Tour v528
RACE
FERRARI N V NEW
$402.05 +1.02%
$400.00 (-0.51%)🌙
as of 09/29 06:53 PM
(9/28 03:50) ◀
|
Tuesday, September 29, 2026 (6:53pm)
January 2026
|
▶ (9/30 00:30)
◀ 9/29 18:53 ▶

Option Volume

Detail
ℹ
Current (09/29) 390
Calls: 198 (51%)
Puts: 192 (49%)
Prior (09/28) --
Calls: 164 (46%)
Puts: 191 (54%)
Current vs Prior +0.00%
Calls: +20.73% (Calls)
Puts: +0.52% (Puts)
Prior 7-Day Total 3,065
Calls: 1,225 (40%)
Puts: 1,840 (60%)
Prior 7-Day Average 510
Calls: 175 (40%)
Puts: 262 (60%)
Current vs Prior 7-Day Avg -23.65%
Calls: +13.14%
Puts: -26.96%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/29) $463.0K
Calls: $113.0K (24%)
Puts: $349.9K (76%)
Prior (09/28) --
Calls: $348.7K (64%)
Puts: $198.9K (36%)
Current vs Prior +0.00%
Calls: -67.58%
Puts: +75.93%
Prior 7-Day Total $2.92M
Calls: $1.38M (47%)
Puts: $1.54M (53%)
Prior 7-Day Average $486.9K
Calls: $196.6K (47%)
Puts: $220.7K (53%)
Current vs Prior 7-Day Avg -4.91%
Calls: -42.51%
Puts: +58.55%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (09/29) 0.97
Prior (09/28) 1.00
Current vs Prior -3.03%
Prior 7-Day Average 1.52
Current vs Prior 7-Day Avg -36.14%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (09/29) 4,270
Calls: 1,363 (32%)
Puts: 2,907 (68%)
Prior (09/28) 2,580
Calls: 1,336 (52%)
Puts: 1,244 (48%)
Current vs Prior +65.50%
Prior 7-Day Total 26,517
Calls: 14,342 (54%)
Puts: 12,175 (46%)
Prior 7-Day Average 3,788
Calls: 2,048 (54%)
Puts: 1,739 (46%)
Current vs Prior 7-Day Avg +12.72%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (10/02) | Next (10/09)Expiry (10/16) | Next (11/20)
Current 2.80% | 3.92%5.15% | 11.17%
Prior 3.03% | 4.33%5.67% | 11.75%
Current vs Prior -7.58% | -9.62%-9.13% | -4.92%
Prior 7-Day Avg 2.94% | 4.31%4.31% | 9.99%
Current vs 7-Day Avg -4.88% | -9.07%+19.33% | +11.76%
Prior 7-Day Eod 3.03% | 4.33%5.67% | 11.75%
Current vs 7-Day Eod -7.58% | -9.62%-9.13% | -4.92%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 55.34% | 17.90%
Calls: 55.77% | 17.62%
Puts: 54.90% | 18.18%
Prior 55.34% | 17.90%
Calls: 55.77% | 17.62%
Puts: 54.90% | 18.18%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 55.34% | 17.90%
Calls: 55.77% | 17.62%
Puts: 54.90% | 18.18%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bearish conviction with 76% of dollar volume in puts ($349.9K) vs calls ($113.0K). Put-heavy open interest (2,907 puts vs 1,363 calls) suggests hedging or bearish positioning. Rising open interest (up 66%) indicates new positions being established.

Smart Money BEARISH
Retail Flow NEUTRAL
Overall MIXED
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BEARISH
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
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 1 of results (avg 9.5%, best 9.5%)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Oct 168.008.80$8.409.5%60.45289

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. 2 found (avg delta 0.67, highest 0.75)

CALLS (0)
No calls meet the criteria
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$410.00Oct 28.8011.80$10.3029.1%10.75--
$405.00Oct 97.7010.00$8.8526.0%10.58--

