Tour v529
RACE
FERRARI N V NEW
$392.85 -2.29%
$394.68 (+0.47%)🌙
as of 10/01 12:30 AM
(9/29 18:53) ◀
|
Wednesday, September 30, 2026 (12:30am)
January 2026
|
▶ (10/1 18:42)
◀ 9/30 00:30 ▶

Option Volume

Detail
ℹ
Current (10/01) 588
Calls: 241 (41%)
Puts: 347 (59%)
Prior (09/29) 390
Calls: 198 (51%)
Puts: 192 (49%)
Current vs Prior +50.77%
Calls: +21.72% (Calls)
Puts: +80.73% (Puts)
Prior 7-Day Total 3,028
Calls: 1,247 (41%)
Puts: 1,781 (59%)
Prior 7-Day Average 504
Calls: 178 (41%)
Puts: 254 (59%)
Current vs Prior 7-Day Avg +16.51%
Calls: +35.28%
Puts: +36.38%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/01) $556.7K
Calls: $170.8K (31%)
Puts: $385.9K (69%)
Prior (09/29) $463.0K
Calls: $113.0K (24%)
Puts: $349.9K (76%)
Current vs Prior +20.24%
Calls: +51.12%
Puts: +10.27%
Prior 7-Day Total $2.83M
Calls: $1.30M (46%)
Puts: $1.54M (54%)
Prior 7-Day Average $472.4K
Calls: $185.6K (46%)
Puts: $219.4K (54%)
Current vs Prior 7-Day Avg +17.84%
Calls: -7.94%
Puts: +75.90%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/01) 1.44
Prior (09/29) 0.97
Current vs Prior +48.48%
Prior 7-Day Average 1.45
Current vs Prior 7-Day Avg -0.93%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/01) 2,844
Calls: 1,561 (55%)
Puts: 1,283 (45%)
Prior (09/29) 4,270
Calls: 1,363 (32%)
Puts: 2,907 (68%)
Current vs Prior -33.40%
Prior 7-Day Total 25,053
Calls: 13,418 (54%)
Puts: 11,635 (46%)
Prior 7-Day Average 3,579
Calls: 1,916 (54%)
Puts: 1,662 (46%)
Current vs Prior 7-Day Avg -20.54%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/02) | Next (10/09)Expiry (10/16) | Next (11/20)
Current 2.42% | 4.01%5.14% | 11.25%
Prior 2.80% | 3.92%5.15% | 11.17%
Current vs Prior -13.58% | +2.34%-0.13% | +0.75%
Prior 7-Day Avg 2.85% | 4.20%4.56% | 10.42%
Current vs 7-Day Avg -15.13% | -4.58%+12.81% | +7.98%
Prior 7-Day Eod 2.80% | 3.92%5.15% | 11.17%
Current vs 7-Day Eod -13.58% | +2.34%-0.13% | +0.75%
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

Moderately bearish flow with 69% put dollar volume ($385.9K). Above-average activity with volume up 51% vs prior. Bearish P/C ratio of 1.44 indicates protective positioning. P/C ratio rising 48% - increased hedging/bearish positioning.

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

No options available for this category

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. 8 found (avg delta 0.59, highest 0.82)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$390.00Oct 169.6013.20$11.4031.6%20.57222
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$402.50Oct 28.2011.90$10.0536.8%10.82--
$410.00Oct 3020.6023.50$22.0513.2%200.68--
$395.00Oct 23.805.90$4.8543.3%10.5731
$400.00Oct 3014.4016.60$15.5014.2%10.564
$395.00Oct 97.108.20$7.6514.4%10.525

Most actively traded options today. High liquidity = easy entry/exit. 40 active (total vol 268, top 46)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$440.00Oct 160.000.70$0.35200.0%460.04177
$430.00Oct 160.501.00$0.7566.7%230.0798
$450.00Oct 160.200.45$0.3375.8%180.03--
$455.00Oct 160.050.50$0.28160.7%170.0315
$420.00Oct 20.000.40$0.20200.0%100.0479
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$360.00Oct 160.051.10$0.58181.0%340.06261
$410.00Oct 3020.6023.50$22.0513.2%200.68--
$395.00Oct 168.7011.30$10.0026.0%140.521
$387.50Oct 21.102.00$1.5558.1%110.27--
$380.00Oct 20.300.65$0.4872.9%80.107

