Tour v528
RACE
FERRARI N V NEW
$411.33 -0.12%
(9/24 19:01) ◀
|
Friday, September 25, 2026 (6:51pm)
January 2026
|
▶
◀ 9/25 18:51

Option Volume

Detail
ℹ
Current (09/25) 355
Calls: 164 (46%)
Puts: 191 (54%)
Prior (09/24) 541
Calls: 139 (26%)
Puts: 402 (74%)
Current vs Prior -34.38%
Calls: +17.99% (Calls)
Puts: -52.49% (Puts)
Prior 7-Day Total 3,630
Calls: 1,613 (44%)
Puts: 2,017 (56%)
Prior 7-Day Average 518
Calls: 230 (44%)
Puts: 288 (56%)
Current vs Prior 7-Day Avg -31.54%
Calls: -28.83%
Puts: -33.71%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (09/25) $547.6K
Calls: $348.7K (64%)
Puts: $198.9K (36%)
Prior (09/24) $747.8K
Calls: $244.5K (33%)
Puts: $503.3K (67%)
Current vs Prior -26.77%
Calls: +42.59%
Puts: -60.48%
Prior 7-Day Total $3.47M
Calls: $1.77M (51%)
Puts: $1.70M (49%)
Prior 7-Day Average $496.1K
Calls: $253.0K (51%)
Puts: $243.1K (49%)
Current vs Prior 7-Day Avg +10.37%
Calls: +37.81%
Puts: -18.19%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/25) 1.16
Prior (09/24) 2.89
Current vs Prior -59.73%
Prior 7-Day Average 1.41
Current vs Prior 7-Day Avg -17.42%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (09/25) 1,436
Calls: 824 (57%)
Puts: 612 (43%)
Prior (09/24) 2,891
Calls: 1,634 (57%)
Puts: 1,257 (43%)
Current vs Prior -50.33%
Prior 7-Day Total 31,722
Calls: 18,211 (57%)
Puts: 13,511 (43%)
Prior 7-Day Average 4,531
Calls: 2,601 (57%)
Puts: 1,930 (43%)
Current vs Prior 7-Day Avg -68.31%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/25) | Next (10/02)Expiry (10/16) | Next (11/20)
Current 0.82% | 3.27%5.34% | 11.62%
Prior 1.77% | 3.75%5.84% | 11.67%
Current vs Prior +84.97% | +17.29%-8.62% | -0.40%
Prior 7-Day Avg 2.66% | 4.12%3.81% | 9.11%
Current vs 7-Day Avg +22.99% | +6.69%+40.18% | +27.60%
Prior 7-Day Eod 1.77% | 3.75%5.84% | 11.67%
Current vs 7-Day Eod +84.97% | +17.29%-8.62% | -0.40%
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 64% call dollar volume ($348.7K). Slightly bearish P/C ratio of 1.16. P/C ratio dropping 60% - sentiment shifting bullish. Declining open interest (down 50%) indicates positions being closed.

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

📈 Options Analysis

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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 3 of results (avg 8.3%, best 6.5%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$360.00Oct 3052.2055.70$53.956.5%40.90--
$370.00Sep 2539.4042.90$41.158.5%10.877
$400.00Oct 1617.2019.00$18.109.9%10.68--
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 0.72, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$360.00Oct 3052.2055.70$53.956.5%40.90--
$370.00Sep 2539.4042.90$41.158.5%10.877
$385.00Sep 2524.4027.90$26.1513.4%20.844
$400.00Oct 1617.2019.00$18.109.9%10.68--
$407.50Sep 251.855.00$3.4391.8%10.68--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$410.00Sep 250.003.50$1.75200.0%21.003
$420.00Sep 257.9010.10$9.0024.4%20.765
$415.00Sep 252.805.60$4.2066.7%10.692
$420.00Oct 210.7013.00$11.8519.4%10.69--
$420.00Oct 911.9014.50$13.2019.7%10.66--

