$12.30 08/19$8.60–$17.45$10.80--
$435.00Sep 4$2.60$3.90$3.25--$3.25–$3.25—$2.601
$437.50Aug 28$0.30$3.30$1.80$3.10 08/20$1.80–$5.05$1.80--
$405.00Aug 28$15.90$19.50$17.70$11.50 08/10$10.10–$32.15$15.90--
$405.00Sep 4$17.70$21.20$19.45$5.30 07/27$12.20–$32.80$17.70--
$440.00Aug 28$0.20$3.70$1.95$4.29 08/21$1.00–$4.28$1.95--
$440.00Sep 4$1.65$2.75$2.20$2.13 08/18$2.17–$7.20$2.131
$440.00Sep 18$4.60$5.70$5.15$10.41 08/21$4.20–$11.20$5.15--
$440.00Oct 16$9.50$12.10$10.80$18.20 08/21$9.00–$17.35$10.80--
$440.00Nov 20$19.20$21.20$20.20$21.94 08/19$15.55–$27.85$20.20--
$440.00Dec 18$22.50$25.40$23.95$30.46 08/21$18.40–$32.00$23.95257
$440.00Feb 19$33.60$34.40$34.00$41.20 08/21$25.70–$41.85$34.00--
$440.00Jun 17$46.20$47.60$46.90$45.20 08/19$36.00–$54.70$46.20--
$440.00Dec 15$92.40$95.40$93.90$65.30 07/21$76.00–$103.70$92.40--
$442.50Aug 28$0.00$3.60$1.80$2.62 08/21$1.78–$3.08$1.80--
$442.50Sep 4$0.40$2.35$1.38$5.00 08/21$1.38–$6.25$1.381
$400.00Aug 28$21.00$24.20$22.60$26.10 08/19$12.95–$37.10$22.60--
$400.00Sep 4$22.00$25.50$23.75$16.30 07/30$14.85–$37.85$22.00--
$400.00Sep 11$23.50$26.90$25.20$22.45 08/07$16.20–$38.50$23.50--
$445.00Aug 28$0.10$0.60$0.35$2.06 08/21$0.35–$3.53$0.356
$445.00Sep 4$1.00$2.05$1.53$4.80 08/21$1.53–$5.20$1.535
$445.00Oct 2$5.50$8.90$7.20$9.50 08/20$6.15–$12.75$7.20--
$447.50Aug 28$0.00$3.50$1.75$1.80 08/21$1.75–$2.05$1.75--
$447.50Sep 4$0.70$4.00$2.35$4.10 08/21$2.35–$4.55$2.35--
$450.00Aug 28$0.00$3.50$1.75$1.65 08/21$0.50–$3.03$1.65--
$450.00Sep 4$0.60$1.55$1.08$3.50 08/21$0.95–$4.05$1.0841
$450.00Sep 11$1.25$3.20$2.23$4.99 08/21$2.23–$5.55$2.23--
$450.00Sep 18$2.75$3.50$3.13$6.30 08/21$2.63–$7.15$3.13--
$450.00Sep 25$3.00$6.70$4.85$5.00 08/19$3.45–$8.75$4.85--
$450.00Oct 16$6.50$8.90$7.70$13.03 08/21$6.85–$13.70$7.70--
$450.00Nov 20$14.50$17.60$16.05$22.00 08/21$13.40–$22.45$16.05--
$450.00Dec 18$19.70$21.40$20.55$21.00 08/19$15.90–$27.05$20.55250
$450.00Feb 19$29.40$30.60$30.00$30.80 08/19$22.65–$37.25$30.00--
$450.00Jun 17$42.40$43.50$42.95$39.42 08/06$33.00–$50.15$42.40--
$450.00Jan 21$63.80$65.90$64.85$51.14 07/29$51.25–$73.55$63.80--
$455.00Sep 4$0.00$5.00$2.50$2.30 08/21$1.17–$2.83$2.30--
$460.00Sep 4$0.00$5.00$2.50$1.75 08/21$1.95–$2.95$1.75--
$460.00Sep 11$0.00$5.00$2.50$0.05 08/17$1.95–$3.18$0.05--
$460.00Sep 18$1.50$2.30$1.90$4.60 08/21$1.63–$4.35$1.90--
$460.00Sep 25$0.70$4.90$2.80$5.00 08/21$2.38–$5.60$2.80--
$460.00Oct 16$5.60$6.50$6.05$10.20 08/21$4.90–$9.45$6.05--