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 18.9%, max 26.4%)

CALLS (0)
No calls found
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$395.00Oct 2Oct 2336.6%29.0%26.4%231
$390.00Oct 2Oct 1631.4%28.2%11.5%215

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 23 found (best R:R 19.83, avg 11.04)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$397.50$410.00Oct 16$3.55$8.95$3.5544%2.52$401.05
$402.50$415.00Oct 9$2.07$10.43$2.0732%5.04$404.57
$432.50$440.00Oct 16$0.18$7.32$0.186%40.67$432.68
$420.00$430.00Oct 16$0.80$9.20$0.8014%11.50$420.80
$430.00$432.50Oct 16$0.22$2.28$0.227%10.36$430.22
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$387.50$385.00Oct 2$0.12$2.38$0.1227%19.83$387.38
$360.00$350.00Oct 16$0.15$9.85$0.156%65.67$359.85
$380.00$375.00Oct 30$1.20$3.80$1.2032%3.17$378.80
$390.00$380.00Oct 16$3.20$6.80$3.2043%2.12$386.80
$380.00$375.00Oct 2$0.18$4.82$0.1810%26.78$379.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 17 found (best R:R 0.35, avg 0.19)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$410.00$420.00Oct 16$2.35$2.35$7.6574%0.31$412.35
$410.00$415.00Oct 2$0.58$0.58$4.4288%0.13$410.58
$430.00$432.50Oct 16$0.22$0.22$2.2893%0.10$430.22
$420.00$430.00Oct 16$0.80$0.80$9.2086%0.09$420.80
$432.50$440.00Oct 16$0.18$0.18$7.3294%0.02$432.68
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$380.00$370.00Oct 16$2.57$2.57$7.4372%0.35$377.43
$370.00$360.00Oct 16$1.35$1.35$8.6585%0.16$368.65
$385.00$380.00Oct 2$0.95$0.95$4.0578%0.23$384.05
$375.00$370.00Oct 2$0.15$0.15$4.8594%0.03$374.85
$390.00$387.50Oct 2$0.65$0.65$1.8564%0.35$389.35

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $4.15, cheapest $2.80)

CALLS (0)
No calls found
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$395.00Oct 2Oct 9$2.8036.6%27.3%
$390.00Oct 2Oct 16$5.5031.4%28.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 2 found (cheapest 4.86% of stock, avg 6.10%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$390.00Oct 16$11.40$7.70$19.10$370.90$409.104.86%
$410.00Oct 30$6.75$22.05$28.80$381.20$438.807.33%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 29 found (cheapest 0.28% of stock, avg 1.54%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$432.50$360.00Oct 16$0.53$0.58$1.11$358.89$433.61
$410.00$375.00Oct 2$0.83$0.30$1.13$373.87$411.13
$410.00$380.00Oct 2$0.83$0.48$1.31$378.69$411.31
$430.00$360.00Oct 16$0.75$0.58$1.33$358.67$431.33
$420.00$360.00Oct 16$1.55$0.58$2.13$357.87$422.13
$410.00$385.00Oct 2$0.83$1.43$2.26$382.74$412.26
$432.50$370.00Oct 16$0.53$1.93$2.46$367.54$434.96
$410.00$387.50Oct 2$0.83$1.55$2.38$385.12$412.38
$430.00$370.00Oct 16$0.75$1.93$2.68$367.32$432.68
$420.00$370.00Oct 16$1.55$1.93$3.48$366.52$423.48

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 16 found (best R:R 0.17, avg credit $1.92)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
370/375410/415Oct 2$0.73$4.2782%0.17$374.27$410.73
380/385410/415Oct 2$1.53$3.4766%0.44$383.47$411.53
375/380410/415Oct 2$0.76$4.2478%0.18$379.24$410.76
360/370410/420Oct 16$3.70$6.3058%0.59$366.30$413.70
360/370432/440Oct 16$1.53$8.4779%0.18$368.47$434.03
370/380410/420Oct 16$4.92$5.0845%0.97$375.08$414.92
370/380432/440Oct 16$2.75$7.2566%0.38$377.25$435.25
360/370430/432Oct 16$1.57$8.4378%0.19$368.43$431.57
360/370420/430Oct 16$2.15$7.8571%0.27$367.85$422.15
350/360410/420Oct 16$2.50$7.5068%0.33$357.50$412.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 9 found (best R:R 14.87, cheapest $0.07)