Most actively traded options today. High liquidity = easy entry/exit. 48 active (total vol 173, top 28)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$420.00Oct 21.855.00$3.4391.8%280.3037
$432.50Oct 20.251.75$1.00150.0%70.127
$440.00Oct 162.102.55$2.3319.3%70.16175
$450.00Oct 161.051.45$1.2532.0%60.10--
$410.00Oct 24.707.90$6.3050.8%50.525
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$407.50Oct 95.908.00$6.9530.2%190.43--
$405.00Oct 23.004.70$3.8544.2%180.36--
$360.00Oct 160.400.85$0.6371.4%100.04--
$405.00Sep 250.002.50$1.25200.0%50.2412
$410.00Oct 97.109.10$8.1024.7%40.482

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 478.0%, max 938.8%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$420.00Oct 2Oct 2331.8%27.1%17.2%3037
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$405.00Sep 25Oct 9280.9%27.0%938.8%713

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 31 found (best R:R 1.04, avg 4.56)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$407.50$417.50Sep 25$2.08$7.92$2.0868%3.81$409.58
$427.50$450.00Oct 9$1.32$21.18$1.3223%16.05$428.82
$417.50$425.00Oct 9$1.20$6.30$1.2038%5.25$418.70
$412.50$420.00Oct 2$1.87$5.63$1.8746%3.01$414.37
$410.00$412.50Oct 2$1.00$1.50$1.0052%1.50$411.00
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$415.00$410.00Sep 25$2.45$2.55$2.4570%1.04$412.55
$410.00$405.00Sep 25$0.50$4.50$0.50100%9.00$409.50
$420.00$410.00Oct 9$5.10$4.90$5.1066%0.96$414.90
$405.00$402.50Oct 2$0.32$2.18$0.3236%6.81$404.68
$407.50$405.00Oct 2$0.60$1.90$0.6041%3.17$406.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 22 found (best R:R 1.58, avg 0.39)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$425.00$427.50Oct 9$1.53$1.53$0.9771%1.58$426.53
$420.00$430.00Oct 2$2.43$2.43$7.5770%0.32$422.43
$440.00$450.00Oct 16$1.08$1.08$8.9284%0.12$441.08
$420.00$435.00Oct 16$3.77$3.77$11.2362%0.34$423.77
$435.00$440.00Oct 16$0.80$0.80$4.2079%0.19$435.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$400.00$385.00Oct 16$3.52$3.52$11.4868%0.31$396.48
$402.50$392.50Oct 2$2.30$2.30$7.7069%0.30$400.20
$400.00$370.00Oct 30$5.75$5.75$24.2564%0.24$394.25
$405.00$400.00Oct 9$2.08$2.08$2.9262%0.71$402.92
$410.00$400.00Oct 16$3.90$3.90$6.1053%0.64$406.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $3.27, cheapest $4.40)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$420.00Oct 2Oct 16$3.4731.8%27.0%
$410.00Oct 2Oct 9$2.7026.0%26.4%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$415.00Sep 25Oct 2$4.40246.4%25.9%
$407.50Oct 2Oct 9$2.5025.6%26.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 2.92% of stock, avg 4.18%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$410.00Oct 2$6.30$5.70$12.00$398.00$422.002.92%
$420.00Oct 2$3.43$11.85$15.28$404.72$435.283.71%
$410.00Oct 9$9.00$8.10$17.10$392.90$427.104.16%
$405.00Oct 9$12.05$6.05$18.10$386.90$423.104.40%
$400.00Oct 16$18.10$5.35$23.45$376.55$423.455.70%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 58 found (cheapest 0.54% of stock, avg 1.86%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$430.00$392.50Oct 2$1.00$1.23$2.23$390.27$432.23
$432.50$392.50Oct 2$1.00$1.23$2.23$390.27$434.73
$450.00$375.00Oct 16$1.25$1.00$2.25$372.75$452.25
$450.00$370.00Oct 16$1.25$1.00$2.25$367.75$452.25
$417.50$405.00Sep 25$1.35$1.25$2.60$402.40$420.10
$450.00$385.00Oct 16$1.25$1.83$3.08$381.92$453.08
$440.00$375.00Oct 16$2.33$1.00$3.33$371.67$443.33
$440.00$370.00Oct 16$2.33$1.00$3.33$366.67$443.33
$440.00$385.00Oct 16$2.33$1.83$4.16$380.84$444.16
$435.00$375.00Oct 16$3.13$1.00$4.13$370.87$439.13

