Tour v526
RACE
FERRARI N V NEW
$420.54 +1.57%
$420.34 (-0.05%)🌙
as of 08/28 06:56 PM
(8/27 18:56) ◀
|
Friday, August 28, 2026 (6:56pm)
January 2026
|
▶ (8/31 18:56)
◀ 8/28 18:56 ▶

Option Volume

Detail
ℹ
Current (08/28) 559
Calls: 313 (56%)
Puts: 246 (44%)
Prior (08/27) 213
Calls: 146 (69%)
Puts: 67 (31%)
Current vs Prior +162.44%
Calls: +114.38% (Calls)
Puts: +267.16% (Puts)
Prior 7-Day Total 5,028
Calls: 2,944 (59%)
Puts: 2,084 (41%)
Prior 7-Day Average 718
Calls: 420 (59%)
Puts: 297 (41%)
Current vs Prior 7-Day Avg -22.18%
Calls: -25.58%
Puts: -17.37%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/28) $744.4K
Calls: $539.5K (72%)
Puts: $204.9K (28%)
Prior (08/27) $555.6K
Calls: $488.6K (88%)
Puts: $67.0K (12%)
Current vs Prior +33.97%
Calls: +10.41%
Puts: +205.73%
Prior 7-Day Total $7.73M
Calls: $5.75M (74%)
Puts: $1.98M (26%)
Prior 7-Day Average $1.10M
Calls: $821.0K (74%)
Puts: $282.6K (26%)
Current vs Prior 7-Day Avg -32.55%
Calls: -34.29%
Puts: -27.50%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/28) 0.79
Prior (08/27) 0.46
Current vs Prior +71.27%
Prior 7-Day Average 0.73
Current vs Prior 7-Day Avg +7.46%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/28) 6,456
Calls: 4,092 (63%)
Puts: 2,364 (37%)
Prior (08/27) 3,243
Calls: 1,763 (54%)
Puts: 1,480 (46%)
Current vs Prior +99.07%
Prior 7-Day Total 43,473
Calls: 20,924 (48%)
Puts: 22,549 (52%)
Prior 7-Day Average 6,210
Calls: 2,989 (48%)
Puts: 3,221 (52%)
Current vs Prior 7-Day Avg +3.95%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/28) | Next (09/04)Expiry (09/18) | Next (10/16)
Current 0.81% | 2.91%5.02% | 9.25%
Prior 1.64% | 3.24%5.40% | 9.56%
Current vs Prior +77.89% | +25.27%-7.05% | -3.29%
Prior 7-Day Avg 2.14% | 3.64%3.39% | 8.23%
Current vs 7-Day Avg +35.94% | +11.41%+48.16% | +12.40%
Prior 7-Day Eod 1.64% | 3.24%5.40% | 9.56%
Current vs 7-Day Eod +77.89% | +25.27%-7.05% | -3.29%
Sentiment BEARISHBULLISH

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 72% call dollar volume ($539.5K). Unusually high activity with volume up 162% vs prior - elevated interest. P/C ratio rising 71% - increased hedging/bearish positioning. Call-heavy open interest (4,092 calls vs 2,364 puts) suggests bullish positioning.

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 BULLISH
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 7.7%, best 6.5%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$380.00Sep 1840.3044.00$42.158.8%250.93471
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$430.00Sep 1814.8015.80$15.306.5%20.63--

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 0.68, highest 0.93)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$380.00Sep 1840.3044.00$42.158.8%250.93471
$415.00Aug 284.407.20$5.8048.3%10.863
$412.50Aug 286.909.80$8.3534.7%140.791
$417.50Aug 281.854.80$3.3388.6%10.67--
$420.00Aug 280.102.80$1.45186.2%20.6616
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$440.00Sep 418.6021.30$19.9513.5%10.88--
$425.00Aug 283.305.60$4.4551.7%20.81--
$430.00Sep 1814.8015.80$15.306.5%20.63--
$422.50Aug 280.503.40$1.95148.7%110.61--
$425.00Sep 1810.8012.70$11.7516.2%60.554

