Tour v531
RACE
FERRARI N V NEW
$387.30 -1.41%
$387.83 (+0.14%)🌙
as of 10/01 06:42 PM
(9/30 00:30) ◀
|
Thursday, October 1, 2026 (6:42pm)
January 2026
|
▶ (10/2 18:39)
◀ 10/1 18:42 ▶

Option Volume

Detail
ℹ
Current (10/01) 749
Calls: 542 (72%)
Puts: 207 (28%)
Prior (09/30) 588
Calls: 241 (41%)
Puts: 347 (59%)
Current vs Prior +27.38%
Calls: +124.90% (Calls)
Puts: -40.35% (Puts)
Prior 7-Day Total 3,194
Calls: 1,226 (38%)
Puts: 1,968 (62%)
Prior 7-Day Average 532
Calls: 175 (38%)
Puts: 281 (62%)
Current vs Prior 7-Day Avg +40.70%
Calls: +209.46%
Puts: -26.37%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/01) $685.4K
Calls: $492.3K (72%)
Puts: $193.1K (28%)
Prior (09/30) $556.7K
Calls: $170.8K (31%)
Puts: $385.9K (69%)
Current vs Prior +23.12%
Calls: +188.22%
Puts: -49.96%
Prior 7-Day Total $3.15M
Calls: $1.32M (42%)
Puts: $1.84M (58%)
Prior 7-Day Average $525.4K
Calls: $188.0K (42%)
Puts: $262.3K (58%)
Current vs Prior 7-Day Avg +30.46%
Calls: +161.91%
Puts: -26.41%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/01) 0.38
Prior (09/30) 1.44
Current vs Prior -73.47%
Prior 7-Day Average 1.57
Current vs Prior 7-Day Avg -75.70%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/01) 5,465
Calls: 3,047 (56%)
Puts: 2,418 (44%)
Prior (09/30) 2,844
Calls: 1,561 (55%)
Puts: 1,283 (45%)
Current vs Prior +92.16%
Prior 7-Day Total 23,883
Calls: 11,668 (49%)
Puts: 12,215 (51%)
Prior 7-Day Average 3,411
Calls: 1,666 (49%)
Puts: 1,745 (51%)
Current vs Prior 7-Day Avg +60.18%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/02) | Next (10/09)Expiry (10/16) | Next (11/20)
Current 1.96% | 3.60%4.58% | 11.23%
Prior 2.42% | 4.01%5.14% | 11.25%
Current vs Prior -18.85% | -10.16%-10.87% | -0.17%
Prior 7-Day Avg 2.74% | 4.16%4.84% | 10.89%
Current vs 7-Day Avg -28.34% | -13.49%-5.24% | +3.17%
Prior 7-Day Eod 2.42% | 4.01%5.14% | 11.25%
Current vs 7-Day Eod -18.85% | -10.16%-10.87% | -0.17%
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 bullish flow with 72% call dollar volume ($492.3K). Extreme bullish P/C ratio of 0.38 - heavy call buying (542 calls vs 207 puts). P/C ratio dropping 73% - sentiment shifting bullish. Rising open interest (up 92%) indicates new positions being established.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BEARISH
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
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 3 of results (avg 9.0%, best 7.5%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$380.00Oct 1612.8014.10$13.459.7%10.6538
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$420.00Oct 932.0034.50$33.257.5%20.872
$392.50Oct 1610.8011.90$11.359.7%80.5868

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. 12 found (avg delta 0.66, highest 0.87)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$360.00Oct 3030.0033.60$31.8011.3%10.834
$380.00Oct 1612.8014.10$13.459.7%10.6538
$385.00Oct 169.0010.70$9.8517.3%20.56--
$385.00Oct 96.208.30$7.2529.0%10.55--
$387.50Oct 167.909.40$8.6517.3%1420.51--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$420.00Oct 932.0034.50$33.257.5%20.872
$400.00Oct 211.2014.70$12.9527.0%20.7910
$395.00Oct 27.1010.00$8.5533.9%10.74--
$400.00Oct 1615.1017.20$16.1513.0%20.70--
$390.00Oct 23.405.70$4.5550.5%70.6216