CALLS (3)
LowMidHighExpiryDebitMax GainPOPR:R
$440.00$445.00$450.00Oct 16$0.08$4.921%61.50
$410.00$415.00$420.00Oct 2$0.53$4.479%8.43
$410.00$420.00$430.00Oct 16$1.55$8.4519%5.45
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$370.00$380.00$390.00Oct 16$0.63$9.3728%14.87
$340.00$350.00$360.00Oct 16$0.07$9.933%141.86
$360.00$370.00$380.00Oct 16$1.22$8.7823%7.20
$375.00$380.00$385.00Oct 2$0.77$4.2316%5.49
$385.00$387.50$390.00Oct 2$0.53$1.9714%3.72

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 29 found (best net $-0.35, 18 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$397.50$410.001:2Oct 16-$0.35$12.15
$390.00$397.501:2Oct 16-$3.50$4.00
$432.50$440.001:2Oct 16-$0.17$7.33
$415.00$420.001:2Oct 2-$0.15$4.85
$455.00$460.001:2Oct 16-$0.18$4.82
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$390.00$380.001:2Oct 16-$1.30$8.70
$380.00$375.001:2Oct 2-$0.12$4.88
$375.00$370.001:2Oct 2$0.00$5.00
$360.00$350.001:2Oct 16-$0.28$9.72
$350.00$340.001:2Oct 16-$0.27$9.73

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 1.20%, avg 0.64%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$410.00Oct 30$4.700.334.4%1.20%5.56%5--
$397.50Oct 16$5.400.441.2%1.37%2.56%411
$410.00Oct 16$2.300.274.4%0.59%4.95%1--
$402.50Oct 9$2.700.322.5%0.69%3.14%1--
$420.00Oct 16$1.200.146.9%0.31%7.22%1--
$415.00Oct 9$0.750.155.6%0.19%5.83%8--
$430.00Oct 16$0.500.079.5%0.13%9.58%2398