Most actively traded options today. High liquidity = easy entry/exit. 47 active (total vol 253, top 33)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$380.00Sep 1840.3044.00$42.158.8%250.93471
$425.00Sep 187.609.30$8.4520.1%150.452
$412.50Aug 286.909.80$8.3534.7%140.791
$450.00Sep 181.852.40$2.1325.8%140.15335
$427.50Sep 186.508.20$7.3523.1%130.41--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$410.00Sep 183.406.10$4.7556.8%330.31167
$420.00Aug 280.001.05$0.53198.1%150.35--
$422.50Aug 280.503.40$1.95148.7%110.61--
$415.00Sep 185.407.90$6.6537.6%80.3913
$425.00Sep 1810.8012.70$11.7516.2%60.554

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 5 strikes (avg 365.3%, max 906.2%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$425.00Aug 28Sep 18161.4%26.1%519.4%1715
$420.00Aug 28Sep 1870.7%23.8%197.7%9108
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$417.50Aug 28Sep 4245.9%24.4%906.2%2115
$420.00Aug 28Sep 1870.7%23.8%197.7%20181
$415.00Sep 4Sep 1824.3%23.0%5.6%913

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 27 found (best R:R 11.50, avg 3.09)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$420.00$425.00Aug 28$0.82$4.18$0.8266%5.10$420.82
$430.00$440.00Sep 18$2.60$7.40$2.6037%2.85$432.60
$445.00$450.00Sep 18$0.65$4.35$0.6519%6.69$445.65
$420.00$422.50Sep 18$1.10$1.40$1.1052%1.27$421.10
$427.50$430.00Sep 18$0.90$1.60$0.9041%1.78$428.40
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$417.50$412.50Aug 28$0.40$4.60$0.4033%11.50$417.10
$420.00$417.50Sep 4$0.95$1.55$0.9549%1.63$419.05
$422.50$420.00Sep 18$1.15$1.35$1.1552%1.17$421.35
$415.00$410.00Sep 4$1.25$3.75$1.2535%3.00$413.75
$410.00$400.00Sep 18$2.10$7.90$2.1031%3.76$407.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 20 found (best R:R 0.27, avg 0.44)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$422.50$440.00Sep 4$3.75$3.75$13.7556%0.27$426.25
$450.00$457.50Sep 18$0.86$0.86$6.6484%0.13$450.86
$440.00$445.00Sep 18$1.07$1.07$3.9375%0.27$441.07
$425.00$427.50Sep 18$1.10$1.10$1.4055%0.79$426.10
$422.50$425.00Sep 18$1.15$1.15$1.3552%0.85$423.65
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$412.50$410.00Aug 28$0.77$0.77$1.7379%0.45$411.73
$420.00$415.00Sep 18$2.60$2.60$2.4052%1.08$417.40
$415.00$412.50Sep 18$1.05$1.05$1.4561%0.72$413.95
$417.50$415.00Sep 4$1.02$1.02$1.4858%0.69$416.48
$410.00$407.50Sep 4$0.55$0.55$1.9576%0.28$409.45

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 7 found (avg debit $5.32, cheapest $8.72)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$417.50Aug 28Sep 18$8.72245.9%22.6%
$420.00Aug 28Sep 4$4.4070.7%23.5%
$422.50Sep 4Sep 18$4.9524.6%26.2%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$417.50Aug 28Sep 4$2.65245.9%24.4%
$422.50Aug 28Sep 18$8.45190.2%26.2%
$420.00Aug 28Sep 4$4.7770.7%23.5%
$415.00Sep 4Sep 18$3.3224.3%23.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 10 found (cheapest 0.47% of stock, avg 3.23%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$420.00Aug 28$1.45$0.53$1.98$418.02$421.980.47%
$417.50Aug 28$3.33$1.70$5.03$412.47$422.531.20%
$425.00Aug 28$0.63$4.45$5.08$419.92$430.081.21%
$412.50Aug 28$8.35$1.30$9.65$402.85$422.152.29%
$420.00Sep 4$5.85$5.30$11.15$408.85$431.152.65%
$420.00Sep 18$10.70$9.25$19.95$400.05$439.954.74%
$422.50Sep 18$9.60$10.40$20.00$402.50$442.504.76%
$425.00Sep 18$8.45$11.75$20.20$404.80$445.204.80%
$440.00Sep 4$0.90$19.95$20.85$419.15$460.854.96%
$430.00Sep 18$6.45$15.30$21.75$408.25$451.755.17%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 55 found (cheapest 0.28% of stock, avg 1.99%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$425.00$410.00Aug 28$0.63$0.53$1.16$408.84$426.16
$425.00$420.00Aug 28$0.63$0.53$1.16$418.84$426.16
$425.00$412.50Aug 28$0.63$1.30$1.93$410.57$426.93
$425.00$417.50Aug 28$0.63$1.70$2.33$415.17$427.33
$440.00$407.50Sep 4$0.90$1.53$2.43$405.07$442.43
$450.00$407.50Sep 4$1.38$1.53$2.91$404.59$452.91
$425.00$405.00Aug 28$0.63$2.50$3.13$401.87$428.13
$457.50$410.00Aug 28$2.50$0.53$3.03$406.97$460.53
$485.00$407.50Sep 4$1.30$1.53$2.83$404.67$487.83
$440.00$410.00Sep 4$0.90$2.08$2.98$407.02$442.98