Most actively traded options today. High liquidity = easy entry/exit. 44 active (total vol 403, top 142)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$387.50Oct 167.909.40$8.6517.3%1420.51--
$420.00Oct 160.901.25$1.0832.4%780.10313
$410.00Oct 161.952.25$2.1014.3%150.18307
$440.00Oct 160.150.45$0.30100.0%120.03192
$407.50Oct 20.001.30$0.65200.0%100.091
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$380.00Oct 164.905.60$5.2513.3%330.35328
$385.00Oct 165.107.60$6.3539.4%120.447
$370.00Oct 161.452.95$2.2068.2%90.19230
$392.50Oct 1610.8011.90$11.359.7%80.5868
$390.00Oct 23.405.70$4.5550.5%70.6216

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 3 strikes (avg 88.7%, max 179.1%)

CALLS (0)
No calls found
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$400.00Oct 2Oct 1679.8%28.6%179.1%410
$390.00Oct 2Oct 1649.7%28.2%76.1%10316
$380.00Oct 2Nov 638.1%34.4%10.8%915

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 28 found (best R:R 12.51, avg 11.41)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$385.00$460.00Oct 9$5.55$69.45$5.5555%12.51$390.55
$407.50$430.00Oct 2$0.40$22.10$0.409%55.25$407.90
$387.50$390.00Oct 16$0.95$1.55$0.9551%1.63$388.45
$385.00$387.50Oct 16$1.20$1.30$1.2056%1.08$386.20
$395.00$407.50Oct 2$1.27$11.23$1.2726%8.84$396.27
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$385.00$380.00Oct 16$1.10$3.90$1.1044%3.55$383.90
$390.00$385.00Oct 2$1.92$3.08$1.9262%1.60$388.08
$370.00$360.00Oct 16$0.87$9.13$0.8719%10.49$369.13
$375.00$370.00Oct 30$1.15$3.85$1.1533%3.35$373.85
$400.00$392.50Oct 16$4.80$2.70$4.8070%0.56$395.20

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 22 found (best R:R 0.44, avg 0.27)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$427.50$430.00Oct 16$0.18$0.18$2.3294%0.08$427.68
$407.50$410.00Oct 16$0.43$0.43$2.0780%0.21$407.93
$400.00$407.50Oct 16$1.67$1.67$5.8370%0.29$401.67
$417.50$420.00Oct 16$0.19$0.19$2.3188%0.08$417.69
$440.00$450.00Oct 16$0.12$0.12$9.8897%0.01$440.12
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$380.00$370.00Oct 16$3.05$3.05$6.9565%0.44$376.95
$385.00$380.00Oct 2$1.95$1.95$3.0559%0.64$383.05
$380.00$370.00Oct 9$2.33$2.33$7.6767%0.30$377.67
$380.00$370.00Nov 6$3.80$3.80$6.2059%0.61$376.20
$370.00$360.00Nov 6$2.85$2.85$7.1568%0.40$367.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $3.89, cheapest $5.35)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$385.00Oct 9Oct 16$2.6027.1%24.4%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$390.00Oct 2Oct 16$5.3549.7%28.2%
$385.00Oct 2Oct 16$3.7245.4%24.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 6 found (cheapest 2.70% of stock, avg 4.29%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$395.00Oct 2$1.92$8.55$10.47$384.53$405.472.70%
$385.00Oct 16$9.85$6.35$16.20$368.80$401.204.18%
$387.50Oct 16$8.65$7.90$16.55$370.95$404.054.27%
$390.00Oct 16$7.70$9.90$17.60$372.40$407.604.54%
$380.00Oct 16$13.45$5.25$18.70$361.30$398.704.83%
$400.00Oct 16$4.20$16.15$20.35$379.65$420.355.25%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 36 found (cheapest 0.34% of stock, avg 1.99%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$407.50$380.00Oct 2$0.65$0.68$1.33$378.67$408.83
$392.50$380.00Oct 2$1.10$0.68$1.78$378.22$394.28
$417.50$360.00Oct 16$1.27$1.33$2.60$357.40$420.10
$395.00$380.00Oct 2$1.92$0.68$2.60$377.40$397.60
$460.00$370.00Oct 9$1.70$1.35$3.05$366.95$463.05
$410.00$360.00Oct 16$2.10$1.33$3.43$356.57$413.43
$417.50$370.00Oct 16$1.27$2.20$3.47$366.53$420.97
$407.50$360.00Oct 16$2.53$1.33$3.86$356.14$411.36
$410.00$370.00Oct 16$2.10$2.20$4.30$365.70$414.30
$392.50$385.00Oct 2$1.10$2.63$3.73$381.27$396.23