Most actively traded options today. High liquidity = easy entry/exit. 39 active (total vol 252, top 39)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$417.50Oct 20.450.95$0.7071.4%360.11--
$420.00Oct 20.201.00$0.60133.3%350.1044
$422.50Oct 20.250.50$0.3865.8%150.073
$455.00Oct 160.250.95$0.60116.7%140.051
$410.00Oct 21.402.05$1.7337.6%110.259
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Oct 90.003.00$1.50200.0%390.08--
$340.00Oct 160.050.65$0.35171.4%200.0340
$390.00Oct 20.901.60$1.2556.0%110.187
$400.00Oct 168.008.80$8.409.5%60.45289
$380.00Oct 20.051.45$0.75186.7%50.092

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 20.1%, max 25.6%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$410.00Oct 2Oct 1633.4%29.2%14.6%14316
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$390.00Oct 2Oct 1635.7%28.4%25.6%13309

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 22 found (best R:R 24.00, avg 8.39)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$405.00$410.00Oct 16$1.85$3.15$1.8547%1.70$406.85
$425.00$430.00Oct 16$0.65$4.35$0.6520%6.69$425.65
$420.00$425.00Oct 16$0.90$4.10$0.9025%4.56$420.90
$402.50$405.00Oct 2$1.05$1.45$1.0547%1.38$403.55
$405.00$410.00Oct 2$1.47$3.53$1.4739%2.40$406.47
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$390.00$385.00Oct 2$0.20$4.80$0.2018%24.00$389.80
$405.00$400.00Oct 9$2.30$2.70$2.3058%1.17$402.70
$400.00$395.00Oct 30$2.00$3.00$2.0048%1.50$398.00
$385.00$380.00Oct 2$0.30$4.70$0.3013%15.67$384.70
$360.00$340.00Oct 16$0.45$19.55$0.456%43.44$359.55

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 20 found (best R:R 0.13, avg 0.26)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$430.00$450.00Oct 16$1.42$1.42$18.5884%0.08$431.42
$410.00$420.00Oct 16$3.10$3.10$6.9061%0.45$413.10
$420.00$422.50Oct 2$0.22$0.22$2.2890%0.10$420.22
$410.00$417.50Oct 2$1.03$1.03$6.4775%0.16$411.03
$405.00$410.00Oct 2$1.47$1.47$3.5361%0.42$406.47
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$360.00$340.00Nov 6$2.32$2.32$17.6884%0.13$357.68
$400.00$380.00Oct 9$5.00$5.00$15.0053%0.33$395.00
$390.00$380.00Oct 16$2.30$2.30$7.7070%0.30$387.70
$380.00$370.00Oct 9$0.92$0.92$9.0886%0.10$379.08
$400.00$390.00Oct 16$3.60$3.60$6.4055%0.56$396.40

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $2.05, cheapest $2.25)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$405.00Oct 2Oct 9$2.2533.0%27.6%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$400.00Oct 9Oct 16$1.8526.5%27.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 2 found (cheapest 2.99% of stock, avg 3.28%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$410.00Oct 2$1.73$10.30$12.03$397.97$422.032.99%
$405.00Oct 9$5.45$8.85$14.30$390.70$419.303.56%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 48 found (cheapest 0.34% of stock, avg 1.79%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$420.00$380.00Oct 2$0.60$0.75$1.35$378.65$421.35
$417.50$380.00Oct 2$0.70$0.75$1.45$378.55$418.95
$420.00$385.00Oct 2$0.60$1.05$1.65$383.35$421.65
$417.50$385.00Oct 2$0.70$1.05$1.75$383.25$419.25
$420.00$390.00Oct 2$0.60$1.25$1.85$388.15$421.85
$417.50$390.00Oct 2$0.70$1.25$1.95$388.05$419.45
$410.00$380.00Oct 2$1.73$0.75$2.48$377.52$412.48
$410.00$385.00Oct 2$1.73$1.05$2.78$382.22$412.78
$430.00$360.00Oct 16$2.05$0.80$2.85$357.15$432.85
$410.00$390.00Oct 2$1.73$1.25$2.98$387.02$412.98

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 16 found (best R:R 0.12, avg credit $1.80)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
380/385420/422Oct 2$0.52$4.4877%0.12$384.48$420.52
385/390420/422Oct 2$0.42$4.5873%0.09$389.58$420.42
380/385410/418Oct 2$1.33$6.1762%0.22$383.67$411.33
360/370425/430Oct 16$1.27$8.7370%0.15$368.73$426.27
385/390410/418Oct 2$1.23$6.2758%0.20$388.77$411.23
380/390425/430Oct 16$2.95$7.0550%0.42$387.05$427.95
370/380425/430Oct 16$1.73$8.2762%0.21$378.27$426.73
360/370420/425Oct 16$1.52$8.4864%0.18$368.48$421.52
380/390420/425Oct 16$3.20$6.8045%0.47$386.80$423.20
370/380420/425Oct 16$1.98$8.0257%0.25$378.02$421.98