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, 194 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 $440.00 12-18 call last traded $14.45 on 09/25 (now $8.50/$9.50) — try a limit near $9.00. Also watch the $420.00 11-20 call last traded $22.15 on 09/01 (now $9.80/$11.00) — try a limit near $10.40; the $410.00 12-18 call last traded $26.09 on 09/09 (now $17.50/$20.10) — try a limit near $18.80. Most tradeable put: the $390.00 11-20 put last traded $13.70 on 09/04 (now $16.20/$17.50) — try a limit near $16.20.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$395.00Oct 9$4.60$7.70$6.15$18.40 09/09$6.15–$34.70$6.15--
$390.00Oct 16$9.60$13.20$11.40$24.17 09/15$11.40–$39.55$11.40222
$390.00Nov 20$21.00$23.40$22.20$57.35 08/21$22.20–$47.30$22.20--
$390.00Dec 18$25.50$29.20$27.35$43.40 09/01$27.35–$51.20$27.35--
$390.00Feb 19$35.80$38.10$36.95$54.80 08/26$36.95–$60.00$36.95--
$390.00May 21$45.50$49.30$47.40$59.66 09/24$47.40–$63.10$47.40--
$390.00Jun 17$48.00$51.70$49.85$59.08 09/08$49.85–$72.15$49.85--
$390.00Jan 21$69.50$74.00$71.75$89.00 08/18$71.75–$93.45$71.75--
$397.50Oct 16$5.40$9.50$7.45--$7.45–$7.45—$5.4011
$400.00Oct 2$0.90$2.00$1.45$15.50 09/10$1.45–$29.30$1.45--
$400.00Oct 16$5.60$8.50$7.05$17.43 09/25$7.05–$32.05$7.05--
$400.00Nov 20$16.00$18.50$17.25$29.47 09/10$17.25–$40.65$17.25137
$400.00Dec 18$20.50$24.30$22.40$34.47 09/24$22.40–$44.75$22.40--
$400.00Feb 19$30.30$34.20$32.25$51.70 08/14$32.25–$54.00$32.25--
$400.00Jun 17$43.00$46.90$44.95$60.03 08/04$44.95–$66.25$44.95--
$400.00Dec 17$62.00$65.10$63.55$79.90 08/11$63.55–$85.65$63.55--
$385.00Oct 2$8.00$11.50$9.75$22.90 09/09$9.75–$41.70$9.75--
$385.00Oct 9$10.80$14.00$12.40$25.30 09/09$12.40–$43.00$12.40--
$405.00Oct 9$2.45$3.50$2.98$11.00 09/25$2.98–$27.30$2.98--
$380.00Oct 9$14.60$18.00$16.30$28.20 09/09$16.30–$47.35$16.30--
$380.00Oct 16$16.70$19.00$17.85$41.09 09/21$17.85–$48.20$17.85--
$380.00Nov 20$27.60$29.40$28.50$40.36 09/18$28.50–$54.55$28.50--
$380.00Dec 18$32.20$34.00$33.10$58.50 08/28$33.10–$58.50$33.10--
$380.00Jun 17$53.20$56.80$55.00$74.88 08/06$55.00–$78.15$55.00--
$410.00Oct 2$0.00$1.65$0.83$5.80 09/25$0.83–$22.10$0.8316
$410.00Oct 9$0.05$4.70$2.38$8.20 09/25$2.38–$23.90$2.38--
$410.00Oct 16$2.30$5.50$3.90$13.26 09/24$3.90–$25.25$3.90--
$410.00Nov 20$13.10$14.30$13.70$28.42 09/21$13.70–$34.55$13.70--
$410.00Dec 18$17.50$20.10$18.80$26.09 09/09$18.80–$38.70$18.80129
$410.00Feb 19$25.60$29.80$27.70$36.80 09/18$27.70–$48.25$27.70--
$410.00Jun 17$38.80$42.30$40.55$57.55 08/07$40.55–$60.85$40.55--
$410.00Dec 17$57.00$61.50$59.25$71.40 09/10$59.25–$80.15$59.25--
$410.00Dec 15$84.50$89.00$86.75$100.98 09/11$86.75–$108.50$86.75--
