Tour v528
RACE
FERRARI N V NEW
$411.82 -0.30%
$409.00 (-0.68%)🌙
as of 09/24 07:01 PM
(9/21 18:56) ◀
|
Thursday, September 24, 2026 (7:01pm)
January 2026
|
▶ (9/25 18:51)
◀ 9/24 19:01 ▶

Option Volume

Detail
ℹ
Current (09/24) 541
Calls: 139 (26%)
Puts: 402 (74%)
Prior (09/21) 640
Calls: 268 (42%)
Puts: 372 (58%)
Current vs Prior -15.47%
Calls: -48.13% (Calls)
Puts: +8.06% (Puts)
Prior 7-Day Total 3,615
Calls: 1,717 (47%)
Puts: 1,898 (53%)
Prior 7-Day Average 516
Calls: 245 (47%)
Puts: 271 (53%)
Current vs Prior 7-Day Avg +4.76%
Calls: -43.33%
Puts: +48.26%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (09/24) $747.8K
Calls: $244.5K (33%)
Puts: $503.3K (67%)
Prior (09/21) $423.7K
Calls: $233.0K (55%)
Puts: $190.7K (45%)
Current vs Prior +76.49%
Calls: +4.94%
Puts: +163.93%
Prior 7-Day Total $3.37M
Calls: $1.89M (56%)
Puts: $1.48M (44%)
Prior 7-Day Average $481.3K
Calls: $270.3K (56%)
Puts: $211.0K (44%)
Current vs Prior 7-Day Avg +55.36%
Calls: -9.54%
Puts: +138.52%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (09/24) 2.89
Prior (09/21) 1.39
Current vs Prior +108.35%
Prior 7-Day Average 1.16
Current vs Prior 7-Day Avg +148.59%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (09/24) 2,891
Calls: 1,634 (57%)
Puts: 1,257 (43%)
Prior (09/21) 5,516
Calls: 2,959 (54%)
Puts: 2,557 (46%)
Current vs Prior -47.59%
Prior 7-Day Total 35,934
Calls: 19,771 (55%)
Puts: 16,163 (45%)
Prior 7-Day Average 5,133
Calls: 2,824 (55%)
Puts: 2,309 (45%)
Current vs Prior 7-Day Avg -43.68%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/25) | Next (10/02)Expiry (10/16) | Next (11/20)
Current 1.77% | 3.75%5.84% | 11.67%
Prior 2.69% | 4.16%5.65% | 11.68%
Current vs Prior -34.32% | -9.76%+3.41% | -0.10%
Prior 7-Day Avg 2.81% | 4.15%3.53% | 8.68%
Current vs 7-Day Avg -37.19% | -9.51%+65.42% | +34.49%
Prior 7-Day Eod 2.69% | 4.16%5.65% | 11.68%
Current vs 7-Day Eod -34.32% | -9.76%+3.41% | -0.10%
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 bearish flow with 67% put dollar volume ($503.3K). Elevated premium activity with dollar volume up 76% vs prior. Dollar volume significantly above 7-day average (55% higher). Extreme bearish P/C ratio of 2.89 - heavy put buying.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
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 6 of results (avg 8.0%, best 6.6%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$410.00Oct 1612.2013.20$12.707.9%60.54318
$400.00Oct 1618.1020.00$19.0510.0%10.68186
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$420.00Oct 1614.7015.70$15.206.6%230.60163
$415.00Oct 1611.9012.80$12.357.3%970.536
$417.50Oct 1613.2014.20$13.707.3%690.564
$410.00Oct 169.4010.30$9.859.1%10.46--

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. 9 found (avg delta 0.68, highest 0.87)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$385.00Sep 2525.7028.70$27.2011.0%20.87--
$400.00Oct 1618.1020.00$19.0510.0%10.68186
$410.00Oct 1612.2013.20$12.707.9%60.54318
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$440.00Sep 2526.1029.50$27.8012.2%20.862
$420.00Sep 257.109.40$8.2527.9%20.813
$420.00Oct 210.0012.30$11.1520.6%10.65--
$420.00Oct 1614.7015.70$15.206.6%230.60163
$417.50Oct 1613.2014.20$13.707.3%690.564

