Tour v526
RACE
FERRARI N V NEW
$414.04 +0.29%
$413.12 (-0.22%)🌙
as of 08/27 06:56 PM
(8/26 18:59) ◀
|
Thursday, August 27, 2026 (6:56pm)
January 2026
|
▶ (8/28 18:56)
◀ 8/27 18:56 ▶

Option Volume

Detail
ℹ
Current (08/27) 213
Calls: 146 (69%)
Puts: 67 (31%)
Prior (08/26) 935
Calls: 332 (36%)
Puts: 603 (64%)
Current vs Prior -77.22%
Calls: -56.02% (Calls)
Puts: -88.89% (Puts)
Prior 7-Day Total 6,314
Calls: 3,202 (51%)
Puts: 3,112 (49%)
Prior 7-Day Average 902
Calls: 457 (51%)
Puts: 444 (49%)
Current vs Prior 7-Day Avg -76.39%
Calls: -68.08%
Puts: -84.93%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/27) $555.6K
Calls: $488.6K (88%)
Puts: $67.0K (12%)
Prior (08/26) $1.30M
Calls: $658.0K (51%)
Puts: $642.7K (49%)
Current vs Prior -57.28%
Calls: -25.75%
Puts: -89.57%
Prior 7-Day Total $7.90M
Calls: $5.56M (70%)
Puts: $2.35M (30%)
Prior 7-Day Average $1.13M
Calls: $794.1K (70%)
Puts: $335.1K (30%)
Current vs Prior 7-Day Avg -50.79%
Calls: -38.47%
Puts: -80.00%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/27) 0.46
Prior (08/26) 1.82
Current vs Prior -74.73%
Prior 7-Day Average 1.05
Current vs Prior 7-Day Avg -56.42%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/27) 3,243
Calls: 1,763 (54%)
Puts: 1,480 (46%)
Prior (08/26) 6,956
Calls: 3,620 (52%)
Puts: 3,336 (48%)
Current vs Prior -53.38%
Prior 7-Day Total 46,203
Calls: 22,115 (48%)
Puts: 24,088 (52%)
Prior 7-Day Average 6,600
Calls: 3,159 (48%)
Puts: 3,441 (52%)
Current vs Prior 7-Day Avg -50.87%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/28) | Next (09/04)Expiry (09/18) | Next (10/16)
Current 1.64% | 3.24%5.40% | 9.56%
Prior 1.96% | 3.38%5.29% | 9.80%
Current vs Prior -16.33% | -4.22%+1.99% | -2.39%
Prior 7-Day Avg 2.32% | 3.75%3.03% | 8.02%
Current vs 7-Day Avg -29.46% | -13.63%+78.26% | +19.32%
Prior 7-Day Eod 1.96% | 3.38%5.29% | 9.80%
Current vs 7-Day Eod -16.33% | -4.22%+1.99% | -2.39%
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

Strong bullish conviction with 88% of dollar volume in calls ($488.6K) vs puts ($67.0K). Light premium activity with dollar volume down 57% vs prior. Below-average activity with volume down 77% vs prior. Extreme bullish P/C ratio of 0.46 - heavy call buying (146 calls vs 67 puts).

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 BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
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 2 of results (avg 9.4%, best 9.3%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$390.00Sep 1826.7029.30$28.009.3%10.82132
$417.50Sep 189.009.90$9.459.5%30.47--
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. 4 found (avg delta 0.79, highest 1.00)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$390.00Sep 1826.7029.30$28.009.3%10.82132
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$425.00Aug 2810.1012.30$11.2019.6%11.00--
$427.50Aug 2812.7015.00$13.8516.6%10.822
$417.50Sep 1810.8012.50$11.6514.6%30.5311

Most actively traded options today. High liquidity = easy entry/exit. 33 active (total vol 90, top 13)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$435.00Sep 111.702.65$2.1743.8%80.192
$420.00Aug 280.450.95$0.7071.4%70.2115
$440.00Sep 182.653.10$2.8815.6%60.19--
$430.00Sep 184.705.30$5.0012.0%40.30--
$447.50Sep 181.652.05$1.8521.6%40.14--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Sep 184.505.30$4.9016.3%130.28--
$395.00Sep 111.702.55$2.1339.9%80.181
$380.00Sep 181.251.75$1.5033.3%30.10488
$390.00Sep 182.453.10$2.7823.4%30.18297
$395.00Sep 183.304.00$3.6519.2%30.22--