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 6 found (best R:R 0.26, avg credit $2.51)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
390/400450/458Sep 18$2.06$7.9466%0.26$397.94$452.06
400/410450/458Sep 18$2.96$7.0453%0.42$407.04$452.96
390/400445/450Sep 18$1.85$8.1562%0.23$398.15$446.85
390/400440/445Sep 18$2.27$7.7356%0.29$397.73$442.27
400/410445/450Sep 18$2.75$7.2550%0.38$407.25$447.75
400/410440/445Sep 18$3.17$6.8344%0.46$406.83$443.17

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 10 found (best R:R 10.11, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$412.50$415.00$417.50Aug 28$0.08$2.4212%30.25
$422.50$425.00$427.50Sep 18$0.05$2.458%49.00
$425.00$427.50$430.00Sep 18$0.20$2.307%11.50
$417.50$420.00$422.50Sep 18$0.25$2.258%9.00
$440.00$445.00$450.00Sep 18$0.42$4.589%10.90
PUTS (4)
LowMidHighExpiryDebitMax GainPOPR:R
$390.00$400.00$410.00Sep 18$0.90$9.1020%10.11
$410.00$412.50$415.00Sep 18$0.20$2.308%11.50
$420.00$422.50$425.00Sep 18$0.20$2.308%11.50
$420.00$422.50$425.00Aug 28$1.08$1.4246%1.31

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 25 found (best net $-1.22, 17 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$450.00$485.001:2Sep 4-$1.22$33.78
$430.00$440.001:2Sep 18-$1.25$8.75
$415.00$417.501:2Aug 28-$0.86$1.64
$425.00$457.501:2Aug 28-$4.37$28.13
$435.00$442.501:2Sep 11-$0.41$7.09
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$410.00$400.001:2Sep 18-$0.55$9.45
$400.00$390.001:2Sep 18-$0.25$9.75
$415.00$410.001:2Sep 4-$0.83$4.17
$417.50$412.501:2Aug 28-$0.90$4.10
$410.00$407.501:2Sep 4-$0.98$1.52

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 12 found (best yield 2.07%, avg 0.89%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$422.50Sep 18$8.700.480.5%2.07%2.53%103
$425.00Sep 18$7.600.451.1%1.81%2.87%152
$427.50Sep 18$6.500.411.7%1.55%3.20%13--
$430.00Sep 18$5.800.372.2%1.38%3.63%10558
$440.00Sep 18$3.500.254.6%0.83%5.46%3170
$445.00Sep 18$2.350.195.8%0.56%6.38%51
$450.00Sep 18$1.850.157.0%0.44%7.45%14335
$435.00Sep 11$2.400.253.4%0.57%4.01%310
$457.50Sep 18$1.050.108.8%0.25%9.04%11
$442.50Sep 11$1.100.165.2%0.26%5.48%2--

