Tour v526
RACE
FERRARI N V NEW
$412.83 -2.14%
$412.05 (-0.19%)🌙
as of 08/26 06:59 PM
(8/25 18:58) ◀
|
Wednesday, August 26, 2026 (6:59pm)
January 2026
|
▶
◀ 8/26 18:59

Option Volume

Detail
ℹ
Current (08/26) 935
Calls: 332 (36%)
Puts: 603 (64%)
Prior (08/25) 620
Calls: 360 (58%)
Puts: 260 (42%)
Current vs Prior +50.81%
Calls: -7.78% (Calls)
Puts: +131.92% (Puts)
Prior 7-Day Total 6,382
Calls: 3,487 (55%)
Puts: 2,895 (45%)
Prior 7-Day Average 911
Calls: 498 (55%)
Puts: 413 (45%)
Current vs Prior 7-Day Avg +2.55%
Calls: -33.35%
Puts: +45.80%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/26) $1.30M
Calls: $658.0K (51%)
Puts: $642.7K (49%)
Prior (08/25) $1.22M
Calls: $839.2K (69%)
Puts: $383.0K (31%)
Current vs Prior +6.43%
Calls: -21.58%
Puts: +67.80%
Prior 7-Day Total $8.46M
Calls: $5.91M (70%)
Puts: $2.55M (30%)
Prior 7-Day Average $1.21M
Calls: $844.7K (70%)
Puts: $364.2K (30%)
Current vs Prior 7-Day Avg +7.60%
Calls: -22.09%
Puts: +76.48%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/26) 1.82
Prior (08/25) 0.72
Current vs Prior +151.48%
Prior 7-Day Average 0.88
Current vs Prior 7-Day Avg +105.72%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/26) 6,956
Calls: 3,620 (52%)
Puts: 3,336 (48%)
Prior (08/25) 5,016
Calls: 2,061 (41%)
Puts: 2,955 (59%)
Current vs Prior +38.68%
Prior 7-Day Total 45,219
Calls: 21,949 (49%)
Puts: 23,270 (51%)
Prior 7-Day Average 6,459
Calls: 3,135 (49%)
Puts: 3,324 (51%)
Current vs Prior 7-Day Avg +7.68%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/28) | Next (09/04)Expiry (09/18) | Next (10/16)
Current 1.96% | 3.38%5.29% | 9.80%
Prior 2.24% | 3.90%5.77% | 9.59%
Current vs Prior -12.63% | -13.34%-8.31% | +2.18%
Prior 7-Day Avg 2.46% | 3.84%2.69% | 7.75%
Current vs 7-Day Avg -20.45% | -12.03%+96.73% | +26.39%
Prior 7-Day Eod 2.24% | 3.90%5.77% | 9.59%
Current vs 7-Day Eod -12.63% | -13.34%-8.31% | +2.18%
Sentiment BULLISHBULLISH

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

Above-average activity with volume up 51% vs prior. Extreme bearish P/C ratio of 1.82 - heavy put buying. P/C ratio rising 151% - increased hedging/bearish positioning. Rising open interest (up 39%) indicates new positions being established.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BEARISH
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 4 of results (avg 7.8%, best 5.3%)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Sep 1162.2065.60$63.905.3%10.93--
$370.00Sep 1843.4046.60$45.007.1%40.93101
$400.00Sep 1819.0020.80$19.909.0%50.71269
$380.00Sep 432.3035.60$33.959.7%10.881
PUTS (0)
No puts meet the criteria

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. 14 found (avg delta 0.74, highest 0.93)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$370.00Sep 1843.4046.60$45.007.1%40.93101
$350.00Sep 1162.2065.60$63.905.3%10.93--
$380.00Sep 432.3035.60$33.959.7%10.881
$390.00Sep 1826.2029.00$27.6010.1%30.81134
$402.50Sep 412.5015.50$14.0021.4%10.74--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$422.50Aug 288.5011.80$10.1532.5%10.90--
$440.00Sep 425.4028.90$27.1512.9%10.851
$430.00Sep 416.5019.10$17.8014.6%10.8211
$420.00Sep 1813.0015.00$14.0014.3%30.59180
$415.00Aug 282.555.00$3.7864.8%10.5621