$460.00Nov 20$12.70$14.40$13.55$14.52 08/19$11.05–$19.35$13.55--
$460.00Dec 18$15.30$18.10$16.70$22.00 08/21$14.25–$22.95$16.70--
$460.00Feb 19$25.00$26.50$25.75$15.00 06/26$20.15–$33.00$25.00--
$460.00Dec 17$57.50$59.20$58.35$53.90 08/06$45.25–$67.05$57.50--
$465.00Sep 4$0.00$5.00$2.50$1.20 08/21$1.95–$2.50$1.20--
$465.00Sep 11$0.00$5.00$2.50$1.50 08/21$2.07–$2.72$1.50--
$470.00Sep 4$0.00$5.00$2.50$1.51 08/21$0.98–$2.55$1.51--
$470.00Sep 18$0.90$1.30$1.10$2.70 08/21$1.08–$3.35$1.10--
$470.00Sep 25$0.05$4.50$2.28$3.47 08/21$2.07–$4.05$2.28--
$470.00Oct 16$4.20$4.70$4.45$7.10 08/21$3.45–$7.30$4.4525
$470.00Nov 20$9.00$12.00$10.50$12.75 08/20$9.00–$15.95$10.50--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$422.50Aug 28$3.10$5.10$4.10$10.00 08/17$1.33–$19.95$4.10--
$420.00Sep 18$8.30$11.60$9.95$6.10 08/21$5.55–$44.00$8.30177
$420.00Oct 16$14.00$16.60$15.30$11.65 08/21$9.75–$46.45$14.00--
$420.00Nov 20$22.20$24.20$23.20$19.30 08/21$17.85–$50.55$22.20--
$420.00Dec 18$24.30$27.00$25.65$25.90 08/19$20.50–$53.25$25.6510
$420.00Feb 19$32.40$33.20$32.80$28.30 08/21$27.10–$57.85$32.40--
$420.00Jun 17$42.60$43.80$43.20$51.30 08/12$37.45–$66.00$43.20--
$420.00Jan 21$54.80$58.00$56.40$84.20 06/26$50.10–$76.50$56.40--
$420.00Dec 15$67.00$70.50$68.75$95.50 07/23$63.70–$88.00$68.75--
$420.00Sep 4$5.50$6.70$6.10--$6.10–$6.10—$5.502
$425.00Aug 28$4.50$6.60$5.55$1.65 08/21$2.05–$45.05$4.507
$425.00Sep 4$7.90$9.40$8.65--$8.65–$8.65—$7.902
$417.50Aug 28$1.50$3.10$2.30$8.70 08/18$1.70–$16.30$2.30--
$417.50Sep 4$4.60$5.70$5.15--$5.15–$5.15—$4.601
$427.50Aug 28$5.80$9.50$7.65$6.95 08/20$2.40–$23.50$6.95--
$427.50Sep 4$9.40$11.10$10.25--$10.25–$10.25—$9.402
$415.00Aug 28$1.50$2.40$1.95$4.00 08/19$1.50–$37.75$1.9516
$415.00Sep 11$5.10$6.90$6.00$4.00 08/21$3.30–$29.50$5.10--
$415.00Sep 25$8.00$11.20$9.60$18.62 08/11$6.25–$21.65$9.60--
$430.00Sep 4$11.00$12.50$11.75$6.80 08/21$5.40–$50.05$11.00--
$430.00Sep 18$15.40$16.30$15.85$11.20 08/21$8.30–$51.45$15.4048
$430.00Sep 25$15.10$18.60$16.85$11.81 08/21$10.90–$31.40$15.10--
$430.00Oct 16$19.10$22.40$20.75$16.04 08/21$13.50–$54.15$19.10--
$430.00Nov 20$27.30$29.30$28.30$27.10 08/20$22.20–$57.55$27.3073
$430.00Dec 18$29.40$32.20$30.80$24.90 08/21$25.05–$60.05$29.40--
$430.00Jun 17$47.70$48.90$48.30$51.88 08/18$42.10–$72.00$48.30--
$430.00Jun 16$64.50$69.50$67.00$90.80 07/27$62.00–$88.00$67.00--
$430.00Dec 15$72.00$75.60$73.80$81.60 08/10$68.30–$93.25$73.80--
$412.50Aug 28$0.85$1.80$1.33$6.10 08/18$1.33–$12.65$1.33--