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 16 found (best R:R 0.11, avg credit $1.10)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
355/360428/430Oct 16$0.51$4.4982%0.11$359.49$428.01
355/360418/420Oct 16$0.52$4.4877%0.12$359.48$418.02
355/360408/410Oct 16$0.76$4.2468%0.18$359.24$408.26
355/360420/428Oct 16$0.73$6.7779%0.11$359.27$420.73
355/360440/450Oct 16$0.45$9.5586%0.05$359.55$440.45
355/360410/418Oct 16$1.16$6.3471%0.18$358.84$411.16
355/360430/440Oct 16$0.53$9.4784%0.06$359.47$430.53
355/360400/408Oct 16$2.00$5.5058%0.36$358.00$402.00
360/370440/450Oct 16$0.99$9.0178%0.11$369.01$440.99
360/370430/440Oct 16$1.07$8.9376%0.12$368.93$431.07

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 8 found (best R:R 124.00, cheapest $0.08)

CALLS (2)
LowMidHighExpiryDebitMax GainPOPR:R
$430.00$440.00$450.00Oct 16$0.08$9.923%124.00
$385.00$387.50$390.00Oct 16$0.25$2.2510%9.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$390.00$395.00$400.00Oct 2$0.40$4.6017%11.50
$360.00$370.00$380.00Nov 6$0.95$9.0517%9.53
$385.00$387.50$390.00Oct 16$0.45$2.0510%4.56
$370.00$375.00$380.00Oct 30$0.75$4.2512%5.67
$360.00$370.00$380.00Oct 16$2.18$7.8224%3.59

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 $-0.55, 20 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$390.00$400.001:2Oct 16-$0.70$9.30
$400.00$407.501:2Oct 16-$0.86$6.64
$410.00$417.501:2Oct 16-$0.44$7.06
$420.00$427.501:2Oct 16-$0.28$7.22
$430.00$440.001:2Oct 16-$0.10$9.90
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$395.00$390.001:2Oct 2-$0.55$4.45
$390.00$385.001:2Oct 2-$0.71$4.29
$370.00$360.001:2Oct 16-$0.46$9.54
$360.00$355.001:2Oct 16-$0.67$4.33
$400.00$395.001:2Oct 2-$4.15$0.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 11 found (best yield 1.21%, avg 0.73%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$420.00Nov 6$4.700.258.4%1.21%9.66%1--
$390.00Oct 16$7.200.470.7%1.86%2.56%5220
$387.50Oct 16$7.900.510.1%2.04%2.09%142--
$400.00Oct 16$3.900.303.3%1.01%4.29%1185
$407.50Oct 16$2.350.205.2%0.61%5.82%1--
$410.00Oct 16$1.950.185.9%0.50%6.36%15307
$417.50Oct 16$1.100.127.8%0.28%8.08%511
$420.00Oct 16$0.900.108.4%0.23%8.68%78313
$427.50Oct 16$0.500.0710.4%0.13%10.51%1--
$430.00Oct 16$0.400.0511.0%0.10%11.13%397