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 10-16 call last traded $34.25 on 08/21 (now $23.60/$24.60) — try a limit near $24.10. Also watch the $420.00 10-16 call last traded $27.27 on 08/21 (now $17.10/$18.90) — try a limit near $18.00; the $460.00 10-16 call last traded $10.20 on 08/21 (now $4.70/$5.20) — try a limit near $4.95. Most tradeable put: the $430.00 10-16 put last traded $16.04 on 08/21 (now $20.50/$21.30) — try a limit near $20.50.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$420.00Aug 28$0.10$2.80$1.45$5.30 08/18$0.70–$17.70$1.4516
$420.00Sep 4$4.50$7.20$5.85$19.75 08/21$3.95–$19.75$5.856
$420.00Sep 11$6.60$10.50$8.55$11.90 08/17$6.25–$21.60$8.55--
$420.00Sep 18$9.70$11.70$10.70$21.87 08/21$7.60–$23.65$10.7092
$420.00Oct 16$17.10$18.90$18.00$27.27 08/21$15.40–$29.75$18.00275
$420.00Nov 20$26.30$28.50$27.40$36.77 08/21$22.20–$38.65$27.40--
$420.00Dec 18$30.40$32.90$31.65$40.10 08/21$26.05–$42.75$31.65--
$420.00Feb 19$40.00$42.60$41.30$50.46 08/21$34.45–$52.35$41.30--
$420.00Jun 17$53.70$55.60$54.65$53.75 08/19$45.30–$65.00$53.75--
$420.00Dec 17$72.70$75.40$74.05$44.20 07/24$62.85–$84.95$72.70--
$420.00Jan 21$75.50$78.50$77.00$71.90 08/05$66.00–$87.85$75.50--
$420.00Dec 15$99.80$104.00$101.90$110.80 08/21$87.50–$112.95$101.90--
$422.50Aug 28$0.00$3.40$1.70$4.40 08/18$0.88–$15.60$1.70--
$422.50Sep 18$8.70$10.50$9.60--$9.60–$9.60—$8.703
$417.50Aug 28$1.85$4.80$3.33$6.30 08/18$1.80–$19.90$3.33--
$425.00Aug 28$0.00$1.25$0.63$11.60 08/21$0.25–$13.40$0.6313
$425.00Sep 25$8.90$13.00$10.95$11.90 08/14$8.55–$21.70$10.95--
$425.00Sep 18$7.60$9.30$8.45--$6.55–$8.45$7.602
$415.00Aug 28$4.40$7.20$5.80$7.20 08/18$2.88–$22.45$5.803
$415.00Sep 4$7.60$10.00$8.80$13.08 08/07$5.15–$23.90$8.80--
$415.00Sep 25$14.00$18.00$16.00$12.88 08/12$12.90–$28.80$14.00--
$427.50Aug 28$0.00$3.40$1.70$2.85 08/18$0.73–$11.15$1.70--
$412.50Aug 28$6.90$9.80$8.35$8.60 08/18$3.83–$24.95$8.351
$430.00Aug 28$0.00$5.00$2.50$9.41 08/21$0.48–$9.60$2.50--
$430.00Sep 4$0.00$5.00$2.50$5.00 08/04$1.55–$12.15$2.50--
$430.00Sep 18$5.80$7.10$6.45$15.63 08/21$5.00–$16.60$6.45558
$430.00Sep 25$7.60$9.60$8.60$19.40 08/21$6.95–$19.15$8.60--
$430.00Oct 16$12.50$14.20$13.35$22.35 08/21$11.65–$22.70$13.3557
$430.00Nov 20$21.70$23.70$22.70$32.00 08/21$18.70–$33.00$22.70--
$430.00Dec 18$25.90$28.20$27.05$36.86 08/21$22.65–$36.70$27.05--
$430.00Jun 17$49.00$50.80$49.90$52.05 08/19$41.35–$59.45$49.90--
$430.00Dec 17$68.30$70.60$69.45$64.16 08/06$59.00–$80.00$68.30--
$410.00Aug 28$9.40$11.90$10.65$16.50 08/20$5.35–$27.30$10.65--
$410.00Sep 4$11.50$13.50$12.50$7.50 07/27$8.30–$28.05$11.50--