Most actively traded options today. High liquidity = easy entry/exit. 40 active (total vol 316, top 97)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$425.00Oct 165.706.70$6.2016.1%140.34--
$460.00Oct 160.801.15$0.9835.7%100.07130
$432.50Oct 20.902.25$1.5885.4%70.16--
$450.00Oct 20.101.50$0.80175.0%60.074
$410.00Oct 1612.2013.20$12.707.9%60.54318
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$415.00Oct 1611.9012.80$12.357.3%970.536
$417.50Oct 1613.2014.20$13.707.3%690.564
$420.00Oct 1614.7015.70$15.206.6%230.60163
$405.00Sep 250.051.30$0.68183.8%110.173
$410.00Oct 25.206.70$5.9525.2%110.457

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 1 strikes (avg 49.4%, max 49.4%)

CALLS (0)
No calls found
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$420.00Sep 25Oct 1643.2%28.9%49.4%25166

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 25 found (best R:R 21.44, avg 5.76)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$432.50$450.00Oct 2$0.78$16.72$0.7816%21.44$433.28
$412.50$417.50Sep 25$1.28$3.72$1.2847%2.91$413.78
$450.00$460.00Oct 16$0.62$9.38$0.6211%15.13$450.62
$425.00$430.00Oct 16$1.35$3.65$1.3534%2.70$426.35
$430.00$432.50Oct 16$0.60$1.90$0.6028%3.17$430.60
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$420.00$410.00Oct 2$5.20$4.80$5.2065%0.92$414.80
$400.00$395.00Oct 30$1.45$3.55$1.4534%2.45$398.55
$380.00$375.00Oct 16$0.45$4.55$0.4513%10.11$379.55
$417.50$415.00Oct 16$1.35$1.15$1.3556%0.85$416.15
$385.00$380.00Oct 16$0.65$4.35$0.6516%6.69$384.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 18 found (best R:R 0.44, avg 0.25)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$420.00$432.50Oct 2$2.97$2.97$9.5365%0.31$422.97
$432.50$450.00Oct 16$2.65$2.65$14.8575%0.18$435.15
$430.00$432.50Oct 16$0.60$0.60$1.9072%0.32$430.60
$425.00$430.00Oct 16$1.35$1.35$3.6566%0.37$426.35
$450.00$460.00Oct 16$0.62$0.62$9.3889%0.07$450.62
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$410.00$387.50Oct 16$6.85$6.85$15.6554%0.44$403.15
$410.00$390.00Oct 2$4.55$4.55$15.4555%0.29$405.45
$400.00$390.00Sep 25$1.22$1.22$8.7880%0.14$398.78
$395.00$380.00Oct 30$3.27$3.27$11.7371%0.28$391.73
$375.00$330.00Oct 16$1.20$1.20$43.8090%0.03$373.80

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $3.90, cheapest $3.90)

CALLS (0)
No calls found
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$410.00Oct 2Oct 16$3.9028.4%26.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 2 found (cheapest 3.81% of stock, avg 4.65%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$420.00Oct 2$4.55$11.15$15.70$404.30$435.703.81%
$410.00Oct 16$12.70$9.85$22.55$387.45$432.555.48%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 41 found (cheapest 0.42% of stock, avg 1.49%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$417.50$390.00Sep 25$1.30$0.43$1.73$388.27$419.23
$417.50$405.00Sep 25$1.30$0.68$1.98$403.02$419.48
$450.00$390.00Oct 2$0.80$1.40$2.20$387.80$452.20
$422.50$405.00Sep 25$1.63$0.68$2.31$402.69$424.81
$422.50$390.00Sep 25$1.63$0.43$2.06$387.94$424.56
$460.00$375.00Oct 16$0.98$1.48$2.46$372.54$462.46
$432.50$390.00Oct 2$1.58$1.40$2.98$387.02$435.48
$460.00$380.00Oct 16$0.98$1.93$2.91$377.09$462.91
$450.00$375.00Oct 16$1.60$1.48$3.08$371.92$453.08
$417.50$400.00Sep 25$1.30$1.65$2.95$397.05$420.45