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, 193 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 12-18 call last traded $43.40 on 09/01 (now $23.20/$24.00) — try a limit near $23.60. Also watch the $380.00 12-18 call last traded $58.50 on 08/28 (now $28.40/$29.50) — try a limit near $28.95; the $420.00 02-19 call last traded $31.95 on 09/18 (now $20.40/$21.60) — try a limit near $21.00. Most tradeable put: the $410.00 02-19 put last traded $30.30 on 09/25 (now $40.00/$41.20) — try a limit near $40.00.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$385.00Oct 2$3.10$5.00$4.05$22.90 09/09$4.05–$41.70$4.05--
$385.00Oct 9$6.20$8.30$7.25$25.30 09/09$7.25–$43.00$7.25--
$390.00Oct 16$7.20$8.20$7.70$24.17 09/15$7.70–$39.55$7.70220
$390.00Nov 20$18.60$19.60$19.10$57.35 08/21$19.10–$47.30$19.10--
$390.00Dec 18$23.20$24.00$23.60$43.40 09/01$23.60–$51.20$23.6069
$390.00Feb 19$33.00$34.20$33.60$54.80 08/26$33.60–$60.00$33.60--
$390.00May 21$42.00$44.60$43.30$59.66 09/24$43.30–$63.10$43.30--
$390.00Jun 17$45.10$46.50$45.80$59.08 09/08$45.80–$72.15$45.80--
$390.00Jan 21$65.90$68.20$67.05$89.00 08/18$67.05–$93.45$67.05--
$380.00Oct 9$9.50$12.40$10.95$28.20 09/09$10.95–$47.35$10.95--
$380.00Oct 16$12.80$14.10$13.45$41.09 09/21$13.45–$48.20$13.4538
$380.00Nov 20$23.00$25.40$24.20$40.36 09/18$24.20–$54.55$24.20--
$380.00Dec 18$28.40$29.50$28.95$58.50 08/28$28.95–$58.50$28.9579
$380.00Jun 17$50.00$51.70$50.85$74.88 08/06$50.85–$78.15$50.85--
$380.00Feb 19$38.00$39.60$38.80--$38.80–$38.80—$38.001
$395.00Oct 9$1.80$5.40$3.60$18.40 09/09$3.60–$34.70$3.60--
$375.00Oct 2$11.30$13.80$12.55$30.80 09/09$12.55–$50.75$12.55--
$375.00Oct 9$13.40$16.70$15.05$32.10 09/09$15.05–$51.75$15.05--
$400.00Oct 2$0.00$3.60$1.80$15.50 09/10$1.45–$29.30$1.80--
$400.00Oct 16$3.90$4.50$4.20$17.43 09/25$4.20–$32.05$4.20185
$400.00Nov 20$14.20$15.10$14.65$29.47 09/10$14.65–$40.65$14.65--
$400.00Dec 18$18.60$19.60$19.10$34.47 09/24$19.10–$44.75$19.10--
$400.00Feb 19$28.20$29.50$28.85$51.70 08/14$28.85–$54.00$28.85--
$400.00Jun 17$40.50$43.00$41.75$60.03 08/04$41.75–$66.25$41.75218
$400.00Dec 17$58.80$60.70$59.75$79.90 08/11$59.75–$85.65$59.75--
$370.00Oct 9$17.20$19.80$18.50$39.80 09/15$18.50–$56.30$18.50--
$370.00Oct 16$19.10$22.10$20.60$58.10 08/19$20.60–$57.05$20.60--
$370.00Dec 18$33.90$35.90$34.90$51.00 09/15$34.90–$65.80$34.90--
$370.00Jun 17$55.10$57.10$56.10$72.00 07/30$56.10–$84.60$56.10--
$405.00Oct 9$0.00$4.30$2.15$11.00 09/25$2.15–$27.30$2.15--
$407.50Oct 2$0.00$1.30$0.65--$0.65–$0.65—--1
$365.00Oct 9$21.70$24.90$23.30$41.60 09/09$23.30–$61.00$23.30--
$410.00Oct 2$0.00$3.50$1.75$5.80 09/25$0.83–$22.10$1.75--