$410.00Sep 11$13.60$17.00$15.30$14.62 08/11$10.85–$29.60$14.62--
$410.00Sep 18$16.30$18.00$17.15$22.06 08/19$13.70–$31.25$17.15--
$410.00Sep 25$17.10$21.00$19.05$14.80 08/12$15.45–$32.65$17.10--
$410.00Oct 16$23.60$24.60$24.10$34.25 08/21$19.50–$36.55$24.10234
$410.00Nov 20$32.40$34.00$33.20$31.55 08/18$26.20–$44.95$32.40--
$410.00Dec 18$36.70$38.10$37.40$37.45 08/17$29.85–$48.90$37.40--
$410.00Feb 19$46.00$48.00$47.00$46.90 08/14$38.55–$58.35$46.90--
$410.00Jun 17$58.50$60.50$59.50$57.55 08/07$49.35–$70.65$58.50--
$410.00Dec 15$105.00$108.30$106.65$71.20 07/23$91.75–$117.90$105.00--
$432.50Aug 28$0.00$4.00$2.00$8.14 08/21$1.25–$8.30$2.00--
$432.50Sep 4$0.05$4.50$2.28$9.32 08/21$2.05–$10.60$2.28--
$435.00Aug 28$0.00$5.00$2.50$6.70 08/21$1.18–$6.25$2.50--
$435.00Sep 11$2.40$3.50$2.95$11.50 08/21$2.17–$11.50$2.9510
$435.00Oct 2$7.20$10.50$8.85$12.30 08/19$7.35–$17.45$8.85--
$405.00Aug 28$13.80$16.80$15.30$11.50 08/10$9.55–$32.15$13.80--
$405.00Sep 4$15.00$18.10$16.55$5.30 07/27$11.70–$32.80$15.00--
$437.50Aug 28$0.00$5.00$2.50$3.10 08/20$1.30–$5.05$2.50--
$440.00Aug 28$0.00$5.00$2.50$4.29 08/21$1.00–$4.22$2.50--
$440.00Sep 4$0.25$1.55$0.90$2.13 08/18$0.90–$7.20$0.902
$440.00Sep 18$3.50$4.20$3.85$10.41 08/21$2.88–$11.20$3.85170
$440.00Oct 16$7.90$10.50$9.20$18.20 08/21$8.25–$17.35$9.20123
$440.00Nov 20$17.70$19.80$18.75$21.94 08/19$15.60–$27.85$18.75--
$440.00Dec 18$20.80$23.70$22.25$30.46 08/21$19.45–$32.00$22.25251
$440.00Feb 19$30.10$33.40$31.75$41.20 08/21$27.15–$41.85$31.75--
$440.00Jun 17$44.70$46.40$45.55$45.20 08/19$38.00–$54.70$45.20--
$440.00Dec 15$91.10$95.00$93.05$65.30 07/21$79.75–$103.70$91.10--
$400.00Aug 28$18.80$21.80$20.30$26.10 08/19$12.95–$37.10$20.30--
$400.00Sep 4$19.60$23.40$21.50$16.30 07/30$14.85–$37.85$19.60--
$400.00Sep 11$20.90$24.80$22.85$22.45 08/07$16.20–$38.50$22.45--
$400.00Dec 18$42.20$44.40$43.30--$39.20–$43.30$42.20369
$400.00Oct 16$29.50$31.80$30.65--$30.65–$30.65—$29.50165
$442.50Aug 28$0.00$5.00$2.50$2.62 08/21$1.70–$3.08$2.50--
$442.50Sep 4$0.00$2.95$1.48$5.00 08/21$1.38–$6.25$1.48--
$445.00Aug 28$0.00$5.00$2.50$2.06 08/21$0.35–$3.08$2.06--
$445.00Sep 4$0.00$3.30$1.65$4.80 08/21$1.53–$5.20$1.65--
$445.00Oct 2$4.90$8.00$6.45$9.50 08/20$5.05–$12.75$6.45--
$445.00Sep 18$2.35$3.20$2.78--$2.78–$2.78—$2.351
$447.50Aug 28$0.00$5.00$2.50$1.80 08/21$1.30–$2.50$1.80--
$447.50Sep 4$0.00$2.80$1.40$4.10 08/21$1.40–$4.55$1.40--
$450.00Aug 28$0.00$5.00$2.50$1.65 08/21$0.50–$2.50$1.65--
$450.00Sep 4$0.00$2.75$1.38$3.50 08/21$0.95–$3.85$1.38--
$450.00Sep 11$0.00$4.30$2.15$4.99 08/21$2.15–$5.55$2.15--
$450.00Sep 18$1.85$2.40$2.13$6.30 08/21$1.58–$7.15$2.13335