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 5 found (best R:R 6.69, cheapest $0.12)

CALLS (2)
LowMidHighExpiryDebitMax GainPOPR:R
$420.00$425.00$430.00Oct 16$0.25$4.759%19.00
$420.00$422.50$425.00Oct 2$0.12$2.385%19.83
PUTS (3)
LowMidHighExpiryDebitMax GainPOPR:R
$380.00$390.00$400.00Oct 16$1.30$8.7028%6.69
$360.00$370.00$380.00Oct 16$0.46$9.5412%20.74
$370.00$380.00$390.00Oct 16$1.22$8.7819%7.20

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 27 found (best net $-0.50, 20 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$410.00$420.001:2Oct 16-$0.50$9.50
$405.00$410.001:2Oct 2-$0.26$4.74
$420.00$422.501:2Oct 2-$0.16$2.34
$422.50$425.001:2Oct 2-$0.18$2.32
$425.00$427.501:2Oct 2-$0.16$2.34
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$400.00$390.001:2Oct 16-$1.20$8.80
$390.00$380.001:2Oct 16-$0.20$9.80
$380.00$370.001:2Oct 16-$0.34$9.66
$370.00$360.001:2Oct 16-$0.18$9.82
$385.00$380.001:2Oct 2-$0.45$4.55

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 16 found (best yield 2.24%, avg 0.79%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$420.00Nov 6$9.000.364.5%2.24%6.70%1--
$425.00Oct 30$3.800.265.7%0.95%6.65%1--
$405.00Oct 16$8.000.470.7%1.99%2.72%1--
$410.00Oct 16$6.000.392.0%1.49%3.47%3307
$420.00Oct 23$3.600.274.5%0.90%5.36%11
$420.00Oct 16$3.200.254.5%0.80%5.26%3--
$425.00Oct 16$2.300.205.7%0.57%6.28%1--
$430.00Oct 16$1.700.167.0%0.42%7.37%798
$405.00Oct 9$4.100.420.7%1.02%1.75%1--
$402.50Oct 2$3.800.470.1%0.95%1.06%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 657 vol/day, 196 traded recently)