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 21 found (best R:R 0.51, avg 10.36)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$435.00$440.00Sep 18$0.87$4.13$0.8724%4.75$435.87
$417.50$425.00Sep 18$2.90$4.60$2.9047%1.59$420.40
$460.00$465.00Sep 18$0.18$4.82$0.187%26.78$460.18
$445.00$447.50Sep 18$0.25$2.25$0.2515%9.00$445.25
$425.00$430.00Sep 18$1.55$3.45$1.5536%2.23$426.55
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$425.00$410.00Aug 28$9.93$5.07$9.93100%0.51$415.07
$360.00$350.00Sep 18$0.12$9.88$0.124%82.33$359.88
$395.00$390.00Sep 18$0.87$4.13$0.8722%4.75$394.13
$417.50$415.00Sep 18$1.25$1.25$1.2553%1.00$416.25
$412.50$410.00Sep 4$1.05$1.45$1.0547%1.38$411.45

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 18 found (best R:R 0.05, avg 0.23)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$420.00$425.00Aug 28$0.45$0.45$4.5579%0.10$420.45
$440.00$445.00Sep 18$0.78$0.78$4.2281%0.18$440.78
$430.00$435.00Sep 18$1.25$1.25$3.7570%0.33$431.25
$447.50$450.00Sep 18$0.27$0.27$2.2386%0.12$447.77
$450.00$460.00Sep 18$0.70$0.70$9.3088%0.08$450.70
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$380.00$360.00Sep 18$0.93$0.93$19.0790%0.05$379.07
$400.00$395.00Sep 18$1.25$1.25$3.7572%0.33$398.75
$390.00$385.00Sep 18$0.75$0.75$4.2582%0.18$389.25
$405.00$395.00Sep 11$2.07$2.07$7.9369%0.26$402.93
$385.00$380.00Sep 18$0.53$0.53$4.4786%0.12$384.47

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $1.45, cheapest $1.45)

CALLS (0)
No calls found
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$415.00Sep 18Sep 25$1.4524.8%25.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 3 found (cheapest 2.77% of stock, avg 5.10%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$425.00Aug 28$0.25$11.20$11.45$413.55$436.452.77%
$417.50Sep 18$9.45$11.65$21.10$396.40$438.605.10%
$390.00Sep 18$28.00$2.78$30.78$359.22$420.787.43%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 30 found (cheapest 0.37% of stock, avg 2.33%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$425.00$410.00Aug 28$0.25$1.27$1.52$408.48$426.52
$420.00$410.00Aug 28$0.70$1.27$1.97$408.03$421.97
$435.00$395.00Sep 11$2.17$2.13$4.30$390.70$439.30
$440.00$385.00Sep 18$2.88$2.03$4.91$380.09$444.91
$440.00$390.00Sep 18$2.88$2.78$5.66$384.34$445.66
$435.00$385.00Sep 18$3.75$2.03$5.78$379.22$440.78
$440.00$395.00Sep 18$2.88$3.65$6.53$388.47$446.53
$435.00$390.00Sep 18$3.75$2.78$6.53$383.47$441.53
$435.00$405.00Sep 11$2.17$4.20$6.37$398.63$441.37
$435.00$395.00Sep 18$3.75$3.65$7.40$387.60$442.40

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 42 found (best R:R 0.23, avg credit $1.36)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
385/390460/465Sep 18$0.93$4.0775%0.23$389.07$460.93
380/385460/465Sep 18$0.71$4.2979%0.17$384.29$460.71
385/390440/445Sep 18$1.53$3.4763%0.44$388.47$441.53
380/385440/445Sep 18$1.31$3.6967%0.36$383.69$441.31
395/400460/465Sep 18$1.43$3.5765%0.40$398.57$461.43
395/400440/445Sep 18$2.03$2.9752%0.68$397.97$442.03
385/390430/435Sep 18$2.00$3.0052%0.67$388.00$432.00
380/385430/435Sep 18$1.78$3.2256%0.55$383.22$431.78
395/400430/435Sep 18$2.50$2.5042%1.00$397.50$432.50
390/395460/465Sep 18$1.05$3.9570%0.27$393.95$461.05