Most actively traded options today. High liquidity = easy entry/exit. 63 active (total vol 406, top 175)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$412.50Sep 189.7012.30$11.0023.6%90.521
$452.50Sep 181.301.70$1.5026.7%90.11--
$430.00Sep 184.905.50$5.2011.5%60.29--
$422.50Aug 280.351.40$0.88119.3%50.18--
$430.00Aug 280.153.10$1.63181.0%50.1898
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Sep 184.105.80$4.9534.3%1750.29241
$402.50Aug 280.003.70$1.85200.0%670.21--
$410.00Aug 281.152.70$1.9380.3%90.3345
$405.00Sep 186.707.60$7.1512.6%80.37117
$380.00Sep 181.553.80$2.6884.0%70.15484

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 3 strikes (avg 43.0%, max 91.4%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$430.00Aug 28Sep 2556.1%29.3%91.4%698
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$410.00Aug 28Sep 1829.9%23.8%25.3%12211
$415.00Aug 28Sep 1831.7%28.2%12.4%421

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 40 found (best R:R 20.28, avg 6.34)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$412.50$415.00Sep 18$0.35$2.15$0.3552%6.14$412.85
$420.00$422.50Sep 18$0.40$2.10$0.4041%5.25$420.40
$400.00$410.00Sep 18$6.05$3.95$6.0571%0.65$406.05
$422.50$430.00Sep 18$2.00$5.50$2.0038%2.75$424.50
$460.00$470.00Sep 18$0.35$9.65$0.358%27.57$460.35
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$390.00$380.00Sep 18$0.47$9.53$0.4719%20.28$389.53
$410.00$405.00Sep 18$1.25$3.75$1.2544%3.00$408.75
$412.50$410.00Sep 4$0.75$1.75$0.7548%2.33$411.75
$400.00$390.00Sep 18$1.80$8.20$1.8029%4.56$398.20
$415.00$412.50Aug 28$1.08$1.42$1.0856%1.31$413.92

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 34 found (best R:R 0.54, avg 0.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$415.00$420.00Sep 18$3.05$3.05$1.9551%1.56$418.05
$430.00$445.00Sep 25$3.87$3.87$11.1367%0.35$433.87
$417.50$422.50Aug 28$1.50$1.50$3.5064%0.43$419.00
$435.00$450.00Sep 18$2.22$2.22$12.7876%0.17$437.22
$450.00$455.00Oct 2$0.93$0.93$4.0780%0.23$450.93
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$390.00$385.00Sep 25$1.75$1.75$3.2578%0.54$388.25
$380.00$370.00Sep 18$1.63$1.63$8.3785%0.19$378.37
$402.50$400.00Aug 28$1.05$1.05$1.4579%0.72$401.45
$410.00$407.50Sep 4$1.57$1.57$0.9358%1.69$408.43
$405.00$400.00Sep 18$2.20$2.20$2.8063%0.79$402.80

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $4.92, cheapest $3.32)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$415.00Aug 28Sep 18$7.3231.7%28.2%
$420.00Sep 4Sep 18$3.6026.8%25.9%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$410.00Aug 28Sep 4$3.3229.9%25.9%
$412.50Aug 28Sep 4$3.3028.2%24.2%
$415.00Aug 28Sep 18$7.0731.7%28.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 10 found (cheapest 1.72% of stock, avg 4.75%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$415.00Aug 28$3.33$3.78$7.11$407.89$422.111.72%
$422.50Aug 28$0.88$10.15$11.03$411.47$433.532.67%
$402.50Sep 4$14.00$2.70$16.70$385.80$419.204.05%
$430.00Sep 4$1.80$17.80$19.60$410.40$449.604.75%
$412.50Sep 18$11.00$9.60$20.60$391.90$433.104.99%
$415.00Sep 18$10.65$10.85$21.50$393.50$436.505.21%
$420.00Sep 18$7.60$14.00$21.60$398.40$441.605.23%
$410.00Sep 18$13.85$8.40$22.25$387.75$432.255.39%
$400.00Sep 18$19.90$4.95$24.85$375.15$424.856.02%
$390.00Sep 18$27.60$3.15$30.75$359.25$420.757.45%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 73 found (cheapest 0.41% of stock, avg 2.00%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$422.50$400.00Aug 28$0.88$0.80$1.68$398.32$424.18
$422.50$407.50Aug 28$0.88$1.33$2.21$405.29$424.71
$430.00$400.00Aug 28$1.63$0.80$2.43$397.57$432.43
$440.00$400.00Aug 28$1.75$0.80$2.55$397.45$442.55
$422.50$402.50Aug 28$0.88$1.85$2.73$399.77$425.23
$430.00$407.50Aug 28$1.63$1.33$2.96$404.54$432.96
$422.50$410.00Aug 28$0.88$1.93$2.81$407.19$425.31
$440.00$407.50Aug 28$1.75$1.33$3.08$404.42$443.08
$430.00$402.50Aug 28$1.63$1.85$3.48$399.02$433.48
$440.00$402.50Aug 28$1.75$1.85$3.60$398.90$443.60