RACE averages only 657 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 $390.00 02-19 call last traded $54.80 on 08/26 (now $41.20/$43.70) — try a limit near $42.45. Also watch the $420.00 02-19 call last traded $31.95 on 09/18 (now $26.70/$28.60) — try a limit near $27.65; the $430.00 11-20 call last traded $14.00 on 09/24 (now $9.00/$10.80) — try a limit near $9.90. Most tradeable put: the $430.00 02-19 put last traded $41.30 on 09/25 (now $44.10/$45.70) — try a limit near $44.10.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$400.00Oct 2$5.10$7.10$6.10$15.50 09/10$5.00–$29.45$6.10--
$400.00Oct 16$10.50$11.70$11.10$17.43 09/25$10.00–$33.20$11.10--
$400.00Nov 20$21.00$22.80$21.90$29.47 09/10$20.95–$41.40$21.90--
$400.00Dec 18$25.90$28.20$27.05$34.47 09/24$25.45–$45.45$27.05--
$400.00Feb 19$36.10$38.10$37.10$51.70 08/14$35.25–$54.55$37.10--
$400.00Jun 17$48.70$51.10$49.90$60.03 08/04$47.80–$66.50$49.90--
$400.00Dec 17$67.60$70.70$69.15$79.90 08/11$67.00–$85.65$69.15--
$405.00Oct 9$4.10$6.80$5.45$11.00 09/25$5.05–$27.30$5.45--
$395.00Oct 9$9.50$12.40$10.95$18.40 09/09$9.50–$34.70$10.95--
$410.00Oct 2$1.40$2.05$1.73$5.80 09/25$1.50–$23.45$1.739
$410.00Oct 9$2.30$4.80$3.55$8.20 09/25$3.35–$23.90$3.55--
$410.00Oct 16$6.00$7.40$6.70$13.26 09/24$5.40–$26.30$6.70307
$410.00Nov 20$16.20$17.90$17.05$28.42 09/21$16.25–$34.55$17.05--
$410.00Dec 18$20.70$23.10$21.90$26.09 09/09$20.80–$39.40$21.90--
$410.00Feb 19$31.10$33.10$32.10$36.80 09/18$30.15–$48.30$32.10--
$410.00Jun 17$44.00$46.30$45.15$57.55 08/07$43.20–$61.15$45.15--
$410.00Dec 17$63.10$66.00$64.55$71.40 09/10$62.20–$80.30$64.55--
$410.00Dec 15$90.20$94.00$92.10$100.98 09/11$90.00–$108.50$92.10--
$412.50Oct 2$1.00$1.60$1.30$4.60 09/25$1.30–$10.75$1.30--
$390.00Oct 16$15.90$18.00$16.95$24.17 09/15$15.00–$40.65$16.95--
$390.00Nov 20$26.40$29.10$27.75$57.35 08/21$26.10–$48.25$27.75--
$390.00Dec 18$31.20$33.70$32.45$43.40 09/01$30.55–$52.05$32.45--
$390.00Feb 19$41.20$43.70$42.45$54.80 08/26$40.05–$60.60$42.4593
$390.00May 21$50.70$53.70$52.20$59.66 09/24$50.75–$63.10$52.20--
$390.00Jun 17$53.70$56.40$55.05$59.08 09/08$52.80–$72.15$55.05--
$390.00Jan 21$75.20$79.00$77.10$89.00 08/18$75.00–$93.45$77.10--
$415.00Oct 16$4.40$5.30$4.85$13.50 09/21$4.50–$12.45$4.85--
$417.50Oct 9$0.50$4.80$2.65$5.20 09/25$2.55–$10.45$2.65--
$417.50Oct 16$3.70$4.50$4.10$12.20 09/21$4.10–$11.20$4.10--
$385.00Oct 2$15.50$19.20$17.35$22.90 09/09$14.55–$41.85$17.35--
$385.00Oct 9$17.10$20.00$18.55$25.30 09/09$16.50–$43.00$18.55--
$420.00Oct 2$0.20$1.00$0.60$3.10 09/25$0.40–$17.65$0.6044
$420.00Oct 16$3.20$4.00$3.60$6.97 09/25$3.15–$19.70$3.60--
$420.00Oct 23$3.60$5.40$4.50$7.35 09/25$4.35–$17.70$4.501