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 6 found (best R:R 54.56, cheapest $0.09)

CALLS (3)
LowMidHighExpiryDebitMax GainPOPR:R
$435.00$440.00$445.00Sep 18$0.09$4.919%54.56
$425.00$430.00$435.00Sep 18$0.30$4.7012%15.67
$430.00$435.00$440.00Sep 18$0.38$4.6210%12.16
PUTS (3)
LowMidHighExpiryDebitMax GainPOPR:R
$385.00$390.00$395.00Sep 18$0.12$4.889%40.67
$380.00$385.00$390.00Sep 18$0.22$4.787%21.73
$390.00$395.00$400.00Sep 18$0.38$4.6211%12.16

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 20 found (best net $-0.06, 15 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$450.00$460.001:2Sep 18-$0.18$9.82
$460.00$465.001:2Sep 18-$0.52$4.48
$440.00$445.001:2Sep 18-$1.32$3.68
$417.50$425.001:2Sep 18-$3.65$3.85
$435.00$440.001:2Sep 18-$2.01$2.99
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$405.00$395.001:2Sep 11-$0.06$9.94
$360.00$350.001:2Sep 18-$0.33$9.67
$385.00$380.001:2Sep 18-$0.97$4.03
$390.00$385.001:2Sep 18-$1.28$3.72
$395.00$390.001:2Sep 18-$1.91$3.09

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 14 found (best yield 1.42%, avg 0.76%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$430.00Sep 25$5.900.343.9%1.42%5.28%12
$445.00Oct 2$4.000.237.5%0.97%8.44%1--
$417.50Sep 18$9.000.470.8%2.17%3.01%3--
$425.00Sep 18$6.200.362.6%1.50%4.14%21
$430.00Sep 18$4.700.303.9%1.14%4.99%4--
$435.00Sep 18$3.400.245.1%0.82%5.88%1--
$440.00Sep 18$2.650.196.3%0.64%6.91%6--
$445.00Sep 18$1.850.157.5%0.45%7.92%1--
$447.50Sep 18$1.650.148.1%0.40%8.48%4--
$435.00Sep 11$1.700.195.1%0.41%5.47%82