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 34 found (best R:R 1.34, avg credit $1.91)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
400/402422/425Aug 28$1.43$1.0761%1.34$401.07$423.93
380/385450/455Oct 2$1.92$3.0860%0.62$383.08$451.92
370/380470/475Sep 18$1.78$8.2280%0.22$378.22$471.78
370/380460/470Sep 18$1.98$8.0278%0.25$378.02$461.98
408/410422/425Aug 28$0.98$1.5249%0.64$409.02$423.48
370/380452/458Sep 18$2.00$8.0074%0.25$378.00$454.50
370/380458/460Sep 18$1.76$8.2477%0.21$378.24$459.26
370/380450/452Sep 18$1.86$8.1473%0.23$378.14$451.86
390/400470/475Sep 18$1.95$8.0566%0.24$398.05$471.95
370/380430/435Sep 18$2.88$7.1256%0.40$377.12$432.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 8 found (best R:R 13.71, cheapest $0.05)

CALLS (2)
LowMidHighExpiryDebitMax GainPOPR:R
$470.00$475.00$480.00Sep 18$0.13$4.871%37.46
$390.00$400.00$410.00Sep 18$1.65$8.3525%5.06
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$407.50$410.00$412.50Aug 28$0.17$2.3320%13.71
$410.00$412.50$415.00Sep 18$0.05$2.457%49.00
$410.00$412.50$415.00Aug 28$0.31$2.1923%7.06
$405.00$407.50$410.00Sep 4$0.44$2.0614%4.68
$380.00$390.00$400.00Sep 18$1.33$8.6715%6.52

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 41 found (best net $-10.20, 31 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$370.00$390.001:2Sep 18-$10.20$9.80
$422.50$430.001:2Sep 4-$0.30$7.20
$460.00$470.001:2Sep 18-$0.30$9.70
$422.50$425.001:2Aug 28-$0.12$2.38
$470.00$475.001:2Sep 18-$0.35$4.65
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$400.00$390.001:2Sep 18-$1.35$8.65
$390.00$385.001:2Sep 25-$0.85$4.15
$440.00$430.001:2Sep 4-$8.45$1.55
$410.00$407.501:2Aug 28-$0.73$1.77
$412.50$410.001:2Aug 28-$1.16$1.34

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 21 found (best yield 1.33%, avg 0.64%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$430.00Sep 25$5.500.334.2%1.33%5.49%1--
$415.00Sep 18$9.400.490.5%2.28%2.80%5--
$422.50Sep 18$6.500.382.3%1.57%3.92%12
$450.00Oct 2$2.650.209.0%0.64%9.65%2--
$430.00Sep 18$4.900.294.2%1.19%5.35%6--
$420.00Sep 18$6.300.411.7%1.53%3.26%2--
$435.00Sep 18$3.700.245.4%0.90%6.27%1--
$455.00Oct 2$1.500.1710.2%0.36%10.58%1--
$445.00Sep 25$1.150.197.8%0.28%8.07%1--
$450.00Sep 18$1.550.129.0%0.38%9.38%1335