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 16 found (best R:R 0.69, avg credit $1.99)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
385/388430/432Oct 16$1.02$1.4854%0.69$386.48$431.02
380/385425/430Oct 16$2.00$3.0050%0.67$383.00$427.00
375/380425/430Oct 16$1.80$3.2054%0.56$378.20$426.80
385/388425/430Oct 16$1.77$3.2348%0.55$385.73$426.77
380/385430/432Oct 16$1.25$3.7556%0.33$383.75$431.25
375/380430/432Oct 16$1.05$3.9560%0.27$378.95$431.05
375/380450/460Oct 16$1.07$8.9376%0.12$378.93$451.07
380/385450/460Oct 16$1.27$8.7372%0.15$383.73$451.27
385/388450/460Oct 16$1.04$8.9670%0.12$386.46$451.04
375/380432/450Oct 16$3.10$14.4062%0.22$376.90$435.60

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 3 found (best R:R 24.00, cheapest $0.15)

CALLS (1)
LowMidHighExpiryDebitMax GainPOPR:R
$412.50$417.50$422.50Sep 25$1.61$3.3925%2.11
PUTS (2)
LowMidHighExpiryDebitMax GainPOPR:R
$375.00$380.00$385.00Oct 16$0.20$4.806%24.00
$415.00$417.50$420.00Oct 16$0.15$2.357%15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 23 found (best net $-0.75, 12 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$432.50$450.001:2Oct 2-$0.02$17.48
$412.50$417.501:2Sep 25-$0.02$4.98
$450.00$460.001:2Oct 16-$0.36$9.64
$400.00$410.001:2Oct 16-$6.35$3.65
$417.50$422.501:2Sep 25-$1.96$3.04
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$420.00$410.001:2Oct 2-$0.75$9.25
$390.00$380.001:2Oct 23-$1.20$8.80
$380.00$375.001:2Oct 16-$1.03$3.97
$385.00$380.001:2Oct 16-$1.28$3.72
$405.00$400.001:2Sep 25-$2.62$2.38

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 11 found (best yield 1.38%, avg 0.55%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$425.00Oct 16$5.700.343.2%1.38%4.58%14--
$430.00Oct 16$4.500.284.4%1.09%5.51%2102
$432.50Oct 16$3.900.255.0%0.95%5.97%1--
$425.00Oct 9$2.400.283.2%0.58%3.78%11
$420.00Oct 2$3.100.352.0%0.75%2.74%1--
$450.00Oct 16$1.350.119.3%0.33%9.60%1--
$432.50Oct 2$0.900.165.0%0.22%5.24%7--
$460.00Oct 16$0.800.0711.7%0.19%11.89%10130
$450.00Oct 2$0.100.079.3%0.02%9.30%64
$412.50Sep 25$1.650.470.2%0.40%0.57%1--

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 710 vol/day, 193 traded recently)