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. 199 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 $430.00 12-18 call last traded $36.86 on 08/21 (now $23.70/$24.90) — try a limit near $24.30. Also watch the $440.00 12-18 call last traded $30.46 on 08/21 (now $19.80/$20.90) — try a limit near $20.35; the $460.00 12-18 call last traded $22.00 on 08/21 (now $13.60/$14.50) — try a limit near $14.05. Most tradeable put: the $420.00 06-17 put last traded $51.30 on 08/12 (now $45.60/$46.90) — try a limit near $46.25.
CALLS (99)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$415.00Aug 28$1.55$4.20$2.88$7.20 08/18$2.88–$22.45$2.88--
$415.00Sep 4$3.60$6.70$5.15$13.08 08/07$5.15–$23.90$5.15--
$415.00Sep 25$11.90$13.90$12.90$12.88 08/12$12.90–$28.80$12.88--
$412.50Aug 28$2.65$5.00$3.83$8.60 08/18$3.83–$24.95$3.83--
$417.50Aug 28$0.80$2.80$1.80$6.30 08/18$1.80–$19.90$1.80--
$410.00Aug 28$3.70$7.00$5.35$16.50 08/20$5.35–$27.30$5.35--
$410.00Sep 4$7.20$9.40$8.30$7.50 07/27$8.30–$28.05$7.50--
$410.00Sep 11$9.50$12.90$11.20$14.62 08/11$10.85–$29.60$11.20--
$410.00Sep 18$12.90$14.90$13.90$22.06 08/19$13.70–$31.25$13.90--
$410.00Sep 25$15.00$16.90$15.95$14.80 08/12$15.45–$32.65$15.00--
$410.00Oct 16$19.90$21.70$20.80$34.25 08/21$19.50–$36.55$20.80--
$410.00Nov 20$28.70$30.20$29.45$31.55 08/18$26.20–$44.95$29.45--
$410.00Dec 18$33.00$34.30$33.65$37.45 08/17$29.85–$48.90$33.65--
$410.00Feb 19$42.30$43.40$42.85$46.90 08/14$38.55–$58.35$42.85--
$410.00Jun 17$55.10$56.30$55.70$57.55 08/07$49.35–$70.65$55.70--
$410.00Dec 15$99.60$103.50$101.55$71.20 07/23$91.75–$117.90$99.60--
$420.00Aug 28$0.45$0.95$0.70$5.30 08/18$0.70–$17.70$0.7015
$420.00Sep 4$3.30$4.60$3.95$19.75 08/21$3.95–$19.75$3.95--
$420.00Sep 11$4.10$8.40$6.25$11.90 08/17$6.25–$21.60$6.25--
$420.00Sep 18$8.10$8.80$8.45$21.87 08/21$7.60–$23.65$8.45--
$420.00Oct 16$14.90$16.60$15.75$27.27 08/21$15.40–$29.75$15.75275
$420.00Nov 20$23.80$25.20$24.50$36.77 08/21$22.20–$38.65$24.50--
$420.00Dec 18$27.20$29.40$28.30$40.10 08/21$26.05–$42.75$28.30--
$420.00Feb 19$37.30$38.30$37.80$50.46 08/21$34.45–$52.35$37.80--
$420.00Jun 17$50.20$51.50$50.85$53.75 08/19$45.30–$65.00$50.85--
$420.00Dec 17$68.50$71.20$69.85$44.20 07/24$62.85–$84.95$68.50--
$420.00Jan 21$71.60$74.10$72.85$71.90 08/05$66.00–$87.85$71.90--
$420.00Dec 15$95.50$99.00$97.25$110.80 08/21$87.50–$112.95$97.25--
$422.50Aug 28$0.00$3.70$1.85$4.40 08/18$0.88–$15.60$1.85--
$405.00Aug 28$8.50$10.60$9.55$11.50 08/10$9.55–$32.15$9.55--
$405.00Sep 4$10.50$14.00$12.25$5.30 07/27$11.70–$32.80$10.50--
$425.00Aug 28$0.05$0.45$0.25$11.60 08/21$0.25–$13.40$0.25--