$410.00Oct 9$0.00$3.40$1.70$8.20 09/25$1.70–$23.90$1.70--
$410.00Oct 16$1.95$2.25$2.10$13.26 09/24$2.10–$25.25$2.10307
$410.00Nov 20$10.60$12.00$11.30$28.42 09/21$11.30–$34.55$11.30--
$410.00Dec 18$14.80$15.90$15.35$26.09 09/09$15.35–$38.70$15.35--
$410.00Feb 19$24.10$25.30$24.70$36.80 09/18$24.70–$48.25$24.70--
$410.00Jun 17$36.30$39.30$37.80$57.55 08/07$37.80–$60.85$37.80--
$410.00Dec 17$54.50$56.30$55.40$71.40 09/10$55.40–$80.15$55.40--
$410.00Dec 15$80.80$83.80$82.30$100.98 09/11$82.30–$108.50$82.30--
$412.50Oct 2$0.00$3.50$1.75$4.60 09/25$1.30–$10.75$1.75--
$360.00Oct 16$28.20$30.70$29.45$62.53 08/17$29.45–$66.05$29.45--
$360.00Oct 30$30.00$33.60$31.80$48.50 09/25$31.80–$59.40$31.804
$360.00Nov 20$36.10$39.20$37.65$60.58 08/06$37.65–$71.05$37.65--
$415.00Oct 16$1.30$1.70$1.50$13.50 09/21$1.50–$12.45$1.50--
$417.50Oct 9$0.05$3.60$1.83$5.20 09/25$1.83–$10.45$1.83--
$417.50Oct 16$1.10$1.45$1.27$12.20 09/21$1.27–$11.20$1.2711
$420.00Oct 2$0.00$3.40$1.70$3.10 09/25$0.20–$16.50$1.70--
$420.00Oct 16$0.90$1.25$1.08$6.97 09/25$1.08–$18.95$1.08313
$420.00Oct 23$0.10$5.00$2.55$7.35 09/25$2.48–$17.70$2.55--
$420.00Nov 20$7.80$8.90$8.35$22.15 09/01$8.35–$28.50$8.35--
$420.00Dec 18$11.60$12.70$12.15$27.36 09/21$12.15–$33.30$12.15--
$420.00Feb 19$20.40$21.60$21.00$31.95 09/18$21.00–$42.40$21.00113
$420.00May 21$29.00$32.50$30.75$44.20 09/24$30.75–$47.25$30.75--
$420.00Jun 17$32.40$35.60$34.00$46.81 09/10$34.00–$56.30$34.00--
$420.00Dec 17$50.40$52.20$51.30$65.20 09/15$51.30–$75.55$51.30--
$420.00Jan 21$53.10$56.50$54.80$68.80 09/10$54.80–$78.40$54.80--
$420.00Dec 15$76.90$80.50$78.70$110.80 08/21$78.70–$103.30$78.70--
$425.00Oct 9$0.00$4.00$2.00$2.90 09/25$2.00–$15.45$2.00--
$425.00Oct 16$0.60$1.00$0.80$6.55 09/24$0.80–$7.80$0.80--
$427.50Oct 9$0.00$3.90$1.95$2.45 09/25$0.88–$5.80$1.95--
$430.00Oct 2$0.00$0.50$0.25$0.80 09/25$0.25–$11.55$0.25--
$430.00Oct 16$0.40$0.60$0.50$4.87 09/24$0.50–$14.20$0.5097
$430.00Nov 20$5.60$6.20$5.90$14.00 09/24$5.90–$23.45$5.9073
$430.00Dec 18$9.00$10.00$9.50$22.40 09/11$9.50–$28.40$9.50--
$430.00Feb 19$17.10$18.40$17.75$26.30 09/25$17.75–$37.60$17.75--
$430.00Jun 17$28.90$32.10$30.50$43.60 09/24$30.50–$51.05$30.50--
$430.00Dec 17$46.60$48.40$47.50$62.05 09/24$47.50–$70.90$47.50--
$430.00Dec 15$72.90$76.50$74.70$98.40 08/25$74.70–$98.80$74.70--
$432.50Oct 2$0.00$3.40$1.70$0.05 09/25$1.00–$3.10$0.05--
$432.50Oct 16$0.30$0.70$0.50$5.97 09/24$0.50–$5.95$0.50--
$435.00Oct 2$0.00$3.40$1.70$2.81 09/21$1.55–$9.55$1.70--
$435.00Oct 9$0.00$3.90$1.95$3.30 09/09$1.48–$11.35$1.95--
$435.00Oct 16$0.25$0.65$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$3.70$1.85$2.60 09/09$1.85–$9.50$1.85--