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, 187 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 $410.00 02-19 call last traded $46.90 on 08/14 (now $41.90/$43.20) — try a limit near $42.55. Also watch the $420.00 02-19 call last traded $50.46 on 08/21 (now $37.00/$38.30) — try a limit near $37.65; the $450.00 02-19 call last traded $30.80 on 08/19 (now $24.80/$25.70) — try a limit near $25.25. Most tradeable put: the $430.00 12-18 put last traded $24.90 on 08/21 (now $34.60/$36.50) — try a limit near $34.60.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$412.50Aug 28$2.80$5.80$4.30$8.60 08/18$4.30–$24.95$4.30--
$412.50Sep 18$9.70$12.30$11.00--$11.00–$11.00—$9.701
$415.00Aug 28$1.95$4.70$3.33$7.20 08/18$3.33–$22.45$3.332
$415.00Sep 4$4.90$7.10$6.00$13.08 08/07$6.00–$23.90$6.00--
$415.00Sep 25$10.90$15.00$12.95$12.88 08/12$12.95–$28.80$12.88--
$410.00Aug 28$4.30$7.00$5.65$16.50 08/20$5.65–$27.30$5.65--
$410.00Sep 4$7.30$9.70$8.50$7.50 07/27$8.50–$28.05$7.50--
$410.00Sep 11$8.70$13.00$10.85$14.62 08/11$10.85–$29.60$10.85--
$410.00Sep 18$13.00$14.70$13.85$22.06 08/19$13.70–$31.25$13.85363
$410.00Sep 25$14.20$16.70$15.45$14.80 08/12$15.45–$32.65$14.80--
$410.00Oct 16$19.90$21.70$20.80$34.25 08/21$18.55–$36.55$20.80217
$410.00Nov 20$28.70$29.80$29.25$31.55 08/18$25.05–$44.95$29.25131
$410.00Dec 18$32.10$33.90$33.00$37.45 08/17$28.00–$48.90$33.00125
$410.00Feb 19$41.90$43.20$42.55$46.90 08/14$36.35–$58.35$42.556
$410.00Jun 17$54.60$55.80$55.20$57.55 08/07$47.00–$70.65$55.20--
$410.00Dec 15$99.40$102.80$101.10$71.20 07/23$87.25–$117.90$99.40--
$417.50Aug 28$0.45$4.30$2.38$6.30 08/18$2.38–$19.90$2.38--
$420.00Aug 28$0.00$4.00$2.00$5.30 08/18$2.00–$17.70$2.00--
$420.00Sep 4$2.70$5.30$4.00$19.75 08/21$4.00–$19.75$4.004
$420.00Sep 11$4.00$8.50$6.25$11.90 08/17$6.25–$21.60$6.25--
$420.00Sep 18$6.30$8.90$7.60$21.87 08/21$7.60–$23.65$7.60--
$420.00Oct 16$15.10$15.70$15.40$27.27 08/21$15.25–$29.75$15.40--
$420.00Nov 20$23.80$26.00$24.90$36.77 08/21$21.55–$38.65$24.90--
$420.00Dec 18$28.10$30.00$29.05$40.10 08/21$24.60–$42.75$29.05147
$420.00Feb 19$37.00$38.30$37.65$50.46 08/21$32.50–$52.35$37.6590
$420.00Jun 17$50.00$51.00$50.50$53.75 08/19$43.00–$65.00$50.50--
$420.00Dec 17$68.80$70.60$69.70$44.20 07/24$59.25–$84.95$68.80--
$420.00Jan 21$71.50$73.40$72.45$71.90 08/05$62.00–$87.85$71.90--
$420.00Dec 15$95.00$99.00$97.00$110.80 08/21$83.25–$112.95$97.00--
$405.00Aug 28$8.20$10.90$9.55$11.50 08/10$9.55–$32.15$9.55--
$405.00Sep 4$10.20$13.20$11.70$5.30 07/27$11.70–$32.80$10.20--
$422.50Aug 28$0.35$1.40$0.88$4.40 08/18$0.88–$15.60$0.88--
$422.50Sep 18$6.50$7.90$7.20--$7.20–$7.20—$6.502