RACE averages only 710 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 06-17 call last traded $44.13 on 09/01 (now $41.70/$43.40) — try a limit near $42.55. Also watch the $440.00 06-17 call last traded $42.05 on 09/02 (now $37.60/$39.30) — try a limit near $38.45; the $400.00 12-18 call last traded $38.40 on 09/11 (now $32.70/$35.30) — try a limit near $34.00. Most tradeable put: the $400.00 06-17 put last traded $38.50 on 09/08 (now $33.90/$35.50) — try a limit near $34.70.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$412.50Sep 25$1.65$3.50$2.58$4.85 09/18$2.58–$9.90$2.58--
$412.50Oct 2$5.90$7.70$6.80$6.40 09/18$5.35–$10.75$6.40--
$410.00Sep 25$2.70$5.50$4.10$14.29 09/02$4.10–$32.65$4.10--
$410.00Oct 2$6.70$10.10$8.40$9.50 09/09$6.30–$33.75$8.40--
$410.00Oct 9$9.50$12.70$11.10$14.70 09/04$9.00–$23.90$11.10--
$410.00Oct 16$12.20$13.20$12.70$11.70 09/18$10.60–$36.55$12.20318
$410.00Nov 20$22.50$25.10$23.80$29.20 08/26$21.45–$44.95$23.80--
$410.00Dec 18$27.40$29.50$28.45$26.09 09/09$26.05–$48.90$27.40--
$410.00Feb 19$37.20$39.80$38.50$36.80 09/18$35.40–$58.35$37.20--
$410.00Jun 17$50.50$52.80$51.65$57.55 08/07$47.70–$70.65$51.65--
$410.00Dec 17$69.90$73.20$71.55$71.40 09/10$66.80–$90.15$71.40--
$410.00Dec 15$98.20$102.00$100.10$100.98 09/11$93.50–$117.90$100.10--
$415.00Sep 25$0.85$1.85$1.35$2.70 09/18$1.35–$28.80$1.35--
$417.50Sep 25$0.50$2.10$1.30--$1.30–$1.30—$0.501
$405.00Oct 9$11.70$14.80$13.25$11.83 09/18$12.05–$27.30$11.83--
$420.00Sep 25$0.20$1.60$0.90$1.75 09/18$0.90–$25.35$0.90--
$420.00Oct 2$3.10$6.00$4.55$3.90 09/18$3.33–$26.75$3.90--
$420.00Oct 16$7.50$8.50$8.00$7.20 09/18$6.80–$29.75$7.50--
$420.00Nov 20$18.10$20.10$19.10$22.15 09/01$17.25–$38.65$19.10--
$420.00Dec 18$22.50$24.60$23.55$26.90 09/11$21.75–$42.75$23.55--
$420.00Feb 19$32.50$34.90$33.70$31.95 09/18$31.10–$52.35$32.50--
$420.00Jun 17$45.70$47.90$46.80$46.81 09/10$43.35–$65.00$46.80--
$420.00Dec 17$65.90$68.20$67.05$65.20 09/15$62.40–$84.95$65.90--
$420.00Jan 21$68.80$71.30$70.05$68.80 09/10$65.20–$87.85$68.80--
$420.00Dec 15$93.90$97.50$95.70$110.80 08/21$89.75–$112.95$95.70--
$420.00May 21$42.60$45.80$44.20--$44.20–$44.20—$42.601
$422.50Sep 25$0.05$3.20$1.63$1.14 09/18$1.20–$5.45$1.145
$400.00Sep 25$10.80$13.80$12.30$10.32 09/18$9.95–$40.75$10.80--
$400.00Oct 2$13.40$17.00$15.20$15.50 09/10$12.60–$41.85$15.20--
$400.00Oct 16$18.10$20.00$19.05$18.62 09/18$16.60–$44.45$18.62186
$400.00Nov 20$27.80$31.20$29.50$29.47 09/10$26.75–$52.00$29.47--
$400.00Dec 18$32.70$35.30$34.00$38.40 09/11$30.90–$55.80$34.00368
$400.00Feb 19$42.80$45.60$44.20$51.70 08/14$40.35–$64.65$44.20--
$400.00Jun 17$55.90$57.80$56.85$60.03 08/04$52.40–$76.50$56.85--