$440.00Oct 16$0.15$0.45$0.30$1.69 09/25$0.30–$10.35$0.30192
$440.00Nov 20$3.90$4.90$4.40$13.13 09/10$4.40–$19.45$4.40--
$440.00Dec 18$6.90$7.90$7.40$14.45 09/25$7.40–$23.75$7.40--
$440.00Feb 19$14.40$15.50$14.95$22.60 09/25$14.95–$33.15$14.95--
$440.00Jun 17$25.70$28.70$27.20$35.30 09/25$27.20–$47.15$27.20--
$440.00Dec 17$43.10$44.80$43.95$57.90 09/10$43.95–$66.50$43.95--
$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$0.50$0.25$0.50 09/25$0.25–$6.50$0.25--
$450.00Oct 16$0.05$0.30$0.18$1.10 09/25$0.18–$7.35$0.18487
$450.00Oct 30$0.00$3.70$1.85$4.78 09/21$1.85–$5.80$1.85--
$450.00Nov 20$2.75$3.80$3.28$7.90 09/25$3.28–$15.85$3.28--
$450.00Dec 18$5.20$6.30$5.75$10.60 09/25$5.75–$20.15$5.75275
$450.00Feb 19$12.00$13.20$12.60$24.84 09/21$12.60–$29.15$12.60--
$450.00Jun 17$22.80$26.00$24.40$33.40 09/08$24.40–$42.50$24.40--
$450.00Jan 21$42.20$44.80$43.50$51.14 07/29$43.50–$65.15$43.50--
$455.00Oct 2$0.00$4.90$2.45$3.29 08/26$1.65–$4.35$2.45--
$455.00Oct 16$0.00$0.40$0.20$1.65 09/21$0.20–$2.42$0.20--
$460.00Oct 9$0.00$3.40$1.70$0.86 09/09$0.85–$4.40$0.86--
$460.00Oct 16$0.00$0.35$0.18$0.80 09/24$0.18–$5.35$0.18--
$460.00Nov 20$1.70$3.30$2.50$6.49 09/24$2.50–$12.95$2.50--
$460.00Dec 18$4.10$4.90$4.50$11.60 09/21$4.50–$16.45$4.5066
$460.00Feb 19$10.00$11.10$10.55$15.80 09/25$10.55–$25.50$10.55--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$387.50Oct 16$6.20$9.60$7.90$2.70 09/24$2.15–$7.90$6.20--
$385.00Oct 2$1.15$4.10$2.63$1.24 09/25$0.65–$4.35$1.24--
$385.00Oct 9$4.20$6.60$5.40$5.50 09/09$1.58–$6.35$5.40--
$385.00Oct 16$5.10$7.60$6.35$3.38 09/25$1.83–$6.35$5.107
$390.00Oct 2$3.40$5.70$4.55$1.10 09/24$1.25–$5.90$3.4016
$390.00Oct 9$5.10$9.50$7.30$2.20 09/21$1.90–$7.30$5.10--
$390.00Oct 16$9.40$10.40$9.90$2.97 09/21$3.00–$9.90$9.40300
$390.00Oct 23$9.40$13.30$11.35$4.20 09/24$3.88–$11.35$9.40--
$390.00Nov 20$18.90$19.70$19.30$13.70 09/04$9.85–$19.30$18.90--
$390.00Dec 18$22.30$24.00$23.15$14.20 09/24$12.40–$23.15$22.3053
$390.00Feb 19$28.80$30.10$29.45$18.79 09/21$19.25–$29.45$28.80--
$390.00Jun 17$38.60$40.50$39.55$30.00 09/24$27.95–$39.55$38.60--
$390.00Dec 17$48.60$51.90$50.25$41.80 09/02$38.75–$50.25$48.60--
$390.00Jan 21$49.40$53.50$51.45$44.30 09/01$39.70–$51.45$49.40--
$390.00Jun 16$55.60$59.00$57.30$52.65 08/14$47.00–$57.30$55.60--
$390.00Dec 15$61.50$63.50$62.50$54.90 08/25$52.50–$62.50$61.50--
$392.50Oct 2$5.00$8.00$6.50$1.00 09/25$1.23–$6.50$5.00--
$392.50Oct 16$10.80$11.90$11.35--$11.35–$11.35—$10.8068
$380.00Oct 2$0.20$1.15$0.68$2.80 09/01$0.48–$3.70$0.6815
$380.00Oct 16$4.90$5.60$5.25$1.75 09/24$1.48–$5.90$4.90328