$425.00Sep 25$7.60$9.50$8.55$11.90 08/14$8.55–$21.70$8.55--
$425.00Sep 18$6.20$6.90$6.55--$6.55–$6.55—$6.201
$427.50Aug 28$0.00$3.20$1.60$2.85 08/18$0.73–$11.15$1.60--
$400.00Aug 28$12.70$16.00$14.35$26.10 08/19$12.95–$37.10$14.35--
$400.00Sep 4$13.80$18.00$15.90$16.30 07/30$14.85–$37.85$15.90--
$400.00Sep 11$16.20$19.70$17.95$22.45 08/07$16.20–$38.50$17.95--
$400.00Dec 18$38.30$40.10$39.20--$39.20–$39.20—$38.30370
$430.00Aug 28$0.10$0.85$0.48$9.41 08/21$0.48–$9.60$0.48--
$430.00Sep 4$1.05$2.05$1.55$5.00 08/04$1.55–$12.15$1.55--
$430.00Sep 18$4.70$5.30$5.00$15.63 08/21$5.00–$16.60$5.00--
$430.00Sep 25$5.90$8.00$6.95$19.40 08/21$6.95–$19.15$6.952
$430.00Oct 16$11.00$12.30$11.65$22.35 08/21$11.65–$22.70$11.6557
$430.00Nov 20$19.60$20.90$20.25$32.00 08/21$18.70–$33.00$20.25--
$430.00Dec 18$23.70$24.90$24.30$36.86 08/21$22.65–$36.70$24.3087
$430.00Jun 17$45.80$47.10$46.45$52.05 08/19$41.35–$59.45$46.45--
$430.00Dec 17$64.30$66.70$65.50$64.16 08/06$59.00–$80.00$64.30--
$432.50Aug 28$0.00$3.50$1.75$8.14 08/21$1.25–$8.30$1.75--
$432.50Sep 4$0.25$5.00$2.63$9.32 08/21$2.05–$10.60$2.63--
$435.00Aug 28$0.00$3.50$1.75$6.70 08/21$1.18–$6.25$1.75--
$435.00Sep 11$1.70$2.65$2.17$11.50 08/21$2.17–$11.50$2.172
$435.00Oct 2$5.30$9.40$7.35$12.30 08/19$7.35–$17.45$7.35--
$437.50Aug 28$0.00$2.60$1.30$3.10 08/20$1.30–$5.05$1.30--
$390.00Sep 18$26.70$29.30$28.00--$27.60–$28.00$26.70132
$440.00Aug 28$0.00$3.00$1.50$4.29 08/21$1.00–$4.22$1.50--
$440.00Sep 4$0.00$5.00$2.50$2.13 08/18$1.85–$7.20$2.13--
$440.00Sep 18$2.65$3.10$2.88$10.41 08/21$2.88–$11.20$2.88--
$440.00Oct 16$7.90$8.90$8.40$18.20 08/21$8.25–$17.35$8.40118
$440.00Nov 20$15.90$17.20$16.55$21.94 08/19$15.60–$27.85$16.55--
$440.00Dec 18$19.80$20.90$20.35$30.46 08/21$19.45–$32.00$20.35256
$440.00Feb 19$28.80$30.10$29.45$41.20 08/21$27.15–$41.85$29.45--
$440.00Jun 17$41.30$42.90$42.10$45.20 08/19$38.00–$54.70$42.10--
$440.00Dec 15$86.90$90.50$88.70$65.30 07/21$79.75–$103.70$86.90--
$442.50Aug 28$0.00$3.40$1.70$2.62 08/21$1.70–$3.08$1.70--
$442.50Sep 4$0.00$5.00$2.50$5.00 08/21$1.38–$6.25$2.50--
$445.00Aug 28$0.00$3.40$1.70$2.06 08/21$0.35–$3.08$1.70--
$445.00Sep 4$0.00$5.00$2.50$4.80 08/21$1.53–$5.20$2.50--
$445.00Oct 2$4.00$6.10$5.05$9.50 08/20$5.05–$12.75$5.05--
$447.50Aug 28$0.00$2.60$1.30$1.80 08/21$1.30–$2.05$1.30--
$447.50Sep 4$0.00$5.00$2.50$4.10 08/21$2.10–$4.55$2.50--
$450.00Aug 28$0.00$3.40$1.70$1.65 08/21$0.50–$2.50$1.65--
$450.00Sep 4$0.00$5.00$2.50$3.50 08/21$0.95–$3.85$2.50--
$450.00Sep 11$0.00$5.00$2.50$4.99 08/21$2.23–$5.55$2.50--
$450.00Sep 18$1.35$1.80$1.58$6.30 08/21$1.58–$7.15$1.58--