$375.00Oct 2$17.00$20.30$18.65$30.80 09/09$18.65–$50.75$18.65--
$375.00Oct 9$18.70$22.00$20.35$32.10 09/09$20.35–$51.75$20.35--
$412.50Oct 2$0.05$3.50$1.78$4.60 09/25$1.30–$10.75$1.78--
$415.00Oct 16$0.30$4.60$2.45$13.50 09/21$2.45–$12.45$2.45--
$370.00Oct 9$22.80$26.50$24.65$39.80 09/15$24.65–$56.30$24.65--
$370.00Oct 16$24.70$27.60$26.15$58.10 08/19$26.15–$57.05$26.15--
$370.00Dec 18$38.10$40.60$39.35$51.00 09/15$39.35–$65.80$39.35--
$370.00Jun 17$58.80$62.80$60.80$72.00 07/30$60.80–$84.60$60.80--
$417.50Oct 9$0.00$4.00$2.00$5.20 09/25$2.00–$10.45$2.00--
$417.50Oct 16$0.85$4.20$2.53$12.20 09/21$2.53–$11.20$2.53--
$420.00Oct 2$0.00$0.40$0.20$3.10 09/25$0.20–$16.50$0.2079
$420.00Oct 16$1.20$1.90$1.55$6.97 09/25$1.55–$18.95$1.55--
$420.00Oct 23$1.05$3.90$2.48$7.35 09/25$2.48–$17.70$2.48--
$420.00Nov 20$9.80$11.00$10.40$22.15 09/01$10.40–$28.50$10.4036
$420.00Dec 18$13.90$15.50$14.70$27.36 09/21$14.70–$33.30$14.70--
$420.00Feb 19$22.00$24.50$23.25$31.95 09/18$23.25–$42.40$23.25--
$420.00May 21$31.80$36.00$33.90$44.20 09/24$33.90–$47.25$33.90--
$420.00Jun 17$34.50$38.40$36.45$46.81 09/10$36.45–$56.30$36.45--
$420.00Dec 17$53.00$57.50$55.25$65.20 09/15$55.25–$75.55$55.25--
$420.00Jan 21$56.00$59.30$57.65$68.80 09/10$57.65–$78.40$57.65--
$420.00Dec 15$80.00$85.00$82.50$110.80 08/21$82.50–$103.30$82.50--
$365.00Oct 9$27.30$31.10$29.20$41.60 09/09$29.20–$61.00$29.20--
$425.00Oct 9$0.00$4.20$2.10$2.90 09/25$2.03–$15.45$2.10--
$425.00Oct 16$0.10$1.50$0.80$6.55 09/24$0.80–$7.80$0.80--
$360.00Oct 16$33.40$36.60$35.00$62.53 08/17$35.00–$66.05$35.00--
$360.00Oct 30$34.50$38.60$36.55$48.50 09/25$36.55–$59.40$36.55--
$360.00Nov 20$41.00$43.80$42.40$60.58 08/06$42.40–$71.05$42.40--
$427.50Oct 9$0.00$4.10$2.05$2.45 09/25$0.88–$5.80$2.05--
$430.00Oct 2$0.00$1.00$0.50$0.80 09/25$0.35–$11.55$0.50--
$430.00Oct 16$0.50$1.00$0.75$4.87 09/24$0.75–$14.20$0.7598
$430.00Nov 20$7.10$8.40$7.75$14.00 09/24$7.75–$23.45$7.75--
$430.00Dec 18$10.90$12.00$11.45$22.40 09/11$11.45–$28.40$11.45--
$430.00Feb 19$19.60$20.90$20.25$26.30 09/25$20.25–$37.60$20.25--
$430.00Jun 17$30.80$34.50$32.65$43.60 09/24$32.65–$51.05$32.65--
$430.00Dec 17$49.00$53.50$51.25$62.05 09/24$51.25–$70.90$51.25--
$430.00Dec 15$76.00$81.00$78.50$98.40 08/25$78.50–$98.80$78.50--
$432.50Oct 2$0.00$3.40$1.70$0.05 09/25$1.00–$3.10$0.05--
$432.50Oct 16$0.05$1.00$0.53$5.97 09/24$0.53–$5.95$0.53--
$435.00Oct 2$0.00$3.40$1.70$2.81 09/21$1.55–$9.55$1.70--
$435.00Oct 9$0.00$2.95$1.48$3.30 09/09$1.48–$11.35$1.48--
$435.00Oct 16$0.00$0.90$0.45$2.92 09/25$0.45–$5.10$0.45--
$440.00Oct 2$0.00$3.40$1.70$1.20 09/21$1.05–$7.90$1.20--
$440.00Oct 9$0.00$4.20$2.10$2.60 09/09$1.95–$9.50$2.10--