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 8 found (best R:R 0.17, avg credit $2.85)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
360/370440/450Oct 16$1.45$8.5576%0.17$368.55$441.45
375/385440/450Oct 16$1.91$8.0970%0.24$383.09$441.91
385/392420/430Oct 2$3.01$6.9956%0.43$389.49$423.01
392/402420/430Oct 2$4.73$5.2738%0.90$397.77$424.73
360/370435/440Oct 16$1.17$8.8372%0.13$368.83$436.17
375/385435/440Oct 16$1.63$8.3766%0.19$383.37$436.63
385/400440/450Oct 16$4.60$10.4052%0.44$395.40$444.60
385/400435/440Oct 16$4.32$10.6848%0.40$395.68$439.32

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 7 found (best R:R 13.29, cheapest $0.25)

CALLS (1)
LowMidHighExpiryDebitMax GainPOPR:R
$410.00$417.50$425.00Oct 9$2.35$5.1524%2.19
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$410.00$415.00$420.00Oct 2$0.35$4.6521%13.29
$405.00$407.50$410.00Oct 9$0.25$2.259%9.00
$402.50$405.00$407.50Oct 2$0.28$2.2210%7.93
$405.00$410.00$415.00Sep 25$1.95$3.0546%1.56
$405.00$407.50$410.00Oct 2$0.65$1.8513%2.85

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 28 found (best net $-3.00, 18 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$427.50$450.001:2Oct 9-$0.08$22.42
$370.00$385.001:2Sep 25-$11.15$3.85
$410.00$417.501:2Oct 9-$1.90$5.60
$412.50$420.001:2Oct 2-$1.56$5.94
$440.00$450.001:2Oct 16-$0.17$9.83
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$420.00$410.001:2Oct 9-$3.00$7.00
$410.00$400.001:2Oct 16-$1.45$8.55
$410.00$405.001:2Sep 25-$0.75$4.25
$385.00$375.001:2Oct 16-$0.17$9.83
$392.50$385.001:2Oct 2-$0.07$7.43

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 12 found (best yield 1.65%, avg 0.71%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$420.00Oct 23$6.800.412.1%1.65%3.76%2--
$420.00Oct 16$6.200.382.1%1.51%3.62%3331
$435.00Oct 16$2.850.215.8%0.69%6.45%22
$425.00Oct 9$2.900.293.3%0.71%4.03%32
$440.00Oct 16$2.100.167.0%0.51%7.48%7175
$417.50Oct 9$4.000.381.5%0.97%2.47%21
$427.50Oct 9$2.150.233.9%0.52%4.45%11
$412.50Oct 2$4.500.460.3%1.09%1.38%54
$450.00Oct 16$1.050.109.4%0.26%9.66%6--
$420.00Oct 2$1.850.302.1%0.45%2.56%2837