$420.00Nov 20$12.20$14.00$13.10$22.15 09/01$12.60–$29.10$13.10--
$420.00Dec 18$16.90$18.50$17.70$27.36 09/21$16.90–$33.35$17.70--
$420.00Feb 19$26.70$28.60$27.65$31.95 09/18$25.90–$43.30$27.65114
$420.00May 21$36.00$39.30$37.65$44.20 09/24$36.50–$47.25$37.65--
$420.00Jun 17$39.50$41.80$40.65$46.81 09/10$39.10–$56.30$40.65--
$420.00Dec 17$58.80$61.50$60.15$65.20 09/15$57.75–$75.55$60.15--
$420.00Jan 21$61.60$64.50$63.05$68.80 09/10$60.85–$78.40$63.05--
$420.00Dec 15$86.10$89.50$87.80$110.80 08/21$85.75–$103.30$87.80--
$422.50Oct 2$0.25$0.50$0.38--$0.38–$0.38—$0.253
$380.00Oct 9$21.50$24.30$22.90$28.20 09/09$20.50–$47.35$22.90--
$380.00Oct 16$23.00$26.10$24.55$41.09 09/21$22.40–$48.70$24.55--
$380.00Nov 20$32.70$35.70$34.20$40.36 09/18$32.20–$55.35$34.20--
$380.00Dec 18$37.00$39.80$38.40$58.50 08/28$36.40–$59.05$38.40--
$380.00Jun 17$58.90$62.00$60.45$74.88 08/06$58.25–$78.30$60.45--
$425.00Oct 9$0.00$4.90$2.45$2.90 09/25$2.03–$15.45$2.45--
$425.00Oct 16$2.30$3.10$2.70$6.55 09/24$2.42–$7.80$2.70--
$427.50Oct 9$0.90$1.50$1.20$2.45 09/25$0.88–$5.80$1.20--
$427.50Oct 2$0.10$0.35$0.22--$0.22–$0.22—$0.101
$375.00Oct 2$25.10$28.10$26.60$30.80 09/09$23.70–$50.75$26.60--
$375.00Oct 9$26.00$28.70$27.35$32.10 09/09$24.85–$51.75$27.35--
$430.00Oct 2$0.00$1.00$0.50$0.80 09/25$0.35–$12.85$0.50--
$430.00Oct 16$1.70$2.40$2.05$4.87 09/24$2.05–$14.70$2.0598
$430.00Nov 20$9.00$10.80$9.90$14.00 09/24$9.60–$24.05$9.9071
$430.00Dec 18$13.30$14.90$14.10$22.40 09/11$13.60–$28.60$14.10--
$430.00Feb 19$22.70$24.40$23.55$26.30 09/25$21.90–$38.50$23.55--
$430.00Jun 17$35.50$37.90$36.70$43.60 09/24$35.20–$51.30$36.70--
$430.00Dec 17$54.60$57.50$56.05$62.05 09/24$53.75–$70.90$56.05--
$430.00Dec 15$82.10$85.70$83.90$98.40 08/25$81.75–$98.80$83.90--
$432.50Oct 2$0.00$3.50$1.75$0.05 09/25$1.00–$3.10$0.05--
$432.50Oct 16$1.35$1.85$1.60$5.97 09/24$1.60–$5.95$1.60--
$370.00Oct 9$30.80$33.90$32.35$39.80 09/15$29.45–$56.30$32.35--
$370.00Oct 16$31.90$34.90$33.40$58.10 08/19$30.70–$57.30$33.40--
$370.00Dec 18$43.90$46.40$45.15$51.00 09/15$43.15–$66.45$45.15--
$370.00Jun 17$64.70$67.90$66.30$72.00 07/30$64.50–$84.60$66.30--
$435.00Oct 2$0.00$3.50$1.75$2.81 09/21$1.55–$10.80$1.75--
$435.00Oct 9$0.00$4.40$2.20$3.30 09/09$2.08–$11.35$2.20--
$435.00Oct 16$1.15$1.95$1.55$2.92 09/25$1.55–$5.10$1.55--
$365.00Oct 9$35.60$39.20$37.40$41.60 09/09$34.05–$61.00$37.40--
$440.00Oct 2$0.00$3.50$1.75$1.20 09/21$1.05–$9.05$1.20--
$440.00Oct 9$0.00$4.90$2.45$2.60 09/09$1.95–$9.50$2.45--
$440.00Oct 16$0.85$1.45$1.15$1.69 09/25$1.13–$10.80$1.15--
$440.00Nov 20$6.40$8.20$7.30$13.13 09/10$7.25–$20.20$7.30--
$440.00Dec 18$10.40$12.20$11.30$14.45 09/25$10.90–$23.95$11.30--