$425.00Aug 28$0.20$0.80$0.50$11.60 08/21$0.50–$13.40$0.50--
$425.00Sep 25$7.40$10.00$8.70$11.90 08/14$8.70–$21.70$8.70--
$400.00Aug 28$12.00$15.60$13.80$26.10 08/19$12.95–$37.10$13.80--
$400.00Sep 4$14.40$18.00$16.20$16.30 07/30$14.85–$37.85$16.20--
$400.00Sep 11$15.70$19.50$17.60$22.45 08/07$16.20–$38.50$17.60--
$400.00Sep 18$19.00$20.80$19.90--$19.90–$19.90—$19.00269
$427.50Aug 28$0.00$1.45$0.73$2.85 08/18$0.73–$11.15$0.73--
$430.00Aug 28$0.15$3.10$1.63$9.41 08/21$1.63–$9.60$1.6398
$430.00Sep 4$1.15$2.45$1.80$5.00 08/04$1.80–$12.15$1.803
$430.00Sep 18$4.90$5.50$5.20$15.63 08/21$5.20–$16.60$5.20--
$430.00Sep 25$5.50$8.80$7.15$19.40 08/21$7.15–$19.15$7.15--
$430.00Oct 16$11.10$12.30$11.70$22.35 08/21$11.70–$22.70$11.7058
$430.00Nov 20$19.60$20.70$20.15$32.00 08/21$18.55–$33.00$20.1568
$430.00Dec 18$23.10$24.60$23.85$36.86 08/21$21.20–$36.70$23.8585
$430.00Jun 17$45.50$46.60$46.05$52.05 08/19$39.15–$59.45$46.05--
$430.00Dec 17$64.50$66.10$65.30$64.16 08/06$55.50–$80.00$64.50--
$430.00Feb 19$32.50$33.40$32.95--$32.95–$32.95—$32.507
$432.50Aug 28$0.00$3.50$1.75$8.14 08/21$1.25–$8.30$1.75--
$432.50Sep 4$0.00$4.10$2.05$9.32 08/21$2.05–$10.60$2.05--
$435.00Aug 28$0.00$3.50$1.75$6.70 08/21$1.18–$6.25$1.75--
$435.00Sep 11$0.05$4.60$2.32$11.50 08/21$2.32–$11.50$2.32--
$435.00Oct 2$5.60$9.30$7.45$12.30 08/19$7.45–$17.45$7.45--
$390.00Sep 18$26.20$29.00$27.60--$27.60–$27.60—$26.20134
$390.00Feb 19$52.90$54.80$53.85--$53.85–$53.85—$52.9092
$437.50Aug 28$0.00$3.50$1.75$3.10 08/20$1.75–$5.05$1.75--
$440.00Aug 28$0.00$3.50$1.75$4.29 08/21$1.00–$4.22$1.7579
$440.00Sep 4$0.00$3.70$1.85$2.13 08/18$1.85–$7.20$1.85--
$440.00Sep 18$2.90$3.30$3.10$10.41 08/21$3.10–$11.20$3.10--
$440.00Oct 16$8.00$8.50$8.25$18.20 08/21$8.25–$17.35$8.25116
$440.00Nov 20$14.80$17.00$15.90$21.94 08/19$15.55–$27.85$15.909
$440.00Dec 18$19.50$20.80$20.15$30.46 08/21$18.40–$32.00$20.15256
$440.00Feb 19$26.70$29.40$28.05$41.20 08/21$25.70–$41.85$28.05--
$440.00Jun 17$41.10$42.50$41.80$45.20 08/19$36.00–$54.70$41.80--
$440.00Dec 15$86.60$91.00$88.80$65.30 07/21$76.00–$103.70$86.60--
$442.50Aug 28$0.00$3.40$1.70$2.62 08/21$1.70–$3.08$1.70--
$442.50Sep 4$0.00$3.70$1.85$5.00 08/21$1.38–$6.25$1.85--
$445.00Aug 28$0.00$3.40$1.70$2.06 08/21$0.35–$3.45$1.70--
$445.00Sep 4$0.00$3.60$1.80$4.80 08/21$1.53–$5.20$1.80--
$445.00Oct 2$4.70$5.60$5.15$9.50 08/20$5.15–$12.75$5.15--
$380.00Sep 4$32.30$35.60$33.95--$33.95–$33.95—$32.301
$447.50Aug 28$0.00$3.40$1.70$1.80 08/21$1.70–$2.05$1.70--
$447.50Sep 4$0.00$4.20$2.10$4.10 08/21$2.10–$4.55$2.10--
$450.00Aug 28$0.00$3.40$1.70$1.65 08/21$0.50–$2.95$1.65--