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, 190 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 $440.00 06-17 call last traded $42.05 on 09/02 (now $37.30/$38.70) — try a limit near $38.00. Also watch the $430.00 02-19 call last traded $33.50 on 08/27 (now $28.30/$29.60) — try a limit near $28.95; the $370.00 09-25 call last traded $34.60 on 09/09 (now $39.40/$42.90) — try a limit near $39.40. Most tradeable put: the $430.00 02-19 put last traded $46.20 on 09/09 (now $39.70/$40.80) — try a limit near $40.25.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$412.50Sep 25$0.00$2.50$1.25$4.85 09/18$1.25–$9.90$1.25--
$412.50Oct 2$4.50$6.10$5.30$6.40 09/18$5.30–$10.75$5.304
$410.00Sep 25$0.00$2.55$1.27$14.29 09/02$1.27–$32.65$1.27--
$410.00Oct 2$4.70$7.90$6.30$9.50 09/09$6.30–$33.75$6.305
$410.00Oct 9$7.80$10.20$9.00$14.70 09/04$9.00–$23.90$9.002
$410.00Oct 16$10.70$12.20$11.45$11.70 09/18$10.60–$36.55$11.45--
$410.00Nov 20$22.70$24.20$23.45$29.20 08/26$21.45–$44.95$23.45--
$410.00Dec 18$27.40$28.60$28.00$26.09 09/09$26.05–$48.90$27.40--
$410.00Feb 19$37.70$38.90$38.30$36.80 09/18$35.40–$58.35$37.70--
$410.00Jun 17$50.40$52.10$51.25$57.55 08/07$47.70–$70.65$51.25--
$410.00Dec 17$70.20$72.20$71.20$71.40 09/10$66.80–$90.15$71.20--
$410.00Dec 15$97.60$101.70$99.65$100.98 09/11$93.50–$117.90$99.65--
$415.00Sep 25$0.00$2.95$1.48$2.70 09/18$1.35–$28.80$1.48--
$417.50Sep 25$0.00$2.70$1.35--$1.30–$1.35--2
$417.50Oct 9$4.00$6.90$5.45--$5.45–$5.45—$4.001
$405.00Oct 9$10.60$13.50$12.05$11.83 09/18$12.05–$27.30$11.831
$420.00Sep 25$0.00$3.60$1.80$1.75 09/18$0.90–$25.35$1.75--
$420.00Oct 2$1.85$5.00$3.43$3.90 09/18$3.33–$26.75$3.4337
$420.00Oct 16$6.20$7.60$6.90$7.20 09/18$6.80–$29.75$6.90331
$420.00Nov 20$17.60$19.00$18.30$22.15 09/01$17.25–$38.65$18.30--
$420.00Dec 18$22.00$23.70$22.85$26.90 09/11$21.75–$42.75$22.85--
$420.00Feb 19$32.80$34.10$33.45$31.95 09/18$31.10–$52.35$32.80--
$420.00Jun 17$45.00$47.70$46.35$46.81 09/10$43.35–$65.00$46.35--
$420.00Dec 17$65.70$67.60$66.65$65.20 09/15$62.40–$84.95$65.70--
$420.00Jan 21$68.20$70.70$69.45$68.80 09/10$65.20–$87.85$68.80--
$420.00Dec 15$93.30$96.90$95.10$110.80 08/21$89.75–$112.95$95.10--
$422.50Sep 25$0.00$5.00$2.50$1.14 09/18$1.20–$5.45$1.14--
$400.00Sep 25$9.50$12.10$10.80$10.32 09/18$9.95–$40.75$10.32--
$400.00Oct 2$12.20$15.20$13.70$15.50 09/10$12.60–$41.85$13.70--
$400.00Oct 16$17.20$19.00$18.10$18.62 09/18$16.60–$44.45$18.10--
$400.00Nov 20$28.00$29.40$28.70$29.47 09/10$26.75–$52.00$28.70--
$400.00Dec 18$32.70$34.10$33.40$38.40 09/11$30.90–$55.80$33.40--
$400.00Feb 19$42.90$44.60$43.75$51.70 08/14$40.35–$64.65$43.75--