$450.00Sep 25$1.20$4.40$2.80$5.00 08/19$2.47–$8.75$2.80--
$450.00Oct 16$6.40$7.40$6.90$13.03 08/21$5.85–$13.70$6.9097
$450.00Nov 20$14.20$16.30$15.25$22.00 08/21$13.35–$22.45$15.25--
$450.00Dec 18$18.20$20.00$19.10$21.00 08/19$16.75–$27.05$19.10--
$450.00Feb 19$27.10$29.40$28.25$30.80 08/19$24.00–$37.25$28.25--
$450.00Jun 17$40.70$42.40$41.55$39.42 08/06$34.85–$50.15$40.70--
$450.00Jan 21$62.60$65.20$63.90$51.14 07/29$54.10–$73.55$62.60--
$455.00Sep 4$0.00$3.90$1.95$2.30 08/21$1.17–$2.83$1.95--
$457.50Sep 18$1.05$1.50$1.27--$1.27–$1.27—$1.051
$460.00Sep 4$0.00$3.70$1.85$1.75 08/21$1.85–$2.50$1.75--
$460.00Sep 11$0.00$4.20$2.10$0.05 08/17$1.95–$3.18$0.05--
$460.00Sep 18$0.85$1.35$1.10$4.60 08/21$0.88–$4.25$1.10--
$460.00Sep 25$0.90$3.20$2.05$5.00 08/21$2.05–$5.60$2.05--
$460.00Oct 16$4.70$5.20$4.95$10.20 08/21$4.10–$9.45$4.95127
$460.00Nov 20$11.80$13.30$12.55$14.52 08/19$10.60–$19.35$12.55--
$460.00Dec 18$15.40$16.90$16.15$22.00 08/21$14.00–$22.95$16.15--
$460.00Feb 19$23.50$25.80$24.65$15.00 06/26$21.20–$33.00$23.50--
$460.00Dec 17$56.00$58.30$57.15$53.90 08/06$48.30–$67.05$56.00--
$380.00Sep 18$40.30$44.00$42.15--$42.15–$42.15—$40.30471
$380.00Dec 18$54.90$58.40$56.65--$56.65–$56.65—$54.9080
$465.00Sep 4$0.00$3.90$1.95$1.20 08/21$1.55–$2.50$1.20--
$465.00Sep 11$0.00$3.60$1.80$1.50 08/21$1.80–$2.72$1.50--
$470.00Sep 4$0.00$3.80$1.90$1.51 08/21$0.98–$2.50$1.51--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$420.00Sep 18$8.40$10.10$9.25$6.10 08/21$5.55–$33.65$8.40181
$420.00Oct 16$14.70$16.00$15.35$11.65 08/21$9.75–$37.60$14.70141
$420.00Nov 20$21.40$24.10$22.75$19.30 08/21$17.85–$43.10$21.40--
$420.00Dec 18$24.70$27.00$25.85$25.90 08/19$20.50–$45.55$25.85--
$420.00Feb 19$31.90$33.40$32.65$28.30 08/21$27.10–$50.75$31.90--
$420.00Jun 17$42.30$43.80$43.05$51.30 08/12$37.45–$59.85$43.05--
$420.00Jan 21$54.30$56.30$55.30$84.20 06/26$50.10–$70.65$55.30--
$420.00Dec 15$67.30$70.30$68.80$95.50 07/23$63.70–$82.25$68.80--
$422.50Aug 28$0.50$3.40$1.95$10.00 08/17$1.33–$19.95$1.95--
$422.50Sep 18$9.50$11.30$10.40--$10.40–$10.40—$9.502
$417.50Aug 28$0.00$3.40$1.70$8.70 08/18$1.70–$16.30$1.70115
$425.00Aug 28$3.30$5.60$4.45$1.65 08/21$2.05–$34.75$3.30--
$425.00Sep 18$10.80$12.70$11.75--$11.75–$11.75—$10.804
$415.00Aug 28$0.00$0.80$0.40$4.00 08/19$0.40–$26.95$0.40--
$415.00Sep 11$3.00$7.40$5.20$4.00 08/21$3.30–$29.50$4.00--
$415.00Sep 25$8.40$10.00$9.20$18.62 08/11$6.25–$21.65$9.20--
$415.00Sep 18$5.40$7.90$6.65--$6.65–$6.65—$5.4013
$427.50Aug 28$5.70$8.10$6.90$6.95 08/20$2.40–$23.50$6.90--
$412.50Aug 28$0.00$2.60$1.30$6.10 08/18$1.30–$12.65$1.30--