$410.00Aug 28$0.50$1.35$0.93$0.50 08/21$0.45–$34.05$0.5044
$410.00Sep 4$2.15$3.50$2.83$1.45 08/21$1.27–$35.05$2.155
$410.00Sep 18$6.30$6.90$6.60$4.01 08/21$3.43–$36.95$6.30--
$410.00Sep 25$6.40$9.60$8.00$13.00 08/14$4.60–$18.95$8.00--
$410.00Oct 16$11.40$12.90$12.15$8.63 08/21$7.60–$40.00$11.40--
$410.00Nov 20$16.70$19.70$18.20$25.68 08/11$14.20–$44.55$18.20--
$410.00Dec 18$20.00$22.40$21.20$17.20 08/21$16.75–$46.80$20.0021
$410.00Jun 17$37.90$39.20$38.55$34.30 08/21$33.10–$60.00$37.90--
$410.00Jan 21$50.00$51.70$50.85$50.70 08/19$45.60–$70.35$50.70--
$410.00Dec 15$62.00$67.00$64.50$71.10 08/10$59.15–$82.25$64.50--
$435.00Aug 28$12.10$15.00$13.55$4.93 08/21$4.80–$53.60$12.10--
$407.50Sep 4$1.90$2.75$2.33$1.21 08/21$1.02–$6.15$1.90--
$405.00Aug 28$0.05$1.95$1.00$0.50 08/21$1.00–$30.65$0.50--
$405.00Sep 4$0.90$4.30$2.60$0.98 08/21$0.88–$31.55$0.98--
$405.00Sep 18$4.80$5.80$5.30--$5.30–$5.30—$4.80117
$440.00Sep 4$17.70$21.10$19.40$12.00 08/21$10.15–$58.25$17.70--
$440.00Sep 18$21.40$23.10$22.25$15.80 08/21$13.00–$59.80$21.403
$440.00Sep 25$21.50$25.60$23.55$21.50 08/20$15.55–$38.80$21.50--
$440.00Oct 16$27.10$28.00$27.55$20.60 08/21$18.30–$61.95$27.10--
$440.00Nov 20$32.00$35.00$33.50$28.90 08/21$26.30–$65.05$32.00--
$402.50Sep 4$1.15$4.10$2.63$0.62 08/21$0.68–$4.55$1.15--
$400.00Aug 28$0.00$1.25$0.63$2.42 08/14$0.63–$27.50$0.63--
$400.00Sep 4$0.70$1.85$1.27$0.60 08/21$0.93–$28.55$0.70--
$400.00Sep 11$0.30$4.60$2.45$2.77 08/19$1.98–$20.25$2.45--
$400.00Sep 18$3.70$4.10$3.90$2.34 08/21$2.13–$30.55$3.70--
$400.00Sep 25$3.80$5.70$4.75$10.77 08/13$3.47–$14.00$4.75--
$400.00Oct 2$5.00$7.30$6.15$5.75 08/20$3.75–$11.05$5.75--
$400.00Oct 16$7.70$8.80$8.25$5.28 08/21$5.25–$33.80$7.70270
$400.00Nov 20$14.90$15.80$15.35$21.02 08/13$10.35–$38.55$15.3545
$400.00Dec 18$16.60$18.40$17.50$16.90 08/20$13.60–$40.75$16.90172
$400.00Feb 19$23.50$24.70$24.10$28.45 08/14$19.40–$45.75$24.10--
$400.00Jun 17$33.40$34.40$33.90$29.85 08/21$29.10–$54.50$33.40--
$400.00Dec 17$44.20$45.70$44.95$52.05 08/06$40.15–$64.00$44.95--
$400.00Dec 15$57.50$61.00$59.25$66.00 08/10$54.70–$76.50$59.25--
$397.50Aug 28$0.00$3.50$1.75$1.40 08/17$1.33–$5.95$1.40--
$397.50Sep 4$0.00$5.00$2.50$0.56 08/21$1.02–$3.38$0.56--
$395.00Aug 28$0.00$3.40$1.70$1.39 08/18$1.30–$24.50$1.39--
$395.00Sep 4$0.00$5.00$2.50$0.46 08/21$0.63–$25.55$0.46--
$395.00Sep 11$0.65$4.50$2.58$1.51 08/21$1.90–$17.55$1.51--
$395.00Sep 25$2.60$5.80$4.20$2.45 08/21$2.65–$12.30$2.603