$450.00Sep 25$0.35$4.60$2.47$5.00 08/19$2.47–$8.75$2.47--
$450.00Oct 16$5.50$6.20$5.85$13.03 08/21$5.85–$13.70$5.8597
$450.00Nov 20$12.70$14.00$13.35$22.00 08/21$13.35–$22.45$13.35--
$450.00Dec 18$16.50$17.60$17.05$21.00 08/19$16.75–$27.05$17.05--
$450.00Feb 19$25.10$26.40$25.75$30.80 08/19$24.00–$37.25$25.75--
$450.00Jun 17$37.50$39.10$38.30$39.42 08/06$34.85–$50.15$38.30--
$450.00Jan 21$59.10$61.30$60.20$51.14 07/29$54.10–$73.55$59.10--
$455.00Sep 4$0.00$5.00$2.50$2.30 08/21$1.17–$2.83$2.30--
$460.00Sep 4$0.00$3.70$1.85$1.75 08/21$1.85–$2.50$1.75--
$460.00Sep 11$0.00$5.00$2.50$0.05 08/17$1.95–$3.18$0.05--
$460.00Sep 18$0.60$1.15$0.88$4.60 08/21$0.88–$4.25$0.88--
$460.00Sep 25$0.00$5.00$2.50$5.00 08/21$2.23–$5.60$2.50--
$460.00Oct 16$3.80$4.50$4.15$10.20 08/21$4.10–$9.45$4.15127
$460.00Nov 20$10.20$11.40$10.80$14.52 08/19$10.60–$19.35$10.80--
$460.00Dec 18$13.60$14.50$14.05$22.00 08/21$14.00–$22.95$14.0553
$460.00Feb 19$21.70$23.30$22.50$15.00 06/26$21.20–$33.00$21.70--
$460.00Dec 17$52.40$54.70$53.55$53.90 08/06$48.30–$67.05$53.55--
$465.00Sep 4$0.00$5.00$2.50$1.20 08/21$1.55–$2.50$1.20--
$465.00Sep 11$0.00$5.00$2.50$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–$2.50$1.51--
$340.00Dec 18$81.80$84.90$83.35--$83.35–$83.35—$81.80105
$490.00Nov 20$5.00$5.90$5.45--$5.45–$5.45—$5.0027
$320.00Jan 21$127.90$132.00$129.95--$129.95–$129.95—$127.903
$290.00Dec 18$127.50$130.80$129.15--$129.15–$129.15—$127.5036
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$415.00Aug 28$1.80$4.10$2.95$4.00 08/19$1.50–$26.95$2.95--
$415.00Sep 11$6.30$10.20$8.25$4.00 08/21$3.30–$29.50$6.30--
$415.00Sep 25$10.60$13.10$11.85$18.62 08/11$6.25–$21.65$11.851
$412.50Aug 28$1.15$2.80$1.98$6.10 08/18$1.33–$12.65$1.98--
$412.50Sep 4$4.60$5.70$5.15--$5.15–$6.00$4.603
$417.50Aug 28$2.70$6.10$4.40$8.70 08/18$1.70–$16.30$4.40--
$417.50Sep 18$10.80$12.50$11.65--$11.65–$11.65—$10.8011
$410.00Aug 28$0.60$1.95$1.27$0.50 08/21$0.45–$23.40$0.60--
$410.00Sep 4$3.60$4.60$4.10$1.45 08/21$1.27–$24.65$3.60--
$410.00Sep 18$7.00$9.00$8.00$4.01 08/21$3.43–$27.65$7.00--
$410.00Sep 25$9.10$11.00$10.05$13.00 08/14$4.60–$18.95$10.05--
$410.00Oct 16$13.00$14.60$13.80$8.63 08/21$7.60–$31.80$13.00--
$410.00Nov 20$20.90$22.30$21.60$25.68 08/11$14.20–$37.10$21.60--
$410.00Dec 18$23.20$25.20$24.20$17.20 08/21$16.75–$39.40$23.2024
$410.00Jun 17$40.20$41.80$41.00$34.30 08/21$33.10–$53.35$40.20--
$410.00Jan 21$52.30$54.30$53.30$50.70 08/19$45.60–$65.15$52.30--
$410.00Dec 15$64.50$68.40$66.45$71.10 08/10$59.15–$76.75$66.45--
$420.00Sep 18$12.10$13.90$13.00$6.10 08/21$5.55–$33.65$12.10--
$420.00Oct 16$17.90$19.70$18.80$11.65 08/21$9.75–$37.60$17.90140