$380.00Oct 23$4.70$9.00$6.85$2.50 09/24$2.30–$6.85$4.70--
$380.00Oct 30$6.80$10.00$8.40$2.25 09/24$2.78–$8.40$6.80--
$380.00Nov 20$14.20$15.60$14.90$7.03 09/21$7.20–$14.90$14.20--
$380.00Dec 18$17.60$18.60$18.10$9.30 09/21$9.85–$18.10$17.60--
$380.00Feb 19$24.10$25.70$24.90$21.29 09/09$15.80–$24.90$24.1060
$380.00Jun 17$34.30$35.50$34.90$27.70 09/25$25.10–$34.90$34.3032
$380.00Dec 17$43.50$47.20$45.35$38.95 09/04$34.65–$45.35$43.50--
$380.00Jan 21$44.60$47.20$45.90$42.10 09/08$35.50–$45.90$44.60--
$380.00Jun 16$50.80$54.50$52.65$53.65 08/03$42.50–$52.65$52.65--
$380.00Dec 15$56.70$58.60$57.65$50.78 08/28$48.15–$57.65$56.7027
$395.00Oct 2$7.10$10.00$8.55$3.70 09/11$2.08–$8.55$7.10--
$395.00Oct 9$9.60$12.30$10.95$2.30 09/24$2.53–$10.95$9.60--
$395.00Oct 16$12.20$13.10$12.65$3.75 09/21$3.95–$12.65$12.20--
$395.00Oct 30$13.70$18.00$15.85$6.09 09/24$6.30–$15.85$13.70--
$395.00Nov 6$17.80$22.20$20.00$9.43 09/24$10.95–$20.00$17.80--
$375.00Oct 9$0.10$5.00$2.55$2.65 09/02$0.80–$3.35$2.55--
$375.00Oct 16$2.30$4.10$3.20$1.85 09/25$1.00–$3.45$2.30--
$400.00Oct 2$11.20$14.70$12.95$5.75 08/20$2.58–$12.95$11.2010
$400.00Oct 9$12.30$16.50$14.40$4.50 09/25$3.45–$14.40$12.30--
$400.00Oct 16$15.10$17.20$16.15$7.78 09/25$5.00–$16.15$15.10--
$400.00Oct 23$16.20$19.50$17.85$8.30 09/25$6.20–$17.85$16.20--
$400.00Oct 30$17.60$21.00$19.30$10.10 09/25$7.95–$19.30$17.60--
$400.00Nov 6$21.20$25.40$23.30$11.10 09/24$12.90–$23.30$21.20--
$400.00Nov 20$24.50$25.90$25.20$15.60 09/25$13.00–$25.20$24.50--
$400.00Dec 18$27.70$28.80$28.25$19.00 09/25$16.40–$28.25$27.70168
$400.00Feb 19$34.10$35.40$34.75$22.35 09/21$22.05–$34.75$34.108
$400.00Jun 17$44.00$45.80$44.90$34.20 09/24$32.40–$44.90$44.00112
$400.00Dec 17$53.60$56.30$54.95$47.60 09/04$43.15–$54.95$53.60--
$400.00Jan 21$54.60$58.50$56.55$45.00 08/31$45.00–$56.55$54.60--
$400.00Jun 16$60.70$64.50$62.60$54.80 09/01$51.50–$62.60$60.70--
$400.00Dec 15$65.00$70.00$67.50$62.35 08/27$56.95–$67.50$65.00--
$402.50Oct 2$13.60$16.90$15.25$4.72 09/25$2.60–$15.25$13.60--
$370.00Oct 9$0.75$1.95$1.35$2.69 09/15$0.63–$2.75$1.353
$370.00Oct 16$1.45$2.95$2.20$1.40 09/25$1.00–$3.60$1.45230
$370.00Oct 23$1.90$6.20$4.05$2.55 09/18$2.05–$4.10$2.55--
$370.00Oct 30$3.50$7.20$5.35$2.50 09/25$2.03–$5.35$3.50--
$370.00Nov 20$10.40$11.70$11.05$7.06 09/11$5.25–$11.05$10.40165
$370.00Dec 18$13.50$14.50$14.00$7.80 09/21$7.40–$14.00$13.50281
$370.00Feb 19$20.20$21.00$20.60$12.60 09/21$12.65–$20.60$20.209
$370.00Jun 17$29.50$30.90$30.20$22.60 09/24$20.75–$30.20$29.50--
$370.00Dec 17$39.20$42.50$40.85$34.93 09/01$30.70–$40.85$39.20--
$370.00Jan 21$40.00$41.80$40.90$34.90 09/02$32.15–$40.90$40.00--