$430.00Sep 4$9.00$13.40$11.20$6.80 08/21$5.40–$39.35$9.00--
$430.00Sep 18$14.80$15.80$15.30$11.20 08/21$8.30–$40.95$14.80--
$430.00Sep 25$14.80$19.00$16.90$11.81 08/21$10.90–$31.40$14.80--
$430.00Oct 16$20.50$21.30$20.90$16.04 08/21$13.50–$44.80$20.5055
$430.00Nov 20$26.20$29.30$27.75$27.10 08/20$22.20–$49.30$27.10--
$430.00Dec 18$29.10$32.20$30.65$24.90 08/21$25.05–$51.75$29.10--
$430.00Jun 17$47.40$48.90$48.15$51.88 08/18$42.10–$65.05$48.15--
$430.00Jun 16$64.00$69.00$66.50$90.80 07/27$62.00–$82.50$66.50--
$430.00Dec 15$71.00$75.30$73.15$81.60 08/10$68.30–$88.00$73.15--
$410.00Aug 28$0.00$1.05$0.53$0.50 08/21$0.45–$23.40$0.5054
$410.00Sep 4$1.25$2.90$2.08$1.45 08/21$1.27–$24.65$1.459
$410.00Sep 18$3.40$6.10$4.75$4.01 08/21$3.43–$27.65$4.01167
$410.00Sep 25$5.10$9.40$7.25$13.00 08/14$4.60–$18.95$7.25--
$410.00Oct 16$10.90$11.60$11.25$8.63 08/21$7.60–$31.80$10.9095
$410.00Nov 20$18.00$19.50$18.75$25.68 08/11$14.20–$37.10$18.75--
$410.00Dec 18$19.30$22.40$20.85$17.20 08/21$16.75–$39.40$19.30--
$410.00Jun 17$37.50$39.00$38.25$34.30 08/21$33.10–$53.35$37.50--
$410.00Jan 21$49.80$51.40$50.60$50.70 08/19$45.60–$65.15$50.60--
$410.00Dec 15$62.80$65.40$64.10$71.10 08/10$59.15–$76.75$64.10--
$407.50Sep 4$0.90$2.15$1.53$1.21 08/21$1.02–$6.15$1.217
$435.00Aug 28$12.50$15.90$14.20$4.93 08/21$4.80–$42.90$12.50--
$405.00Aug 28$0.00$5.00$2.50$0.50 08/21$0.78–$20.70$0.5010
$405.00Sep 4$0.00$3.90$1.95$0.98 08/21$0.88–$21.65$0.98--
$402.50Sep 4$0.00$4.20$2.10$0.62 08/21$0.68–$4.55$0.62--
$440.00Sep 4$18.60$21.30$19.95$12.00 08/21$10.15–$47.85$18.60--
$440.00Sep 18$21.30$23.50$22.40$15.80 08/21$13.00–$49.35$21.30--
$440.00Sep 25$21.50$25.90$23.70$21.50 08/20$15.55–$38.80$21.50--
$440.00Oct 16$26.60$27.90$27.25$20.60 08/21$18.30–$52.10$26.60--
$440.00Nov 20$33.50$35.10$34.30$28.90 08/21$26.30–$56.65$33.50--
$400.00Aug 28$0.00$5.00$2.50$2.42 08/14$0.63–$17.30$2.42--
$400.00Sep 4$0.00$4.30$2.15$0.60 08/21$0.93–$18.75$0.60--
$400.00Sep 11$0.00$4.90$2.45$2.77 08/19$1.98–$20.25$2.45--
$400.00Sep 18$1.80$3.50$2.65$2.34 08/21$2.13–$21.70$2.34415
$400.00Sep 25$2.25$6.50$4.38$10.77 08/13$3.47–$14.00$4.38--
$400.00Oct 2$3.50$7.80$5.65$5.75 08/20$3.75–$11.05$5.65--
$400.00Oct 16$7.60$8.20$7.90$5.28 08/21$5.25–$25.70$7.60286
$400.00Nov 20$14.20$15.60$14.90$21.02 08/13$10.35–$31.35$14.90--
$400.00Dec 18$15.30$18.30$16.80$16.90 08/20$13.60–$33.90$16.80--
$400.00Feb 19$23.00$24.50$23.75$28.45 08/14$19.40–$40.00$23.75--
$400.00Jun 17$32.80$34.50$33.65$29.85 08/21$29.10–$48.50$32.80--
$400.00Dec 17$43.50$45.60$44.55$52.05 08/06$40.15–$58.40$44.55--
$400.00Dec 15$58.30$60.70$59.50$66.00 08/10$54.70–$71.75$59.50--