$400.00Jun 17$55.50$57.60$56.55$60.03 08/04$52.40–$76.50$56.55--
$400.00Dec 17$74.90$77.80$76.35$79.90 08/11$71.15–$95.50$76.35--
$400.00Dec 15$102.10$106.30$104.20$74.90 07/23$97.85–$122.95$102.10--
$425.00Sep 25$0.00$5.00$2.50$2.80 09/09$0.93–$21.70$2.50--
$425.00Oct 9$2.90$5.60$4.25--$3.70–$4.25$2.902
$427.50Oct 9$2.15$3.30$2.72--$2.72–$2.72—$2.151
$395.00Oct 9$17.50$21.20$19.35$18.40 09/09$18.15–$34.70$18.40--
$430.00Sep 25$0.00$0.75$0.38$2.08 09/09$0.38–$19.15$0.38--
$430.00Oct 2$0.35$1.65$1.00$1.95 09/18$1.00–$20.35$1.00--
$430.00Oct 16$3.30$4.50$3.90$4.60 09/18$3.80–$22.70$3.90--
$430.00Nov 20$13.70$14.70$14.20$14.00 09/18$13.90–$33.00$14.00--
$430.00Dec 18$18.30$19.40$18.85$22.40 09/11$17.25–$36.70$18.85--
$430.00Feb 19$28.30$29.60$28.95$33.50 08/27$27.00–$46.90$28.9537
$430.00Jun 17$41.40$42.90$42.15$44.13 09/01$39.25–$59.45$42.15--
$430.00Dec 17$61.30$62.80$62.05$64.16 08/06$58.25–$80.00$62.05--
$430.00Dec 15$88.00$92.50$90.25$98.40 08/25$85.70–$108.30$90.25--
$432.50Oct 2$0.25$1.75$1.00--$1.00–$1.00—$0.257
$390.00Oct 16$23.80$26.70$25.25$24.17 09/15$23.00–$52.85$24.17--
$390.00Nov 20$33.80$36.00$34.90$57.35 08/21$32.25–$59.20$34.90--
$390.00Dec 18$38.40$40.60$39.50$43.40 09/01$36.35–$63.05$39.50--
$390.00Feb 19$48.40$50.10$49.25$54.80 08/26$45.80–$71.05$49.25--
$390.00Jun 17$60.80$62.90$61.85$59.08 09/08$57.65–$82.40$60.80--
$390.00Jan 21$82.60$85.80$84.20$89.00 08/18$79.10–$104.05$84.20--
$435.00Oct 2$0.00$3.10$1.55$5.75 09/02$1.55–$17.45$1.55--
$435.00Oct 9$0.30$4.10$2.20$3.30 09/09$2.08–$11.35$2.20--
$435.00Oct 16$2.85$3.40$3.13--$3.13–$3.13—$2.852
$385.00Sep 25$24.40$27.90$26.15$23.16 09/08$21.45–$54.15$24.404
$385.00Oct 2$25.00$28.30$26.65$22.90 09/09$22.50–$54.85$25.00--
$385.00Oct 9$26.20$30.20$28.20$25.30 09/09$24.50–$43.00$26.20--
$440.00Sep 25$0.00$5.00$2.50$1.85 09/10$0.30–$13.25$1.85--
$440.00Oct 9$0.00$3.90$1.95$2.60 09/09$1.95–$9.50$1.95--
$440.00Oct 16$2.10$2.55$2.33$2.79 09/18$2.13–$17.35$2.33175
$440.00Nov 20$10.40$11.40$10.90$13.13 09/10$10.65–$27.85$10.90--
$440.00Dec 18$14.70$15.90$15.30$15.99 09/15$14.80–$32.00$15.30--
$440.00Feb 19$24.30$25.60$24.95$32.10 08/26$23.45–$41.85$24.95--
$440.00Jun 17$37.30$38.70$38.00$42.05 09/02$35.65–$54.70$38.00115
$440.00Dec 17$55.10$58.90$57.00$57.90 09/10$54.30–$75.20$57.00--
$380.00Oct 9$31.00$34.70$32.85$28.20 09/09$28.25–$47.35$31.00--
$380.00Oct 16$32.10$34.90$33.50$35.00 09/18$29.90–$61.30$33.50--
$380.00Nov 20$40.70$43.70$42.20$40.36 09/18$38.55–$66.95$40.70--
$380.00Dec 18$44.80$47.40$46.10$58.50 08/28$42.45–$70.60$46.10--
$380.00Jun 17$66.40$69.00$67.70$74.88 08/06$63.10–$89.05$67.70--
$445.00Sep 25$0.00$5.00$2.50$3.47 08/26$1.25–$10.95$2.50--