$440.00Oct 16$0.00$0.70$0.35$1.69 09/25$0.35–$10.35$0.35177
$440.00Nov 20$5.10$6.40$5.75$13.13 09/10$5.75–$19.45$5.75--
$440.00Dec 18$8.50$9.50$9.00$14.45 09/25$9.00–$23.75$9.00298
$440.00Feb 19$16.60$17.80$17.20$22.60 09/25$17.20–$33.15$17.20--
$440.00Jun 17$27.00$31.30$29.15$35.30 09/25$29.15–$47.15$29.15--
$440.00Dec 17$45.00$49.50$47.25$57.90 09/10$47.25–$66.50$47.25--
$445.00Oct 2$0.00$3.40$1.70$1.20 09/21$0.48–$6.60$1.20--
$450.00Oct 2$0.00$3.40$1.70$0.25 09/24$0.80–$4.95$0.25--
$450.00Oct 9$0.00$3.10$1.55$0.50 09/25$1.40–$6.50$0.50--
$450.00Oct 16$0.20$0.45$0.33$1.10 09/25$0.33–$7.35$0.33--
$450.00Oct 30$0.00$4.20$2.10$4.78 09/21$2.10–$5.80$2.10--
$450.00Nov 20$3.70$4.90$4.30$7.90 09/25$4.30–$15.85$4.30--
$450.00Dec 18$6.50$7.50$7.00$10.60 09/25$7.00–$20.15$7.00272
$450.00Feb 19$12.50$16.60$14.55$24.84 09/21$14.55–$29.15$14.55--
$450.00Jun 17$24.20$28.00$26.10$33.40 09/08$26.10–$42.50$26.10--
$450.00Jan 21$44.50$49.00$46.75$51.14 07/29$46.75–$65.15$46.75--
$455.00Oct 2$0.00$3.40$1.70$3.29 08/26$1.65–$4.35$1.70--
$455.00Oct 16$0.05$0.50$0.28$1.65 09/21$0.28–$2.42$0.2815
$460.00Oct 9$0.05$3.50$1.78$0.86 09/09$0.85–$4.40$0.86--
$460.00Oct 16$0.05$0.40$0.23$0.80 09/24$0.23–$5.35$0.23--
$460.00Nov 20$2.55$3.80$3.18$6.49 09/24$3.18–$12.95$3.18--
$460.00Dec 18$5.00$5.90$5.45$11.60 09/21$5.45–$16.45$5.4566
$460.00Feb 19$11.70$13.10$12.40$15.80 09/25$12.40–$25.50$12.40--
$520.00Feb 19$4.00$4.80$4.40--$4.40–$4.40—$4.005
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$392.50Oct 2$2.40$5.40$3.90$1.00 09/25$1.23–$4.47$2.40--
$395.00Oct 2$3.80$5.90$4.85$3.70 09/11$2.08–$7.40$3.8031
$395.00Oct 9$7.10$8.20$7.65$2.30 09/24$2.53–$9.05$7.105
$395.00Oct 16$8.70$11.30$10.00$3.75 09/21$3.95–$10.00$8.701
$395.00Oct 30$11.70$13.80$12.75$6.09 09/24$6.30–$12.75$11.70--
$395.00Nov 6$15.10$19.10$17.10$9.43 09/24$10.95–$17.10$15.10--
$390.00Oct 2$1.65$2.75$2.20$1.10 09/24$1.25–$5.90$1.6515
$390.00Oct 9$4.30$7.00$5.65$2.20 09/21$1.90–$7.05$4.30--
$390.00Oct 16$6.40$9.00$7.70$2.97 09/21$3.00–$8.50$6.40--
$390.00Oct 23$7.90$10.10$9.00$4.20 09/24$3.88–$9.75$7.90--
$390.00Nov 20$16.20$17.50$16.85$13.70 09/04$9.85–$16.85$16.2058
$390.00Dec 18$19.50$21.70$20.60$14.20 09/24$12.40–$20.60$19.50--
$390.00Feb 19$25.00$29.30$27.15$18.79 09/21$19.25–$27.15$25.00--
$390.00Jun 17$35.00$39.50$37.25$30.00 09/24$27.95–$37.25$35.00--
$390.00Dec 17$46.20$49.50$47.85$41.80 09/02$38.75–$47.85$46.20--
$390.00Jan 21$46.00$51.00$48.50$44.30 09/01$39.70–$48.50$46.00--
$390.00Jun 16$53.70$57.00$55.35$52.65 08/14$47.00–$55.35$53.70--
$390.00Dec 15$57.50$60.80$59.15$54.90 08/25$52.50–$59.50$57.50--
$387.50Oct 16$5.50$8.00$6.75$2.70 09/24$2.15–$6.75$5.50--