$450.00Sep 4$0.00$3.50$1.75$3.50 08/21$0.95–$3.95$1.75--
$450.00Sep 11$0.00$5.00$2.50$4.99 08/21$2.23–$5.55$2.50--
$450.00Sep 18$1.55$1.90$1.73$6.30 08/21$1.73–$7.15$1.73335
$450.00Sep 25$2.00$3.20$2.60$5.00 08/19$2.60–$8.75$2.60--
$450.00Oct 16$5.60$6.10$5.85$13.03 08/21$5.85–$13.70$5.85--
$450.00Nov 20$12.80$13.90$13.35$22.00 08/21$13.35–$22.45$13.35--
$450.00Dec 18$16.40$17.20$16.80$21.00 08/19$15.90–$27.05$16.80264
$450.00Feb 19$24.80$25.70$25.25$30.80 08/19$22.65–$37.25$25.2549
$450.00Jun 17$37.60$38.70$38.15$39.42 08/06$33.00–$50.15$38.15--
$450.00Jan 21$59.00$60.70$59.85$51.14 07/29$51.25–$73.55$59.00--
$455.00Sep 4$0.00$5.00$2.50$2.30 08/21$1.17–$2.83$2.30--
$370.00Sep 18$43.40$46.60$45.00--$45.00–$45.00—$43.40101
$460.00Sep 4$0.00$4.10$2.05$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$0.80$1.20$1.00$4.60 08/21$1.00–$4.25$1.0069
$460.00Sep 25$0.05$4.40$2.23$5.00 08/21$2.23–$5.60$2.23--
$460.00Oct 16$3.60$4.60$4.10$10.20 08/21$4.10–$9.45$4.10--
$460.00Nov 20$10.00$11.20$10.60$14.52 08/19$10.60–$19.35$10.6014
$460.00Dec 18$13.50$14.50$14.00$22.00 08/21$14.00–$22.95$14.0056
$460.00Feb 19$20.10$22.30$21.20$15.00 06/26$20.15–$33.00$20.10--
$460.00Dec 17$52.30$54.20$53.25$53.90 08/06$45.25–$67.05$53.25--
$465.00Sep 4$0.00$3.10$1.55$1.20 08/21$1.55–$2.50$1.20--
$465.00Sep 11$0.00$4.10$2.05$1.50 08/21$2.05–$2.72$1.50--
$470.00Sep 4$0.00$5.00$2.50$1.51 08/21$0.98–$2.55$1.51--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$412.50Aug 28$1.70$3.70$2.70$6.10 08/18$1.33–$12.65$2.708
$412.50Sep 4$4.80$7.20$6.00--$6.00–$6.00—$4.803
$415.00Aug 28$2.55$5.00$3.78$4.00 08/19$1.50–$37.75$3.7821
$415.00Sep 11$7.20$11.30$9.25$4.00 08/21$3.30–$29.50$7.20--
$415.00Sep 25$12.00$15.70$13.85$18.62 08/11$6.25–$21.65$13.85--
$410.00Aug 28$1.15$2.70$1.93$0.50 08/21$0.45–$34.05$1.1545
$410.00Sep 4$4.40$6.10$5.25$1.45 08/21$1.27–$35.05$4.406
$410.00Sep 18$7.10$9.70$8.40$4.01 08/21$3.43–$36.95$7.10166
$410.00Sep 25$9.20$13.40$11.30$13.00 08/14$4.60–$18.95$11.30--
$410.00Oct 16$13.80$15.40$14.60$8.63 08/21$7.60–$40.00$13.8046
$410.00Nov 20$21.10$22.70$21.90$25.68 08/11$14.20–$44.55$21.9017
$410.00Dec 18$24.10$25.80$24.95$17.20 08/21$16.75–$46.80$24.1020
$410.00Jun 17$40.90$42.00$41.45$34.30 08/21$33.10–$60.00$40.90--
$410.00Jan 21$53.00$54.70$53.85$50.70 08/19$45.60–$70.35$53.00--
$410.00Dec 15$66.30$68.40$67.35$71.10 08/10$59.15–$82.25$67.35--
$417.50Aug 28$4.00$7.10$5.55$8.70 08/18$1.70–$16.30$5.55--
$407.50Sep 4$2.65$4.70$3.68$1.21 08/21$1.02–$6.15$2.655
$407.50Aug 28$0.80$1.85$1.33--$1.33–$1.33—$0.802
$420.00Sep 18$13.00$15.00$14.00$6.10 08/21$5.55–$44.00$13.00180