$400.00Dec 17$74.60$78.30$76.45$79.90 08/11$71.15–$95.50$76.45--
$400.00Dec 15$102.70$106.50$104.60$74.90 07/23$97.85–$122.95$102.70--
$425.00Sep 25$0.00$1.85$0.93$2.80 09/09$0.93–$21.70$0.93--
$425.00Oct 9$2.40$5.00$3.70--$3.70–$3.70—$2.401
$395.00Oct 9$19.40$22.20$20.80$18.40 09/09$18.15–$34.70$19.40--
$430.00Sep 25$0.00$0.75$0.38$2.08 09/09$0.38–$19.15$0.38--
$430.00Oct 2$1.20$3.00$2.10$1.95 09/18$1.58–$20.35$1.95--
$430.00Oct 16$4.50$5.20$4.85$4.60 09/18$3.80–$22.70$4.60102
$430.00Nov 20$14.10$15.90$15.00$14.00 09/18$13.90–$33.00$14.1072
$430.00Dec 18$18.20$20.30$19.25$22.40 09/11$17.25–$36.70$19.25--
$430.00Feb 19$28.20$30.40$29.30$33.50 08/27$27.00–$46.90$29.30--
$430.00Jun 17$41.70$43.40$42.55$44.13 09/01$39.25–$59.45$42.5512
$430.00Dec 17$61.50$63.70$62.60$64.16 08/06$58.25–$80.00$62.60--
$430.00Dec 15$89.20$93.50$91.35$98.40 08/25$85.70–$108.30$91.35--
$390.00Oct 16$25.10$27.70$26.40$24.17 09/15$23.00–$52.85$25.10--
$390.00Nov 20$34.50$37.40$35.95$57.35 08/21$32.25–$59.20$35.95--
$390.00Dec 18$39.00$41.50$40.25$43.40 09/01$36.35–$63.05$40.25--
$390.00Feb 19$48.30$51.80$50.05$54.80 08/26$45.80–$71.05$50.05--
$390.00Jun 17$61.20$63.40$62.30$59.08 09/08$57.65–$82.40$61.20--
$390.00Jan 21$83.10$86.50$84.80$89.00 08/18$79.10–$104.05$84.80--
$435.00Oct 2$0.00$4.00$2.00$5.75 09/02$2.00–$17.45$2.00--
$435.00Oct 9$0.05$4.60$2.32$3.30 09/09$2.08–$11.35$2.32--
$385.00Sep 25$25.70$28.70$27.20$23.16 09/08$21.45–$54.15$25.70--
$385.00Oct 2$25.80$30.00$27.90$22.90 09/09$22.50–$54.85$25.80--
$385.00Oct 9$27.20$31.10$29.15$25.30 09/09$24.50–$43.00$27.20--
$440.00Sep 25$0.00$3.40$1.70$1.85 09/10$0.30–$13.25$1.70--
$440.00Oct 9$0.05$4.20$2.13$2.60 09/09$2.13–$9.50$2.13--
$440.00Oct 16$2.45$3.10$2.78$2.79 09/18$2.13–$17.35$2.78--
$440.00Nov 20$10.70$12.50$11.60$13.13 09/10$10.65–$27.85$11.60--
$440.00Dec 18$15.00$16.50$15.75$15.99 09/15$14.80–$32.00$15.75--
$440.00Feb 19$24.60$26.30$25.45$32.10 08/26$23.45–$41.85$25.45--
$440.00Jun 17$37.60$39.30$38.45$42.05 09/02$35.65–$54.70$38.45108
$440.00Dec 17$56.80$59.40$58.10$57.90 09/10$54.30–$75.20$57.90--
$380.00Oct 9$31.50$35.90$33.70$28.20 09/09$28.25–$47.35$31.50--
$380.00Oct 16$33.50$36.40$34.95$35.00 09/18$29.90–$61.30$34.95--
$380.00Nov 20$41.00$44.40$42.70$40.36 09/18$38.55–$66.95$41.00--
$380.00Dec 18$45.50$48.40$46.95$58.50 08/28$42.45–$70.60$46.95--
$380.00Jun 17$66.90$69.40$68.15$74.88 08/06$63.10–$89.05$68.15--
$445.00Sep 25$0.00$3.40$1.70$3.47 08/26$1.25–$10.95$1.70--
$445.00Oct 2$0.10$0.85$0.48$4.55 08/27$0.48–$12.75$0.48--
$375.00Sep 25$35.70$38.70$37.20$30.00 09/09$29.80–$63.55$35.70--
$375.00Oct 2$35.40$39.40$37.40$30.80 09/09$30.90–$64.30$35.40--
$375.00Oct 9$36.50$40.30$38.40$32.10 09/09$32.25–$51.75$36.50--