$420.00Nov 20$25.90$27.30$26.60$19.30 08/21$17.85–$43.10$25.90--
$420.00Dec 18$28.10$30.20$29.15$25.90 08/19$20.50–$45.55$28.10--
$420.00Feb 19$35.20$36.50$35.85$28.30 08/21$27.10–$50.75$35.20--
$420.00Jun 17$45.60$46.90$46.25$51.30 08/12$37.45–$59.85$46.254
$420.00Jan 21$57.30$59.30$58.30$84.20 06/26$50.10–$70.65$58.30--
$420.00Dec 15$69.50$73.40$71.45$95.50 07/23$63.70–$82.25$71.45--
$407.50Sep 4$1.25$5.50$3.38$1.21 08/21$1.02–$6.15$1.25--
$422.50Aug 28$7.80$10.30$9.05$10.00 08/17$1.33–$19.95$9.05--
$405.00Aug 28$0.00$3.60$1.80$0.50 08/21$0.78–$20.70$0.50--
$405.00Sep 4$2.05$3.20$2.63$0.98 08/21$0.88–$21.65$2.05--
$425.00Aug 28$10.10$12.30$11.20$1.65 08/21$2.05–$34.75$10.10--
$402.50Sep 4$1.65$2.90$2.28$0.62 08/21$0.68–$4.55$1.65--
$427.50Aug 28$12.70$15.00$13.85$6.95 08/20$2.40–$23.50$12.702
$400.00Aug 28$0.00$3.50$1.75$2.42 08/14$0.63–$17.30$1.75--
$400.00Sep 4$0.90$2.10$1.50$0.60 08/21$0.93–$18.75$0.90--
$400.00Sep 11$0.65$5.40$3.03$2.77 08/19$1.98–$20.25$2.77--
$400.00Sep 18$4.50$5.30$4.90$2.34 08/21$2.13–$21.70$4.50--
$400.00Sep 25$5.30$7.40$6.35$10.77 08/13$3.47–$14.00$6.35--
$400.00Oct 2$5.60$9.80$7.70$5.75 08/20$3.75–$11.05$5.75--
$400.00Oct 16$9.20$10.50$9.85$5.28 08/21$5.25–$25.70$9.20--
$400.00Nov 20$16.70$18.00$17.35$21.02 08/13$10.35–$31.35$17.35--
$400.00Dec 18$18.90$20.60$19.75$16.90 08/20$13.60–$33.90$18.90164
$400.00Feb 19$25.50$27.00$26.25$28.45 08/14$19.40–$40.00$26.25--
$400.00Jun 17$35.60$37.00$36.30$29.85 08/21$29.10–$48.50$35.60--
$400.00Dec 17$46.30$48.30$47.30$52.05 08/06$40.15–$58.40$47.30--
$400.00Dec 15$60.90$63.40$62.15$66.00 08/10$54.70–$71.75$62.15--
$430.00Sep 4$15.80$18.10$16.95$6.80 08/21$5.40–$39.35$15.80--
$430.00Sep 18$19.10$21.20$20.15$11.20 08/21$8.30–$40.95$19.10--
$430.00Sep 25$19.80$22.90$21.35$11.81 08/21$10.90–$31.40$19.80--
$430.00Oct 16$23.90$25.80$24.85$16.04 08/21$13.50–$44.80$23.90--
$430.00Nov 20$31.60$32.90$32.25$27.10 08/20$22.20–$49.30$31.60--
$430.00Dec 18$33.70$35.80$34.75$24.90 08/21$25.05–$51.75$33.7011
$430.00Jun 17$50.60$52.20$51.40$51.88 08/18$42.10–$65.05$51.40--
$430.00Jun 16$67.50$72.50$70.00$90.80 07/27$62.00–$82.50$70.00--
$430.00Dec 15$74.50$78.60$76.55$81.60 08/10$68.30–$88.00$76.55--
$397.50Aug 28$0.00$2.60$1.30$1.40 08/17$1.30–$5.95$1.30--
$397.50Sep 4$0.95$4.10$2.53$0.56 08/21$1.02–$3.38$0.95--
$395.00Aug 28$0.00$3.40$1.70$1.39 08/18$1.30–$14.90$1.39--
$395.00Sep 4$0.00$5.00$2.50$0.46 08/21$0.63–$16.20$0.46--
$395.00Sep 11$1.70$2.55$2.13$1.51 08/21$1.90–$17.55$1.701
$395.00Sep 25$2.75$7.10$4.93$2.45 08/21$2.65–$12.30$2.75--
$435.00Aug 28$19.30$22.90$21.10$4.93 08/21$4.80–$42.90$19.30--