$445.00Oct 2$0.00$1.90$0.95$4.55 08/27$0.48–$12.75$0.95--
$375.00Sep 25$34.40$37.60$36.00$30.00 09/09$29.80–$63.55$34.40--
$375.00Oct 2$35.00$38.80$36.90$30.80 09/09$30.90–$64.30$35.00--
$375.00Oct 9$35.50$39.40$37.45$32.10 09/09$32.25–$51.75$35.50--
$450.00Sep 25$0.00$5.00$2.50$2.11 09/03$1.13–$8.75$2.11--
$450.00Oct 2$0.00$1.70$0.85$1.70 09/04$0.80–$10.70$0.85--
$450.00Oct 16$1.05$1.45$1.25$2.05 09/15$1.25–$13.70$1.25--
$450.00Nov 20$7.70$8.90$8.30$8.20 09/18$8.30–$22.45$8.2042
$450.00Dec 18$11.70$12.80$12.25$11.74 09/18$11.85–$27.05$11.74--
$450.00Feb 19$20.80$22.10$21.45$20.40 09/09$20.30–$37.25$20.80--
$450.00Jun 17$33.60$35.00$34.30$33.40 09/08$32.30–$50.15$33.60--
$450.00Jan 21$55.60$57.70$56.65$51.14 07/29$53.30–$73.55$55.60--
$370.00Sep 25$39.40$42.90$41.15$34.60 09/09$34.25–$68.20$39.407
$370.00Oct 9$40.50$44.20$42.35$39.80 09/15$36.35–$56.30$40.50--
$370.00Oct 16$41.30$44.40$42.85$58.10 08/19$37.90–$70.50$42.85--
$370.00Dec 18$52.00$55.50$53.75$51.00 09/15$48.85–$78.65$52.00--
$370.00Jun 17$72.50$75.30$73.90$72.00 07/30$68.65–$95.60$72.50--
$370.00Dec 17$90.60$94.60$92.60$63.20 07/24$86.85–$113.20$90.60--
$455.00Oct 2$0.00$3.50$1.75$3.29 08/26$1.65–$8.90$1.75--
$365.00Oct 9$45.50$49.10$47.30$41.60 09/09$40.65–$61.00$45.50--
$460.00Sep 25$0.00$5.00$2.50$0.83 09/10$0.73–$5.60$0.83--
$460.00Oct 9$0.05$3.50$1.78$0.86 09/09$0.85–$4.40$0.86--
$460.00Oct 16$0.50$0.90$0.70$1.33 09/15$0.70–$9.45$0.70--
$460.00Nov 20$5.70$6.80$6.25$8.90 09/11$6.20–$19.35$6.25--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$410.00Sep 25$0.00$3.50$1.75$13.00 08/14$1.75–$13.60$1.753
$410.00Oct 2$4.70$6.70$5.70$10.20 09/18$5.50–$14.90$5.7018
$410.00Oct 9$7.10$9.10$8.10$10.45 09/18$6.35–$16.30$8.102
$410.00Oct 16$8.60$9.90$9.25$13.00 09/18$7.60–$18.10$9.25112
$410.00Oct 23$9.50$12.70$11.10$14.85 09/18$9.95–$19.45$11.10--
$410.00Nov 20$18.40$20.00$19.20$21.60 09/18$14.20–$26.15$19.20--
$410.00Dec 18$21.90$23.00$22.45$25.10 09/04$16.75–$29.00$22.45--
$410.00Feb 19$29.00$30.00$29.50$31.95 09/18$23.10–$35.20$29.50--
$410.00Jun 17$38.80$41.00$39.90$42.20 09/04$33.10–$45.20$39.90--
$410.00Dec 17$49.60$51.30$50.45$53.13 09/10$44.35–$55.95$50.45--
$410.00Jan 21$50.80$54.50$52.65$50.70 08/19$45.60–$57.15$50.80--
$410.00Dec 15$61.50$66.50$64.00$66.22 09/11$59.15–$69.40$64.00--
$415.00Sep 25$2.80$5.60$4.20$12.85 08/27$4.10–$16.50$4.202
$407.50Sep 25$0.00$3.40$1.70$6.62 09/18$1.30–$8.35$1.70--
$407.50Oct 2$3.60$5.30$4.45$7.70 09/18$4.15–$9.90$4.451
$405.00Sep 25$0.00$2.50$1.25$10.80 09/09$0.68–$10.70$1.2512
$405.00Oct 9$5.10$7.00$6.05--$6.05–$6.05—$5.101
$420.00Sep 25$7.90$10.10$9.00$20.00 09/09$6.55–$20.30$9.005
$420.00Oct 16$14.60$15.50$15.05$17.50 09/18$9.75–$24.40$15.05--