$450.00Sep 25$0.00$3.40$1.70$2.11 09/03$1.13–$8.75$1.70--
$450.00Oct 2$0.10$1.50$0.80$1.70 09/04$0.80–$10.70$0.804
$450.00Oct 16$1.35$1.85$1.60$2.05 09/15$1.50–$13.70$1.60--
$450.00Nov 20$7.90$9.80$8.85$8.20 09/18$8.30–$22.45$8.2039
$450.00Dec 18$11.80$13.40$12.60$11.74 09/18$11.85–$27.05$11.80272
$450.00Feb 19$20.70$22.70$21.70$20.40 09/09$20.30–$37.25$20.70--
$450.00Jun 17$33.80$35.50$34.65$33.40 09/08$32.30–$50.15$33.80--
$450.00Jan 21$56.10$58.30$57.20$51.14 07/29$53.30–$73.55$56.10--
$370.00Sep 25$40.70$43.70$42.20$34.60 09/09$34.25–$68.20$40.70--
$370.00Oct 9$41.20$45.00$43.10$39.80 09/15$36.35–$56.30$41.20--
$370.00Oct 16$42.70$45.70$44.20$58.10 08/19$37.90–$70.50$44.20--
$370.00Dec 18$52.70$56.00$54.35$51.00 09/15$48.85–$78.65$52.70--
$370.00Jun 17$73.20$76.10$74.65$72.00 07/30$68.65–$95.60$73.20--
$370.00Dec 17$91.00$94.20$92.60$63.20 07/24$86.85–$113.20$91.00--
$455.00Oct 2$0.00$3.50$1.75$3.29 08/26$1.65–$8.90$1.75--
$365.00Oct 9$45.90$50.00$47.95$41.60 09/09$40.65–$61.00$45.90--
$460.00Sep 25$0.00$3.40$1.70$0.83 09/10$0.73–$5.60$0.83--
$460.00Oct 9$0.05$4.00$2.03$0.86 09/09$0.85–$4.40$0.86--
$460.00Oct 16$0.80$1.15$0.98$1.33 09/15$0.98–$9.45$0.98130
$460.00Nov 20$5.90$7.70$6.80$8.90 09/11$6.20–$19.35$6.80--
$460.00Dec 18$9.30$10.90$10.10$11.60 09/10$8.70–$22.95$10.10--
$360.00Sep 25$50.70$53.80$52.25$43.80 09/09$44.00–$78.30$50.70--
$360.00Oct 16$51.30$55.30$53.30$62.53 08/17$46.00–$79.95$53.30--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$410.00Sep 25$1.45$2.20$1.83$13.00 08/14$1.83–$13.60$1.83--
$410.00Oct 2$5.20$6.70$5.95$10.20 09/18$5.50–$14.90$5.957
$410.00Oct 9$6.40$9.90$8.15$10.45 09/18$6.35–$16.30$8.15--
$410.00Oct 16$9.40$10.30$9.85$13.00 09/18$7.60–$18.10$9.85--
$410.00Oct 23$9.60$12.80$11.20$14.85 09/18$9.95–$19.45$11.20--
$410.00Nov 20$17.90$20.30$19.10$21.60 09/18$14.20–$26.15$19.10--
$410.00Dec 18$21.60$23.20$22.40$25.10 09/04$16.75–$29.00$22.40--
$410.00Feb 19$28.30$30.20$29.25$31.95 09/18$23.10–$35.20$29.25--
$410.00Jun 17$38.50$40.10$39.30$42.20 09/04$33.10–$45.20$39.30--
$410.00Dec 17$48.80$51.10$49.95$53.13 09/10$44.35–$55.95$49.95--
$410.00Jan 21$49.90$52.30$51.10$50.70 08/19$45.60–$57.15$50.70--
$410.00Dec 15$62.80$65.50$64.15$66.22 09/11$59.15–$69.40$64.15--
$415.00Sep 25$3.60$5.70$4.65$12.85 08/27$4.10–$16.50$4.65--
$415.00Oct 16$11.90$12.80$12.35--$12.35–$12.35—$11.906
$407.50Sep 25$0.00$5.00$2.50$6.62 09/18$1.30–$8.35$2.50--
$407.50Oct 2$4.00$5.90$4.95$7.70 09/18$4.15–$9.90$4.95--
$417.50Oct 16$13.20$14.20$13.70--$13.70–$13.70—$13.204
$405.00Sep 25$0.05$1.30$0.68$10.80 09/09$0.68–$10.70$0.683
$420.00Sep 25$7.10$9.40$8.25$20.00 09/09$6.55–$20.30$8.253