$400.00Oct 2$6.40$9.50$7.95$5.75 08/20$2.58–$9.75$6.40--
$400.00Oct 9$9.10$11.20$10.15$4.50 09/25$3.45–$11.15$9.10--
$400.00Oct 16$11.60$14.20$12.90$7.78 09/25$5.00–$12.90$11.60--
$400.00Oct 23$13.00$15.20$14.10$8.30 09/25$6.20–$14.10$13.00--
$400.00Oct 30$14.40$16.60$15.50$10.10 09/25$7.95–$15.50$14.404
$400.00Nov 6$17.80$22.00$19.90$11.10 09/24$12.90–$19.90$17.80--
$400.00Nov 20$21.10$22.90$22.00$15.60 09/25$13.00–$22.00$21.10--
$400.00Dec 18$24.50$26.10$25.30$19.00 09/25$16.40–$25.30$24.50--
$400.00Feb 19$30.00$34.30$32.15$22.35 09/21$22.05–$32.15$30.00--
$400.00Jun 17$40.00$44.20$42.10$34.20 09/24$32.40–$42.10$40.00--
$400.00Dec 17$51.20$54.50$52.85$47.60 09/04$43.15–$52.85$51.20--
$400.00Jan 21$51.00$56.00$53.50$45.00 08/31$45.00–$53.50$51.00--
$400.00Jun 16$58.60$62.00$60.30$54.80 09/01$51.50–$60.30$58.60--
$400.00Dec 15$62.50$65.80$64.15$62.35 08/27$56.95–$64.40$62.50--
$385.00Oct 2$0.65$2.20$1.43$1.24 09/25$0.65–$4.35$1.2412
$385.00Oct 9$2.80$4.20$3.50$5.50 09/09$1.58–$6.35$3.50--
$385.00Oct 16$4.70$7.20$5.95$3.38 09/25$1.83–$5.95$4.70--
$402.50Oct 2$8.20$11.90$10.05$4.72 09/25$2.60–$10.05$8.20--
$405.00Oct 2$11.00$13.00$12.00$3.65 09/25$2.90–$12.25$11.00--
$405.00Oct 9$12.60$15.80$14.20$6.40 09/25$4.60–$14.20$12.60--
$380.00Oct 2$0.30$0.65$0.48$2.80 09/01$0.48–$3.70$0.487
$380.00Oct 16$3.30$5.70$4.50$1.75 09/24$1.48–$5.90$3.30328
$380.00Oct 23$3.20$7.50$5.35$2.50 09/24$2.30–$6.70$3.20--
$380.00Oct 30$4.70$8.40$6.55$2.25 09/24$2.78–$6.65$4.703
$380.00Nov 20$12.00$13.20$12.60$7.03 09/21$7.20–$12.70$12.00--
$380.00Dec 18$15.30$17.90$16.60$9.30 09/21$9.85–$16.60$15.30--
$380.00Feb 19$21.80$23.30$22.55$21.29 09/09$15.80–$22.55$21.80--
$380.00Jun 17$30.50$34.90$32.70$27.70 09/25$25.10–$32.70$30.50--
$380.00Dec 17$41.50$45.00$43.25$38.95 09/04$34.65–$43.25$41.50--
$380.00Jan 21$41.50$46.30$43.90$42.10 09/08$35.50–$43.90$42.10--
$380.00Jun 16$47.50$52.20$49.85$53.65 08/03$42.50–$49.85$49.85--
$380.00Dec 15$53.00$56.10$54.55$50.78 08/28$48.15–$54.75$53.00--
$407.50Oct 2$12.90$16.00$14.45$4.60 09/25$4.15–$14.45$12.90--
$407.50Oct 9$14.10$18.00$16.05$9.50 09/25$6.05–$16.05$14.10--
$410.00Oct 2$15.30$18.50$16.90$6.22 09/25$5.50–$16.90$15.30--
$410.00Oct 9$16.60$20.40$18.50$8.60 09/25$6.35–$18.50$16.60--
$410.00Oct 16$17.80$20.40$19.10$11.80 09/25$8.40–$19.10$17.80--
$410.00Oct 23$19.40$23.00$21.20$14.85 09/18$9.95–$21.20$19.40--
$410.00Nov 20$27.00$29.20$28.10$21.60 09/18$17.35–$28.10$27.00--
$410.00Dec 18$30.00$32.00$31.00$25.10 09/04$20.25–$31.00$30.00--
$410.00Feb 19$35.50$39.90$37.70$30.30 09/25$26.65–$37.70$35.50--
$410.00Jun 17$45.50$49.70$47.60$42.20 09/04$37.25–$47.60$45.50--
$410.00Dec 17$55.00$59.50$57.25$53.13 09/10$47.80–$57.25$55.00--