$440.00Feb 19$19.20$21.30$20.25$22.60 09/25$19.20–$34.00$20.25--
$440.00Jun 17$31.70$34.10$32.90$35.30 09/25$31.40–$47.15$32.90--
$440.00Dec 17$50.60$53.40$52.00$57.90 09/10$49.50–$66.50$52.00--
$360.00Oct 16$41.30$44.10$42.70$62.53 08/17$39.80–$66.15$42.70--
$360.00Oct 30$42.80$47.00$44.90$48.50 09/25$41.90–$59.40$44.90--
$360.00Nov 20$47.50$50.90$49.20$60.58 08/06$46.40–$71.05$49.20--
$445.00Oct 2$0.00$3.40$1.70$1.20 09/21$0.48–$7.20$1.20--
$450.00Oct 2$0.00$3.40$1.70$0.25 09/24$0.80–$6.00$0.25--
$450.00Oct 9$0.00$4.90$2.45$0.50 09/25$1.40–$6.50$0.50--
$450.00Oct 16$0.40$0.85$0.63$1.10 09/25$0.63–$7.70$0.63480
$450.00Oct 30$0.05$4.20$2.13$4.78 09/21$2.13–$5.80$2.13--
$450.00Nov 20$4.50$6.50$5.50$7.90 09/25$5.50–$16.05$5.50--
$450.00Dec 18$8.00$9.60$8.80$10.60 09/25$8.70–$20.55$8.80--
$450.00Feb 19$16.20$17.80$17.00$24.84 09/21$15.80–$30.00$17.00--
$450.00Jun 17$28.30$30.80$29.55$33.40 09/08$28.40–$42.95$29.55--
$450.00Jan 21$49.60$52.00$50.80$51.14 07/29$49.25–$65.15$50.80--
$455.00Oct 2$0.00$3.40$1.70$3.29 08/26$1.65–$4.65$1.70--
$455.00Oct 16$0.25$0.95$0.60$1.65 09/21$0.60–$2.42$0.601
$460.00Oct 9$0.00$4.10$2.05$0.86 09/09$0.85–$4.40$0.86--
$460.00Oct 16$0.20$0.80$0.50$0.80 09/24$0.50–$6.05$0.50139
$460.00Nov 20$3.10$4.90$4.00$6.49 09/24$4.00–$13.55$4.00--
$460.00Dec 18$6.10$8.20$7.15$11.60 09/21$6.80–$16.70$7.15--
$460.00Feb 19$13.60$15.20$14.40$15.80 09/25$13.65–$25.75$14.40--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$402.50Oct 2$4.60$5.70$5.15$4.72 09/25$2.60–$8.25$4.72--
$400.00Oct 2$3.20$4.50$3.85$5.75 08/20$2.58–$9.75$3.85--
$400.00Oct 9$5.70$7.40$6.55$4.50 09/25$3.45–$11.15$5.70--
$400.00Oct 16$8.00$8.80$8.40$7.78 09/25$5.00–$12.85$8.00289
$400.00Oct 23$9.10$12.40$10.75$8.30 09/25$6.20–$14.00$9.10--
$400.00Oct 30$10.70$14.00$12.35$10.10 09/25$7.95–$14.65$10.70--
$400.00Nov 6$14.20$18.30$16.25$11.10 09/24$12.90–$18.30$14.20--
$400.00Nov 20$17.40$19.30$18.35$15.60 09/25$13.00–$20.95$17.40--
$400.00Dec 18$20.70$22.80$21.75$19.00 09/25$16.40–$24.10$20.70--
$400.00Feb 19$27.30$29.10$28.20$22.35 09/21$22.05–$30.10$27.30--
$400.00Jun 17$37.40$39.90$38.65$34.20 09/24$32.40–$40.25$37.40--
$400.00Dec 17$47.80$50.50$49.15$47.60 09/04$43.15–$50.85$47.80--
$400.00Jan 21$49.30$51.60$50.45$45.00 08/31$45.00–$52.10$49.30--
$400.00Jun 16$55.00$58.00$56.50$54.80 09/01$51.50–$59.00$55.00--
$400.00Dec 15$61.30$64.00$62.65$62.35 08/27$56.95–$64.40$62.35--
$405.00Oct 2$5.40$7.10$6.25$3.65 09/25$2.90–$12.25$5.40--
$405.00Oct 9$7.70$10.00$8.85$6.40 09/25$4.60–$13.55$7.70--
$407.50Oct 2$7.40$9.30$8.35$4.60 09/25$4.15–$11.55$7.40--
$407.50Oct 9$9.80$11.50$10.65$9.50 09/25$6.05–$13.40$9.80--
$395.00Oct 2$1.50$2.65$2.08$3.70 09/11$2.08–$7.40$2.08--