$420.00Nov 20$23.60$25.10$24.35$30.10 09/08$17.85–$31.95$24.35--
$420.00Dec 18$27.00$28.20$27.60$34.40 09/09$20.50–$34.70$27.60--
$420.00Feb 19$33.80$35.20$34.50$28.30 08/21$27.10–$40.80$33.80--
$420.00Jun 17$43.70$46.10$44.90$48.90 09/08$37.45–$50.65$44.90--
$420.00Dec 15$66.50$70.50$68.50$95.50 07/23$63.70–$74.75$68.50--
$402.50Oct 2$2.25$4.80$3.53$5.13 09/18$2.60–$7.90$3.531
$400.00Sep 25$0.00$3.80$1.90$2.75 09/18$1.02–$7.60$1.90--
$400.00Oct 2$1.75$4.50$3.13$5.75 08/20$2.58–$9.75$3.13--
$400.00Oct 16$4.80$5.90$5.35$8.50 09/18$5.00–$12.85$5.35--
$400.00Oct 23$5.80$8.60$7.20$13.92 09/09$6.20–$14.00$7.203
$400.00Nov 20$14.20$15.60$14.90$17.00 09/18$10.35–$20.95$14.9056
$400.00Dec 18$17.60$18.60$18.10$19.40 09/18$13.60–$23.85$18.10--
$400.00Feb 19$24.40$25.40$24.90$28.45 08/14$19.40–$30.10$24.90--
$400.00Jun 17$34.40$35.90$35.15$38.50 09/08$29.10–$40.20$35.15--
$400.00Dec 17$44.80$46.50$45.65$47.60 09/04$40.15–$50.85$45.65--
$400.00Jan 21$45.80$47.70$46.75$45.00 08/31$41.35–$52.10$45.80--
$400.00Jun 16$51.00$56.00$53.50$54.80 09/01$48.50–$59.00$53.50--
$400.00Dec 15$57.00$60.70$58.85$62.35 08/27$54.70–$64.40$58.85--
$400.00Oct 9$2.65$5.30$3.97--$3.97–$3.97—$2.652
$397.50Sep 25$0.00$3.70$1.85$2.45 09/18$0.43–$4.70$1.85--
$395.00Sep 25$0.00$5.00$2.50$1.54 09/18$0.48–$5.80$1.54--
$395.00Oct 2$0.90$4.10$2.50$3.70 09/11$2.50–$7.40$2.50--
$430.00Sep 25$17.90$20.60$19.25$11.81 08/21$10.90–$28.80$17.90--
$430.00Oct 16$20.60$23.10$21.85$25.86 09/04$13.50–$31.55$21.85--
$430.00Nov 20$29.60$31.10$30.35$28.10 08/25$22.20–$38.15$29.60--
$430.00Dec 18$32.80$34.00$33.40$38.90 09/08$25.05–$41.10$33.40--
$430.00Feb 19$39.70$40.80$40.25$46.20 09/09$31.60–$46.80$40.256
$430.00Jun 17$49.50$50.90$50.20$51.88 08/18$42.10–$56.45$50.20--
$430.00Jun 16$66.00$71.00$68.50$90.80 07/27$62.00–$75.00$68.50--
$430.00Dec 15$72.00$75.70$73.85$81.60 08/10$68.30–$80.20$73.85--
$392.50Sep 25$0.00$5.00$2.50$1.47 09/18$1.18–$4.18$1.47--
$390.00Sep 25$0.00$2.50$1.25$1.00 09/18$0.23–$4.35$1.00--
$390.00Oct 2$0.55$2.45$1.50$4.13 09/15$1.40–$5.90$1.50--
$390.00Oct 9$1.10$3.10$2.10$7.10 09/09$1.90–$7.05$2.10--
$390.00Oct 16$2.50$3.50$3.00$4.90 09/18$3.00–$8.50$3.00--
$390.00Nov 20$10.40$11.90$11.15$13.70 09/04$8.60–$16.45$11.15--
$390.00Dec 18$13.90$14.80$14.35$16.85 09/15$10.90–$19.35$14.35--
$390.00Feb 19$20.20$21.40$20.80$23.90 09/08$16.35–$25.45$20.80--
$390.00Jun 17$30.10$31.60$30.85$33.00 09/04$25.45–$35.40$30.85--
$390.00Dec 17$40.50$42.10$41.30$41.80 09/02$36.15–$46.00$41.30--
$390.00Jan 21$41.30$45.00$43.15$44.30 09/01$37.35–$47.30$43.15--
$390.00Jun 16$46.50$51.40$48.95$52.65 08/14$44.50–$54.20$48.95--