$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–$12.75$1.70--
$390.00Sep 4$0.00$5.00$2.50$0.53 08/21$0.48–$13.80$0.53--
$390.00Sep 11$0.00$5.00$2.50$0.72 08/21$1.02–$15.30$0.72--
$390.00Sep 18$2.45$3.10$2.78$1.43 08/21$1.30–$16.75$2.45297
$390.00Sep 25$3.20$4.10$3.65$3.04 08/19$1.88–$10.45$3.20--
$390.00Oct 16$6.80$7.40$7.10$5.79 08/20$3.80–$21.10$6.80--
$390.00Nov 20$13.00$14.20$13.60$9.10 08/21$8.60–$26.65$13.00--
$390.00Dec 18$15.70$16.80$16.25$20.20 08/07$10.90–$28.90$16.25--
$390.00Feb 19$21.50$22.90$22.20$31.30 08/03$16.35–$34.20$22.20--
$390.00Jun 17$31.30$32.60$31.95$26.35 08/21$25.45–$43.15$31.30--
$390.00Jan 21$43.00$44.90$43.95$45.15 08/14$37.35–$54.75$43.95--
$390.00Jun 16$48.00$53.00$50.50$52.65 08/14$44.50–$61.00$50.50--
$390.00Dec 15$56.30$58.70$57.50$77.70 07/23$50.45–$66.75$57.50--
$440.00Sep 4$24.40$27.50$25.95$12.00 08/21$10.15–$47.85$24.40--
$440.00Sep 18$26.70$29.40$28.05$15.80 08/21$13.00–$49.35$26.70--
$440.00Sep 25$26.90$31.10$29.00$21.50 08/20$15.55–$38.80$26.90--
$440.00Oct 16$31.10$33.00$32.05$20.60 08/21$18.30–$52.10$31.10--
$440.00Nov 20$37.70$39.30$38.50$28.90 08/21$26.30–$56.65$37.70--
$440.00Dec 18$40.50$41.90$41.20--$41.20–$41.70$40.507
$385.00Aug 28$0.00$3.00$1.50$0.45 08/17$1.30–$10.20$0.45--
$385.00Sep 4$0.00$5.00$2.50$1.20 08/17$0.48–$11.75$1.20--
$385.00Sep 25$2.20$3.70$2.95$5.00 08/14$1.88–$8.65$2.95--
$380.00Aug 28$0.00$2.80$1.40$1.91 08/07$1.30–$8.65$1.40--
$380.00Sep 4$0.00$5.00$2.50$15.50 07/29$1.75–$9.90$2.50--
$380.00Sep 11$0.00$5.00$2.50$7.94 08/04$1.80–$10.60$2.50--
$380.00Sep 18$1.25$1.75$1.50$0.89 08/21$0.88–$12.55$1.25488
$380.00Oct 16$4.50$5.10$4.80$2.83 08/21$2.50–$16.30$4.50--
$380.00Nov 20$9.80$11.10$10.45$7.10 08/21$6.55–$22.40$9.80--
$380.00Dec 18$12.40$13.50$12.95$10.34 08/20$8.50–$24.35$12.40--
$380.00Feb 19$17.90$18.80$18.35$16.90 08/19$13.45–$30.15$17.90--
$380.00Jun 17$27.30$28.60$27.95$23.10 08/21$22.15–$39.00$27.30--
$380.00Dec 17$37.50$39.10$38.30$67.70 06/24$32.35–$48.75$38.30--
$450.00Sep 18$35.50$37.90$36.70$20.60 08/21$20.00–$57.90$35.50--
$450.00Oct 16$38.60$40.90$39.75$38.06 08/17$24.25–$60.30$38.60--
$450.00Dec 18$47.00$48.80$47.90$48.28 08/18$34.80–$66.15$47.90--
$360.00Sep 18$0.30$0.85$0.57--$0.57–$0.57—$0.30157
$310.00Oct 16$0.30$0.75$0.53--$0.53–$0.53—$0.30117

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 146
Total Puts 67
Put/Call Ratio 0.46
Net Difference 79

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,202
Total Puts 3,112
Average Put/Call Ratio 1.05
Ratio Trend Falling

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