$420.00Oct 16$18.80$20.50$19.65$11.65 08/21$9.75–$46.45$18.80--
$420.00Nov 20$26.00$28.00$27.00$19.30 08/21$17.85–$50.55$26.0014
$420.00Dec 18$29.00$30.80$29.90$25.90 08/19$20.50–$53.25$29.0012
$420.00Feb 19$34.70$36.50$35.60$28.30 08/21$27.10–$57.85$34.70--
$420.00Jun 17$46.00$47.00$46.50$51.30 08/12$37.45–$66.00$46.50--
$420.00Jan 21$58.00$61.50$59.75$84.20 06/26$50.10–$76.50$59.75--
$420.00Dec 15$70.00$73.70$71.85$95.50 07/23$63.70–$88.00$71.85--
$405.00Aug 28$0.05$1.50$0.78$0.50 08/21$0.78–$30.65$0.50--
$405.00Sep 4$1.20$3.90$2.55$0.98 08/21$0.88–$31.55$1.205
$405.00Sep 18$6.70$7.60$7.15--$5.30–$7.15$6.70117
$422.50Aug 28$8.50$11.80$10.15$10.00 08/17$1.33–$19.95$10.00--
$402.50Sep 4$2.10$3.30$2.70$0.62 08/21$0.68–$4.55$2.101
$425.00Aug 28$11.40$14.00$12.70$1.65 08/21$2.05–$45.05$11.40--
$400.00Aug 28$0.10$1.50$0.80$2.42 08/14$0.63–$27.50$0.801
$400.00Sep 4$1.60$2.55$2.08$0.60 08/21$0.93–$28.55$1.606
$400.00Sep 11$1.35$6.00$3.68$2.77 08/19$1.98–$20.25$2.77--
$400.00Sep 18$4.10$5.80$4.95$2.34 08/21$2.13–$30.55$4.10241
$400.00Sep 25$6.10$7.90$7.00$10.77 08/13$3.47–$14.00$7.00--
$400.00Oct 2$6.10$10.40$8.25$5.75 08/20$3.75–$11.05$6.10--
$400.00Oct 16$9.50$11.20$10.35$5.28 08/21$5.25–$33.80$9.50287
$400.00Nov 20$16.80$18.30$17.55$21.02 08/13$10.35–$38.55$17.55--
$400.00Dec 18$19.70$21.20$20.45$16.90 08/20$13.60–$40.75$19.70165
$400.00Feb 19$26.10$26.90$26.50$28.45 08/14$19.40–$45.75$26.50--
$400.00Jun 17$36.20$37.30$36.75$29.85 08/21$29.10–$54.50$36.20--
$400.00Dec 17$47.10$48.70$47.90$52.05 08/06$40.15–$64.00$47.90--
$400.00Dec 15$60.00$63.80$61.90$66.00 08/10$54.70–$76.50$61.90--
$427.50Aug 28$13.10$15.70$14.40$6.95 08/20$2.40–$23.50$13.10--
$397.50Aug 28$0.00$3.60$1.80$1.40 08/17$1.33–$5.95$1.40--
$397.50Sep 4$0.50$2.40$1.45$0.56 08/21$1.02–$3.38$0.5618
$430.00Sep 4$16.50$19.10$17.80$6.80 08/21$5.40–$50.05$16.5011
$430.00Sep 18$20.10$21.90$21.00$11.20 08/21$8.30–$51.45$20.10--
$430.00Sep 25$20.50$24.20$22.35$11.81 08/21$10.90–$31.40$20.50--
$430.00Oct 16$24.80$26.60$25.70$16.04 08/21$13.50–$54.15$24.80--
$430.00Nov 20$31.60$33.70$32.65$27.10 08/20$22.20–$57.55$31.60--
$430.00Dec 18$34.60$36.50$35.55$24.90 08/21$25.05–$60.05$34.608
$430.00Jun 17$51.40$52.70$52.05$51.88 08/18$42.10–$72.00$51.88--
$430.00Jun 16$68.00$73.00$70.50$90.80 07/27$62.00–$88.00$70.50--
$430.00Dec 15$75.50$80.00$77.75$81.60 08/10$68.30–$93.25$77.75--
$395.00Aug 28$0.00$3.50$1.75$1.39 08/18$1.30–$24.50$1.39--
$395.00Sep 4$0.75$4.10$2.42$0.46 08/21$0.63–$25.55$0.75--
$395.00Sep 11$1.75$4.70$3.23$1.51 08/21$1.90–$17.55$1.75--
$395.00Sep 25$4.90$6.20$5.55$2.45 08/21$2.65–$12.30$4.90--