$420.00Oct 16$14.70$15.70$15.20$17.50 09/18$9.75–$24.40$15.20163
$420.00Nov 20$23.10$25.40$24.25$30.10 09/08$17.85–$31.95$24.25--
$420.00Dec 18$26.60$28.20$27.40$34.40 09/09$20.50–$34.70$27.40--
$420.00Feb 19$33.30$35.40$34.35$28.30 08/21$27.10–$40.80$33.30--
$420.00Jun 17$43.40$45.30$44.35$48.90 09/08$37.45–$50.65$44.35--
$420.00Dec 15$66.00$70.50$68.25$95.50 07/23$63.70–$74.75$68.25--
$402.50Oct 2$1.10$4.10$2.60$5.13 09/18$2.60–$7.90$2.60--
$400.00Sep 25$0.00$3.30$1.65$2.75 09/18$1.02–$7.60$1.65--
$400.00Oct 2$0.50$5.00$2.75$5.75 08/20$2.58–$9.75$2.75--
$400.00Oct 16$5.50$6.40$5.95$8.50 09/18$5.00–$12.85$5.95--
$400.00Oct 23$5.30$9.90$7.60$13.92 09/09$6.20–$14.00$7.60--
$400.00Nov 20$13.60$16.00$14.80$17.00 09/18$10.35–$20.95$14.80--
$400.00Dec 18$17.30$18.80$18.05$19.40 09/18$13.60–$23.85$18.05--
$400.00Feb 19$23.80$25.60$24.70$28.45 08/14$19.40–$30.10$24.70--
$400.00Jun 17$33.90$35.50$34.70$38.50 09/08$29.10–$40.20$34.70112
$400.00Dec 17$44.10$46.40$45.25$47.60 09/04$40.15–$50.85$45.25--
$400.00Jan 21$45.20$47.50$46.35$45.00 08/31$41.35–$52.10$45.20--
$400.00Jun 16$51.80$55.00$53.40$54.80 09/01$48.50–$59.00$53.40--
$400.00Dec 15$58.00$60.80$59.40$62.35 08/27$54.70–$64.40$59.40--
$397.50Sep 25$0.00$3.50$1.75$2.45 09/18$0.43–$4.70$1.75--
$395.00Sep 25$0.00$3.50$1.75$1.54 09/18$0.48–$5.80$1.54--
$395.00Oct 2$0.90$4.30$2.60$3.70 09/11$2.50–$7.40$2.60--
$395.00Oct 9$2.70$3.80$3.25--$3.25–$3.25—$2.701
$430.00Sep 25$16.30$19.50$17.90$11.81 08/21$10.90–$28.80$16.30--
$430.00Oct 16$20.40$23.40$21.90$25.86 09/04$13.50–$31.55$21.90--
$430.00Nov 20$28.90$31.20$30.05$28.10 08/25$22.20–$38.15$28.90--
$430.00Dec 18$32.40$34.40$33.40$38.90 09/08$25.05–$41.10$33.40--
$430.00Feb 19$38.90$40.50$39.70$46.20 09/09$31.60–$46.80$39.70--
$430.00Jun 17$48.80$50.90$49.85$51.88 08/18$42.10–$56.45$49.85--
$430.00Jun 16$66.70$69.60$68.15$90.80 07/27$62.00–$75.00$68.15--
$430.00Dec 15$72.90$75.70$74.30$81.60 08/10$68.30–$80.20$74.30--
$392.50Sep 25$0.00$3.50$1.75$1.47 09/18$1.18–$4.18$1.47--
$390.00Sep 25$0.00$0.85$0.43$1.00 09/18$0.23–$4.35$0.43--
$390.00Oct 2$1.00$1.80$1.40$4.13 09/15$1.40–$5.90$1.405
$390.00Oct 9$0.40$4.50$2.45$7.10 09/09$1.90–$7.05$2.45--
$390.00Oct 16$3.10$3.90$3.50$4.90 09/18$3.05–$8.50$3.50--
$390.00Nov 20$10.00$12.40$11.20$13.70 09/04$8.60–$16.45$11.20--
$390.00Dec 18$13.50$15.00$14.25$16.85 09/15$10.90–$19.35$14.2554
$390.00Feb 19$19.80$21.50$20.65$23.90 09/08$16.35–$25.45$20.65--
$390.00Jun 17$29.60$31.20$30.40$33.00 09/04$25.45–$35.40$30.4020
$390.00Dec 17$39.60$41.90$40.75$41.80 09/02$36.15–$46.00$40.75--
$390.00Jan 21$40.70$43.10$41.90$44.30 09/01$37.35–$47.30$41.90--
$390.00Jun 16$47.30$49.90$48.60$52.65 08/14$44.50–$54.20$48.60--