$405.00Oct 2$16.50$19.50$18.00$3.65 09/25$2.90–$18.00$16.50--
$405.00Oct 9$16.60$20.40$18.50$6.40 09/25$4.60–$18.50$16.60--
$407.50Oct 2$19.20$21.80$20.50$4.60 09/25$4.15–$20.50$19.20--
$407.50Oct 9$18.90$22.70$20.80$9.50 09/25$6.05–$20.80$18.90--
$410.00Oct 2$21.30$24.30$22.80$6.22 09/25$5.50–$22.80$21.30--
$410.00Oct 9$21.20$25.00$23.10$8.60 09/25$6.35–$23.10$21.20--
$410.00Oct 16$22.50$26.00$24.25$11.80 09/25$8.40–$24.25$22.50--
$410.00Oct 23$23.10$26.90$25.00$14.85 09/18$9.95–$25.00$23.10--
$410.00Nov 20$30.60$32.60$31.60$21.60 09/18$17.35–$31.60$30.60--
$410.00Dec 18$33.90$35.10$34.50$25.10 09/04$20.25–$34.50$33.90--
$410.00Feb 19$40.00$41.20$40.60$30.30 09/25$26.65–$40.60$40.001
$410.00Jun 17$50.10$51.50$50.80$42.20 09/04$37.25–$50.80$50.10--
$410.00Dec 17$59.00$61.10$60.05$53.13 09/10$47.80–$60.05$59.00--
$410.00Jan 21$60.00$62.90$61.45$50.70 08/19$48.85–$61.45$60.00--
$410.00Dec 15$70.50$73.90$72.20$66.22 09/11$62.05–$72.20$70.50--
$360.00Oct 16$1.10$1.55$1.33--$0.58–$1.33$1.10259
$360.00Nov 6$5.30$7.80$6.55--$6.55–$6.55—$5.305
$360.00Feb 19$16.40$17.40$16.90--$16.90–$16.90—$16.4021
$415.00Oct 2$25.80$29.30$27.55$8.00 09/25$6.95–$27.55$25.80--
$415.00Oct 16$27.20$29.80$28.50$10.50 09/24$10.15–$28.50$27.20--
$417.50Oct 16$29.70$32.70$31.20$10.60 09/24$11.05–$31.20$29.70--
$420.00Oct 2$31.50$34.30$32.90$16.50 09/25$9.45–$32.90$31.50--
$420.00Oct 9$32.00$34.50$33.25$16.00 09/25$11.00–$33.25$32.002
$420.00Oct 16$32.60$35.00$33.80$13.10 09/24$13.10–$33.80$32.60--
$420.00Nov 20$37.60$39.90$38.75$30.10 09/08$21.80–$38.75$37.60--
$420.00Dec 18$40.40$42.50$41.45$34.40 09/09$24.70–$41.45$40.40--
$420.00Feb 19$46.30$47.70$47.00$28.30 08/21$30.95–$47.00$46.30--
$420.00Jun 17$55.40$58.70$57.05$42.40 09/21$42.00–$57.05$55.40--
$420.00Jan 21$66.20$69.50$67.85$54.33 09/21$53.85–$67.85$66.20--
$425.00Oct 16$36.50$39.70$38.10$15.40 09/21$15.65–$38.10$36.50--
$430.00Oct 16$41.30$44.60$42.95$25.86 09/04$19.25–$42.95$41.30--
$430.00Nov 20$45.90$47.90$46.90$28.10 08/25$26.85–$46.90$45.90--
$430.00Dec 18$47.50$50.50$49.00$38.90 09/08$29.80–$49.00$47.50--
$430.00Feb 19$53.20$55.00$54.10$41.30 09/25$36.15–$54.10$53.20--
$430.00Jun 17$62.20$64.30$63.25$51.88 08/18$47.00–$63.25$62.20--
$430.00Dec 15$83.10$86.50$84.80$81.60 08/10$72.10–$84.80$83.10--
$340.00Feb 19$10.90$11.50$11.20--$11.20–$11.20—$10.902
$440.00Oct 16$51.00$54.30$52.65$26.13 09/21$25.70–$52.65$51.00--

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 542
Total Puts 207
Put/Call Ratio 0.38
Net Difference 335

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,226
Total Puts 1,968
Average Put/Call Ratio 1.57
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