$392.50Aug 28$0.00$3.50$1.75$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--
$435.00Aug 28$20.10$23.60$21.85$4.93 08/21$4.80–$53.60$20.10--
$390.00Aug 28$0.00$3.50$1.75$11.37 07/30$1.30–$21.55$1.75--
$390.00Sep 4$0.00$4.50$2.25$0.53 08/21$0.48–$22.55$0.53--
$390.00Sep 11$0.00$5.00$2.50$0.72 08/21$1.02–$15.30$0.72--
$390.00Sep 18$2.90$3.40$3.15$1.43 08/21$1.30–$24.65$2.90296
$390.00Sep 25$3.80$4.90$4.35$3.04 08/19$1.88–$10.45$3.80--
$390.00Oct 16$6.20$7.90$7.05$5.79 08/20$3.80–$28.10$6.20--
$390.00Nov 20$13.60$14.50$14.05$9.10 08/21$8.60–$32.90$13.6050
$390.00Dec 18$16.40$17.20$16.80$20.20 08/07$10.90–$35.30$16.80--
$390.00Feb 19$22.00$22.70$22.35$31.30 08/03$16.35–$40.55$22.35--
$390.00Jun 17$31.90$32.90$32.40$26.35 08/21$25.45–$48.65$31.90--
$390.00Jan 21$43.60$45.30$44.45$45.15 08/14$37.35–$59.55$44.45--
$390.00Jun 16$48.50$53.50$51.00$52.65 08/14$44.50–$66.00$51.00--
$390.00Dec 15$55.50$58.90$57.20$77.70 07/23$50.45–$71.50$57.20--
$440.00Sep 4$25.40$28.90$27.15$12.00 08/21$10.15–$58.25$25.401
$440.00Sep 18$27.20$30.50$28.85$15.80 08/21$13.00–$59.80$27.20--
$440.00Sep 25$28.00$31.60$29.80$21.50 08/20$15.55–$38.80$28.00--
$440.00Oct 16$32.00$33.70$32.85$20.60 08/21$18.30–$61.95$32.00--
$440.00Nov 20$38.80$40.20$39.50$28.90 08/21$26.30–$65.05$38.80--
$440.00Dec 18$40.70$42.70$41.70--$41.70–$41.70—$40.704
$385.00Aug 28$0.00$3.40$1.70$0.45 08/17$1.30–$18.90$0.45--
$385.00Sep 4$0.10$0.85$0.48$1.20 08/17$0.48–$19.95$0.48--
$385.00Sep 25$1.20$4.00$2.60$5.00 08/14$1.88–$8.65$2.602
$380.00Aug 28$0.00$3.40$1.70$1.91 08/07$1.30–$16.40$1.70--
$380.00Sep 4$0.00$3.60$1.80$15.50 07/29$1.75–$17.45$1.80--
$380.00Sep 11$0.00$3.60$1.80$7.94 08/04$1.80–$10.60$1.80--
$380.00Sep 18$1.55$3.80$2.68$0.89 08/21$0.88–$19.80$1.55484
$380.00Oct 16$4.70$5.50$5.10$2.83 08/21$2.50–$23.05$4.70223
$380.00Nov 20$10.40$11.30$10.85$7.10 08/21$6.55–$28.15$10.40--
$380.00Dec 18$12.70$13.90$13.30$10.34 08/20$8.50–$30.65$12.70286
$380.00Feb 19$17.90$19.10$18.50$16.90 08/19$13.45–$35.55$17.90--
$380.00Jun 17$27.80$28.80$28.30$23.10 08/21$22.15–$43.65$27.80--
$380.00Dec 17$38.20$39.50$38.85$67.70 06/24$32.35–$53.50$38.85--
$380.00Dec 15$51.00$54.50$52.75--$52.75–$52.75—$51.0025
$450.00Sep 18$36.20$39.50$37.85$20.60 08/21$20.00–$68.45$36.20--
$450.00Oct 16$39.60$41.60$40.60$38.06 08/17$24.25–$70.15$39.60--
$450.00Dec 18$48.00$49.30$48.65$48.28 08/18$34.80–$74.55$48.28--

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 332
Total Puts 603
Put/Call Ratio 1.82
Net Difference -271

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,487
Total Puts 2,895
Average Put/Call Ratio 0.88
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