$390.00Dec 15$52.50$56.20$54.35$54.90 08/25$50.45–$59.50$54.35--
$387.50Sep 25$0.00$5.00$2.50$0.75 09/18$0.08–$2.78$0.75--
$385.00Sep 25$0.00$5.00$2.50$0.50 09/18$0.38–$3.25$0.50--
$385.00Oct 2$0.10$1.20$0.65$3.08 09/15$0.65–$4.35$0.65--
$385.00Oct 9$0.10$4.00$2.05$5.50 09/09$2.05–$6.35$2.05--
$440.00Sep 25$27.80$30.60$29.20$23.00 08/31$15.55–$38.00$27.80--
$440.00Oct 16$28.60$31.50$30.05$38.20 09/08$18.30–$39.50$30.05--
$440.00Nov 20$36.20$38.40$37.30$28.90 08/21$26.30–$45.25$36.20--
$440.00Dec 18$39.10$40.70$39.90$40.60 08/27$29.35–$47.90$39.90--
$440.00Feb 19$45.50$47.50$46.50--$46.50–$46.50—$45.508
$380.00Sep 25$0.00$4.80$2.40$1.25 09/03$1.50–$3.08$1.25--
$380.00Oct 2$0.00$2.35$1.18$2.80 09/01$1.18–$3.70$1.18--
$380.00Oct 16$1.25$1.95$1.60$2.87 09/18$1.48–$5.90$1.60--
$380.00Oct 23$2.10$3.60$2.85$6.47 09/09$2.30–$6.70$2.85--
$380.00Oct 30$2.70$5.60$4.15$5.90 09/15$2.78–$6.05$4.15--
$380.00Nov 20$7.40$9.10$8.25$7.10 08/21$6.55–$12.70$7.40--
$380.00Dec 18$10.50$11.60$11.05$13.37 09/15$8.50–$15.30$11.05--
$380.00Feb 19$16.60$17.80$17.20$21.29 09/09$13.45–$21.30$17.20--
$380.00Jun 17$26.30$27.50$26.90$27.00 09/03$22.15–$31.00$26.9027
$380.00Dec 17$36.30$37.70$37.00$38.95 09/04$32.35–$41.50$37.00--
$380.00Jan 21$37.20$41.00$39.10$42.10 09/08$33.65–$42.60$39.10--
$380.00Jun 16$42.00$47.00$44.50$53.65 08/03$40.50–$49.65$44.50--
$380.00Dec 15$48.00$51.80$49.90$50.78 08/28$46.40–$54.75$49.90--
$375.00Oct 9$0.00$3.70$1.85$2.65 09/02$1.85–$3.35$1.85--
$450.00Oct 16$37.60$41.20$39.40$38.06 08/17$24.25–$48.30$38.06--
$450.00Dec 18$46.30$48.30$47.30$48.28 08/18$34.80–$55.00$47.30--
$370.00Oct 9$0.00$1.65$0.83$2.69 09/15$0.83–$2.75$0.83--
$370.00Oct 16$0.80$1.20$1.00$2.08 09/11$1.00–$3.60$1.00--
$370.00Oct 23$0.05$4.20$2.13$2.55 09/18$2.10–$4.10$2.13--
$370.00Nov 20$3.70$6.80$5.25$7.06 09/11$4.95–$9.50$5.25--
$370.00Dec 18$7.40$9.00$8.20$10.13 09/08$6.65–$12.30$8.20--
$370.00Feb 19$13.70$14.70$14.20$17.62 09/09$11.05–$17.65$14.20--
$370.00Jun 17$22.60$23.90$23.25$23.50 09/03$19.00–$26.95$23.25--
$370.00Dec 17$32.40$33.80$33.10$34.93 09/01$28.95–$37.20$33.10--
$370.00Jan 21$33.20$34.80$34.00$34.90 09/02$30.15–$38.30$34.00--
$370.00Jun 16$38.00$43.00$40.50$45.32 08/11$36.50–$45.35$40.50--
$370.00Dec 15$44.00$47.60$45.80$51.80 08/10$42.70–$50.30$45.80--
$360.00Oct 16$0.40$0.85$0.63$1.29 09/11$0.43–$3.18$0.63--
$350.00Jun 17$15.90$17.80$16.85--$16.85–$16.85—$15.90233

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 164
Total Puts 191
Put/Call Ratio 1.16
Net Difference -27

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,613
Total Puts 2,017
Average Put/Call Ratio 1.41
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