$395.00Oct 9$2.30$5.70$4.00$2.30 09/24$2.53–$9.05$2.30--
$395.00Oct 16$5.90$6.80$6.35$3.75 09/21$3.95–$8.95$5.90--
$395.00Oct 30$9.00$11.70$10.35$6.09 09/24$6.30–$11.80$9.00--
$395.00Nov 6$11.70$16.00$13.85$9.43 09/24$10.95–$15.85$11.70--
$410.00Oct 2$8.80$11.80$10.30$6.22 09/25$5.50–$14.90$8.80--
$410.00Oct 9$11.30$13.60$12.45$8.60 09/25$6.35–$16.30$11.30--
$410.00Oct 16$12.90$14.60$13.75$11.80 09/25$8.40–$18.10$12.90--
$410.00Oct 23$14.20$17.00$15.60$14.85 09/18$9.95–$19.45$14.85--
$410.00Nov 20$22.10$23.90$23.00$21.60 09/18$17.35–$26.15$22.10--
$410.00Dec 18$25.60$27.20$26.40$25.10 09/04$20.25–$29.05$25.60--
$410.00Feb 19$32.40$34.80$33.60$30.30 09/25$26.65–$35.50$32.40--
$410.00Jun 17$42.40$44.90$43.65$42.20 09/04$37.25–$45.35$42.40--
$410.00Dec 17$52.80$55.60$54.20$53.13 09/10$47.80–$55.95$53.13--
$410.00Jan 21$54.00$56.70$55.35$50.70 08/19$48.85–$57.15$54.00--
$410.00Dec 15$66.30$69.00$67.65$66.22 09/11$62.05–$69.40$66.30--
$392.50Oct 2$1.05$2.20$1.63$1.00 09/25$1.23–$4.47$1.05--
$390.00Oct 2$0.90$1.60$1.25$1.10 09/24$1.25–$5.90$1.107
$390.00Oct 9$0.70$4.10$2.40$2.20 09/21$1.90–$7.05$2.20--
$390.00Oct 16$4.40$5.20$4.80$2.97 09/21$3.00–$8.50$4.40302
$390.00Oct 23$4.20$8.50$6.35$4.20 09/24$3.88–$9.75$4.20--
$390.00Nov 20$13.20$14.60$13.90$13.70 09/04$9.85–$16.45$13.7057
$390.00Dec 18$16.10$18.40$17.25$14.20 09/24$12.40–$19.35$16.10--
$390.00Feb 19$22.80$24.50$23.65$18.79 09/21$19.25–$25.45$22.80--
$390.00Jun 17$33.00$35.30$34.15$30.00 09/24$27.95–$35.45$33.00--
$390.00Dec 17$43.00$45.80$44.40$41.80 09/02$38.75–$46.00$43.00--
$390.00Jan 21$44.10$46.90$45.50$44.30 09/01$39.70–$47.30$44.30--
$390.00Jun 16$50.60$53.50$52.05$52.65 08/14$47.00–$54.20$52.05--
$390.00Dec 15$56.60$59.00$57.80$54.90 08/25$52.50–$59.50$56.60--
$415.00Oct 2$13.10$16.30$14.70$8.00 09/25$6.95–$18.20$13.10--
$415.00Oct 16$16.70$18.60$17.65$10.50 09/24$10.15–$20.75$16.70--
$387.50Oct 16$3.60$4.50$4.05$2.70 09/24$2.15–$6.25$3.60--
$417.50Oct 16$18.50$20.70$19.60$10.60 09/24$11.05–$22.85$18.50--
$385.00Oct 2$0.35$1.75$1.05$1.24 09/25$0.65–$4.35$1.0510
$385.00Oct 9$0.50$2.65$1.58$5.50 09/09$1.58–$6.35$1.58--
$385.00Oct 16$3.00$3.90$3.45$3.38 09/25$1.83–$5.45$3.38--
$420.00Oct 2$18.00$20.70$19.35$16.50 09/25$9.45–$22.50$18.00--
$420.00Oct 9$19.30$22.00$20.65$16.00 09/25$11.00–$23.65$19.30--
$420.00Oct 16$20.40$22.90$21.65$13.10 09/24$13.10–$24.95$20.40--
$420.00Nov 20$28.60$31.30$29.95$30.10 09/08$21.80–$32.25$29.95--
$420.00Dec 18$31.50$33.80$32.65$34.40 09/09$24.70–$35.40$32.65--
$420.00Feb 19$38.00$40.40$39.20$28.30 08/21$30.95–$41.50$38.00--
$420.00Jun 17$47.80$50.30$49.05$42.40 09/21$42.00–$50.85$47.80--
$420.00Jan 21$59.70$62.00$60.85$54.33 09/21$53.85–$62.45$59.70--