$397.50Aug 28$0.00$5.00$2.50$1.40 08/17$1.30–$5.95$1.40--
$397.50Sep 4$0.00$4.50$2.25$0.56 08/21$1.02–$3.38$0.56--
$395.00Aug 28$0.00$5.00$2.50$1.39 08/18$1.30–$14.90$1.39--
$395.00Sep 4$0.00$4.40$2.20$0.46 08/21$0.63–$16.20$0.46--
$395.00Sep 11$0.70$1.55$1.13$1.51 08/21$1.13–$17.55$1.13--
$395.00Sep 25$1.25$5.50$3.38$2.45 08/21$2.65–$12.30$2.45--
$392.50Aug 28$0.00$5.00$2.50$1.00 08/18$1.30–$4.25$1.00--
$392.50Sep 4$0.00$4.40$2.20$0.90 08/21$0.50–$2.60$0.90--
$450.00Sep 18$29.40$32.70$31.05$20.60 08/21$20.00–$57.90$29.40--
$450.00Oct 16$33.50$35.60$34.55$38.06 08/17$24.25–$60.30$34.55--
$450.00Dec 18$41.60$44.20$42.90$48.28 08/18$34.80–$66.15$42.90--
$390.00Aug 28$0.00$5.00$2.50$11.37 07/30$1.30–$12.75$2.50--
$390.00Sep 4$0.00$5.00$2.50$0.53 08/21$0.48–$13.80$0.53--
$390.00Sep 11$0.00$4.20$2.10$0.72 08/21$1.02–$15.30$0.72--
$390.00Sep 18$0.90$2.00$1.45$1.43 08/21$1.30–$16.75$1.43299
$390.00Sep 25$0.45$5.00$2.73$3.04 08/19$1.88–$10.45$2.73--
$390.00Oct 16$5.10$5.70$5.40$5.79 08/20$3.80–$21.10$5.40--
$390.00Nov 20$10.90$12.20$11.55$9.10 08/21$8.60–$26.65$10.90--
$390.00Dec 18$13.50$14.80$14.15$20.20 08/07$10.90–$28.90$14.15--
$390.00Feb 19$19.20$20.60$19.90$31.30 08/03$16.35–$34.20$19.90--
$390.00Jun 17$27.10$30.40$28.75$26.35 08/21$25.45–$43.15$27.10--
$390.00Jan 21$40.90$42.50$41.70$45.15 08/14$37.35–$54.75$41.70--
$390.00Jun 16$45.00$50.00$47.50$52.65 08/14$44.50–$61.00$47.50--
$390.00Dec 15$53.50$56.30$54.90$77.70 07/23$50.45–$66.75$54.90--
$385.00Aug 28$0.00$5.00$2.50$0.45 08/17$1.30–$10.20$0.45--
$385.00Sep 4$0.00$3.70$1.85$1.20 08/17$0.48–$11.75$1.20--
$385.00Sep 25$0.50$3.80$2.15$5.00 08/14$1.88–$8.65$2.15--
$380.00Aug 28$0.00$5.00$2.50$1.91 08/07$1.30–$8.65$1.91--
$380.00Sep 4$0.00$3.30$1.65$15.50 07/29$1.65–$9.90$1.65--
$380.00Sep 11$0.00$3.60$1.80$7.94 08/04$1.80–$10.60$1.80--
$380.00Sep 18$0.70$1.25$0.98$0.89 08/21$0.88–$12.55$0.89--
$380.00Oct 16$3.30$3.90$3.60$2.83 08/21$2.50–$16.30$3.30223
$380.00Nov 20$8.10$9.50$8.80$7.10 08/21$6.55–$22.40$8.10--
$380.00Dec 18$10.60$11.80$11.20$10.34 08/20$8.50–$24.35$10.60--
$380.00Feb 19$15.80$17.20$16.50$16.90 08/19$13.45–$30.15$16.50--
$380.00Jun 17$24.90$26.60$25.75$23.10 08/21$22.15–$39.00$24.90--
$380.00Dec 17$35.10$37.20$36.15$67.70 06/24$32.35–$48.75$36.15--
$380.00Dec 15$49.60$51.90$50.75--$50.75–$50.75—$49.6026
$370.00Oct 16$2.20$2.55$2.38--$2.38–$2.38—$2.20192

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 313
Total Puts 246
Put/Call Ratio 0.79
Net Difference 67

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,944
Total Puts 2,084
Average Put/Call Ratio 0.73
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