$390.00Dec 15$53.50$56.00$54.75$54.90 08/25$50.45–$59.50$54.75--
$387.50Sep 25$0.00$0.85$0.43$0.75 09/18$0.08–$2.78$0.43--
$385.00Sep 25$0.00$3.40$1.70$0.50 09/18$0.38–$3.25$0.50--
$385.00Oct 2$0.00$4.20$2.10$3.08 09/15$2.10–$4.35$2.10--
$385.00Oct 9$0.15$4.20$2.18$5.50 09/09$2.18–$6.35$2.18--
$385.00Oct 16$2.30$2.85$2.58--$2.58–$2.58—$2.301
$440.00Sep 25$26.10$29.50$27.80$23.00 08/31$15.55–$38.00$26.102
$440.00Oct 16$28.00$31.50$29.75$38.20 09/08$18.30–$39.50$29.75--
$440.00Nov 20$35.60$38.20$36.90$28.90 08/21$26.30–$45.25$35.60--
$440.00Dec 18$38.50$40.50$39.50$40.60 08/27$29.35–$47.90$39.50--
$380.00Sep 25$0.00$3.40$1.70$1.25 09/03$1.50–$3.08$1.25--
$380.00Oct 2$0.00$4.10$2.05$2.80 09/01$2.05–$3.70$2.05--
$380.00Oct 16$1.65$2.20$1.93$2.87 09/18$1.48–$5.90$1.93--
$380.00Oct 23$0.90$4.90$2.90$6.47 09/09$2.30–$6.70$2.903
$380.00Oct 30$2.25$4.20$3.23$5.90 09/15$2.78–$6.05$3.23--
$380.00Nov 20$7.00$9.70$8.35$7.10 08/21$6.55–$12.70$7.10--
$380.00Dec 18$10.30$11.80$11.05$13.37 09/15$8.50–$15.30$11.05--
$380.00Feb 19$16.30$18.00$17.15$21.29 09/09$13.45–$21.30$17.15--
$380.00Jun 17$25.70$27.30$26.50$27.00 09/03$22.15–$31.00$26.5018
$380.00Dec 17$35.50$37.70$36.60$38.95 09/04$32.35–$41.50$36.60--
$380.00Jan 21$36.60$38.90$37.75$42.10 09/08$33.65–$42.60$37.75--
$380.00Jun 16$43.10$45.70$44.40$53.65 08/03$40.50–$49.65$44.40--
$380.00Dec 15$49.20$51.90$50.55$50.78 08/28$46.40–$54.75$50.55--
$375.00Oct 9$0.00$4.20$2.10$2.65 09/02$2.10–$3.35$2.10--
$450.00Oct 16$37.30$40.20$38.75$38.06 08/17$24.25–$48.30$38.06--
$450.00Dec 18$45.30$48.00$46.65$48.28 08/18$34.80–$55.00$46.65--
$370.00Oct 9$0.00$4.10$2.05$2.69 09/15$2.05–$2.75$2.05--
$370.00Oct 16$0.80$1.45$1.13$2.08 09/11$1.05–$3.60$1.13--
$370.00Oct 23$0.00$5.00$2.50$2.55 09/18$2.10–$4.10$2.50--
$370.00Nov 20$4.80$7.70$6.25$7.06 09/11$4.95–$9.50$6.25--
$370.00Dec 18$7.70$9.50$8.60$10.13 09/08$6.65–$12.30$8.60--
$370.00Feb 19$13.20$15.00$14.10$17.62 09/09$11.05–$17.65$14.10--
$370.00Jun 17$22.20$23.60$22.90$23.50 09/03$19.00–$26.95$22.9031
$370.00Dec 17$31.60$33.80$32.70$34.93 09/01$28.95–$37.20$32.70--
$370.00Jan 21$32.70$34.70$33.70$34.90 09/02$30.15–$38.30$33.70--
$370.00Jun 16$39.10$41.60$40.35$45.32 08/11$36.50–$45.35$40.35--
$370.00Dec 15$42.90$47.50$45.20$51.80 08/10$42.70–$50.30$45.20--
$360.00Oct 16$0.60$1.05$0.83$1.29 09/11$0.43–$3.18$0.83--

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 139
Total Puts 402
Put/Call Ratio 2.89
Net Difference -263

Prior's Put/Call Breakdown

Total Calls 268
Total Puts 372
Put/Call Ratio 1.39
Net Difference -104

Prior 7-Day Put/Call Summary

Total Calls 1,717
Total Puts 1,898
Average Put/Call Ratio 1.16
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