$380.00Oct 2$0.05$1.45$0.75$2.80 09/01$0.75–$3.70$0.752
$380.00Oct 16$2.30$2.70$2.50$1.75 09/24$1.48–$5.90$2.30329
$380.00Oct 23$3.30$4.20$3.75$2.50 09/24$2.30–$6.70$3.30--
$380.00Oct 30$3.50$6.90$5.20$2.25 09/24$2.78–$6.65$3.50--
$380.00Nov 20$9.20$12.00$10.60$7.03 09/21$7.20–$12.70$9.2029
$380.00Dec 18$12.70$14.60$13.65$9.30 09/21$9.85–$15.30$12.70--
$380.00Feb 19$18.80$20.40$19.60$21.29 09/09$15.80–$21.30$19.60--
$380.00Jun 17$28.70$31.00$29.85$27.70 09/25$25.10–$31.50$28.70--
$380.00Dec 17$38.50$41.30$39.90$38.95 09/04$34.65–$41.50$38.95--
$380.00Jan 21$39.60$42.40$41.00$42.10 09/08$35.50–$42.60$41.00--
$380.00Jun 16$46.00$49.00$47.50$53.65 08/03$42.50–$49.65$47.50--
$380.00Dec 15$52.00$54.50$53.25$50.78 08/28$48.15–$54.75$52.00--
$425.00Oct 16$24.40$27.20$25.80$15.40 09/21$15.65–$29.00$24.40--
$375.00Oct 9$0.50$1.10$0.80$2.65 09/02$0.80–$3.35$0.80--
$375.00Oct 16$1.55$2.20$1.88$1.85 09/25$1.00–$2.93$1.85--
$430.00Oct 16$28.90$31.60$30.25$25.86 09/04$19.25–$33.55$28.90--
$430.00Nov 20$35.20$37.90$36.55$28.10 08/25$26.85–$39.30$35.20--
$430.00Dec 18$37.70$40.70$39.20$38.90 09/08$29.80–$42.10$38.90--
$430.00Feb 19$44.10$45.70$44.90$41.30 09/25$36.15–$47.80$44.107
$430.00Jun 17$53.40$56.10$54.75$51.88 08/18$47.00–$56.70$53.40--
$430.00Dec 15$76.80$79.50$78.15$81.60 08/10$72.10–$80.20$78.15--
$370.00Oct 9$0.40$0.85$0.63$2.69 09/15$0.63–$2.75$0.631
$370.00Oct 16$1.15$1.70$1.42$1.40 09/25$1.00–$3.60$1.40--
$370.00Oct 23$0.40$3.70$2.05$2.55 09/18$2.05–$4.10$2.05--
$370.00Oct 30$0.50$5.20$2.85$2.50 09/25$2.03–$4.03$2.50--
$370.00Nov 20$6.30$9.20$7.75$7.06 09/11$5.25–$9.50$7.06--
$370.00Dec 18$9.80$10.70$10.25$7.80 09/21$7.40–$12.30$9.80--
$370.00Feb 19$15.40$16.60$16.00$12.60 09/21$12.65–$17.65$15.407
$370.00Jun 17$24.80$27.10$25.95$22.60 09/24$20.75–$27.05$24.80--
$370.00Dec 17$34.40$37.10$35.75$34.93 09/01$30.70–$37.20$34.93--
$370.00Jan 21$35.90$38.20$37.05$34.90 09/02$32.15–$38.30$35.90--
$440.00Oct 16$37.30$40.80$39.05$26.13 09/21$25.70–$42.70$37.30--
$440.00Nov 20$42.90$45.60$44.25$28.90 08/21$32.65–$46.90$42.90--
$440.00Dec 18$45.30$47.80$46.55$40.60 08/27$35.45–$49.30$45.30--
$440.00Feb 19$50.70$52.50$51.60$47.50 09/25$41.40–$54.85$50.70--
$360.00Dec 18$7.20$8.90$8.05--$8.05–$8.05—$7.20416
$340.00Oct 16$0.05$0.65$0.35--$0.35–$0.35—$0.0540

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 198
Total Puts 192
Put/Call Ratio 0.97
Net Difference 6

Prior's Put/Call Breakdown

Total Calls 164
Total Puts 191
Put/Call Ratio 1.00
Net Difference -27

Prior 7-Day Put/Call Summary

Total Calls 1,225
Total Puts 1,840
Average Put/Call Ratio 1.52
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