$450.00Sep 18$28.60$31.20$29.90$20.60 08/21$20.00–$68.45$28.60--
$450.00Oct 16$33.40$35.20$34.30$38.06 08/17$24.25–$70.15$34.30--
$450.00Dec 18$41.70$44.00$42.85$48.28 08/18$34.80–$74.55$42.85--
$392.50Aug 28$0.00$3.40$1.70$1.00 08/18$1.30–$4.25$1.00--
$392.50Sep 4$0.00$5.00$2.50$0.90 08/21$0.50–$2.60$0.90--
$390.00Aug 28$0.00$3.40$1.70$11.37 07/30$1.30–$21.55$1.70--
$390.00Sep 4$0.00$5.00$2.50$0.53 08/21$0.48–$22.55$0.53--
$390.00Sep 11$0.40$1.65$1.02$0.72 08/21$1.02–$15.30$0.72--
$390.00Sep 18$2.05$2.40$2.22$1.43 08/21$1.30–$24.65$2.05--
$390.00Sep 25$1.85$4.20$3.03$3.04 08/19$1.88–$10.45$3.03--
$390.00Oct 16$5.40$6.30$5.85$5.79 08/20$3.80–$28.10$5.79--
$390.00Nov 20$11.50$12.30$11.90$9.10 08/21$8.60–$32.90$11.50--
$390.00Dec 18$13.70$15.00$14.35$20.20 08/07$10.90–$35.30$14.3555
$390.00Feb 19$19.70$20.50$20.10$31.30 08/03$16.35–$40.55$20.10--
$390.00Jun 17$29.30$30.40$29.85$26.35 08/21$25.45–$48.65$29.30--
$390.00Jan 21$41.00$42.70$41.85$45.15 08/14$37.35–$59.55$41.85--
$390.00Jun 16$46.00$51.00$48.50$52.65 08/14$44.50–$66.00$48.50--
$390.00Dec 15$53.00$56.60$54.80$77.70 07/23$50.45–$71.50$54.8034
$385.00Aug 28$0.00$3.40$1.70$0.45 08/17$1.30–$18.90$0.45--
$385.00Sep 4$0.00$5.00$2.50$1.20 08/17$1.75–$19.95$1.20--
$385.00Sep 25$0.70$4.60$2.65$5.00 08/14$1.88–$8.65$2.652
$380.00Aug 28$0.00$3.40$1.70$1.91 08/07$1.30–$16.40$1.70--
$380.00Sep 4$0.00$5.00$2.50$15.50 07/29$1.75–$17.45$2.50--
$380.00Sep 11$0.00$5.00$2.50$7.94 08/04$2.25–$10.60$2.50--
$380.00Sep 18$1.10$1.40$1.25$0.89 08/21$0.88–$19.80$1.10483
$380.00Oct 16$3.90$4.70$4.30$2.83 08/21$2.50–$23.05$3.90--
$380.00Nov 20$8.40$9.70$9.05$7.10 08/21$6.55–$28.15$8.40--
$380.00Dec 18$11.20$12.10$11.65$10.34 08/20$8.50–$30.65$11.20296
$380.00Feb 19$16.40$17.40$16.90$16.90 08/19$13.45–$35.55$16.90--
$380.00Jun 17$25.50$26.70$26.10$23.10 08/21$22.15–$43.65$25.50--
$380.00Dec 17$35.80$37.00$36.40$67.70 06/24$32.35–$53.50$36.4025

Current 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 360
Total Puts 260
Put/Call Ratio 0.72
Net Difference 100

Prior's Put/Call Breakdown

Total Calls 855
Total Puts 534
Put/Call Ratio 0.62
Net Difference 321

Prior 7-Day Put/Call Summary

Total Calls 3,368
Total Puts 2,965
Average Put/Call Ratio 0.98
Ratio Trend Rising

Daily Put/Call History (Last 7 Days)

Date Calls Puts Ratio Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker Earnings Date Days Away Call Volume Put Volume IV Rank
Loading data...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All