$410.00Jan 21$57.60$61.00$59.30$50.70 08/19$48.85–$59.30$57.60--
$410.00Dec 15$68.00$71.00$69.50$66.22 09/11$62.05–$69.50$68.00--
$375.00Oct 9$0.20$4.10$2.15$2.65 09/02$0.80–$3.35$2.15--
$375.00Oct 16$2.30$4.60$3.45$1.85 09/25$1.00–$3.45$2.30--
$375.00Oct 2$0.05$0.55$0.30--$0.30–$0.30—$0.058
$415.00Oct 2$20.20$23.50$21.85$8.00 09/25$6.95–$21.85$20.20--
$415.00Oct 16$21.80$25.50$23.65$10.50 09/24$10.15–$23.65$21.80--
$370.00Oct 9$0.30$2.40$1.35$2.69 09/15$0.63–$2.75$1.35--
$370.00Oct 16$0.75$3.10$1.93$1.40 09/25$1.00–$3.60$1.40230
$370.00Oct 23$0.80$5.00$2.90$2.55 09/18$2.05–$4.10$2.55--
$370.00Oct 30$3.30$5.20$4.25$2.50 09/25$2.03–$4.25$3.30--
$370.00Nov 20$8.70$9.50$9.10$7.06 09/11$5.25–$9.50$8.7013
$370.00Dec 18$11.70$13.30$12.50$7.80 09/21$7.40–$12.50$11.70--
$370.00Feb 19$17.90$19.40$18.65$12.60 09/21$12.65–$18.65$17.90--
$370.00Jun 17$26.50$30.70$28.60$22.60 09/24$20.75–$28.60$26.50--
$370.00Dec 17$36.00$40.50$38.25$34.93 09/01$30.70–$38.25$36.00--
$370.00Jan 21$37.00$41.80$39.40$34.90 09/02$32.15–$39.40$37.00--
$417.50Oct 16$23.90$27.30$25.60$10.60 09/24$11.05–$25.60$23.90--
$420.00Oct 2$25.10$28.40$26.75$16.50 09/25$9.45–$26.75$25.10--
$420.00Oct 9$25.70$29.30$27.50$16.00 09/25$11.00–$27.50$25.70--
$420.00Oct 16$27.20$29.50$28.35$13.10 09/24$13.10–$28.35$27.20--
$420.00Nov 20$33.20$35.50$34.35$30.10 09/08$21.80–$34.35$33.20--
$420.00Dec 18$36.30$39.50$37.90$34.40 09/09$24.70–$37.90$36.3059
$420.00Feb 19$42.60$45.70$44.15$28.30 08/21$30.95–$44.15$42.60--
$420.00Jun 17$51.00$55.40$53.20$42.40 09/21$42.00–$53.20$51.00--
$420.00Jan 21$63.20$66.50$64.85$54.33 09/21$53.85–$64.85$63.20--
$425.00Oct 16$30.70$34.50$32.60$15.40 09/21$15.65–$32.60$30.70--
$360.00Oct 16$0.05$1.10$0.58--$0.58–$0.58—$0.05261
$360.00Nov 20$6.10$6.90$6.50--$6.50–$6.50—$6.1021
$360.00Dec 15$44.00$47.30$45.65--$45.65–$45.65—$44.0045
$430.00Oct 16$35.50$38.80$37.15$25.86 09/04$19.25–$37.15$35.50--
$430.00Nov 20$40.40$43.00$41.70$28.10 08/25$26.85–$41.70$40.40--
$430.00Dec 18$43.00$45.50$44.25$38.90 09/08$29.80–$44.25$43.00--
$430.00Feb 19$49.30$51.40$50.35$41.30 09/25$36.15–$50.35$49.30--
$430.00Jun 17$57.50$61.50$59.50$51.88 08/18$47.00–$59.50$57.50--
$430.00Dec 15$79.00$84.00$81.50$81.60 08/10$72.10–$81.50$81.50--
$440.00Oct 16$45.20$48.40$46.80$26.13 09/21$25.70–$46.80$45.20--
$440.00Nov 20$48.60$51.30$49.95$28.90 08/21$32.65–$49.95$48.60--

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 241
Total Puts 347
Put/Call Ratio 1.44
Net Difference -106

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,247
Total Puts 1,781
Average Put/Call Ratio 1.45
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