Tour v531
RACE
FERRARI N V NEW
$383.40 -1.27%
$383.10 (-0.08%)🌙
as of 10/05 06:42 PM
(10/2 18:39) ◀
|
Monday, October 5, 2026 (6:42pm)
January 2026
|
▶ (10/6 18:43)
◀ 10/5 18:42 ▶

Option Volume

Detail
ℹ
Current (10/05) 1,247
Calls: 241 (19%)
Puts: 1,006 (81%)
Prior (10/02) 412
Calls: 232 (56%)
Puts: 180 (44%)
Current vs Prior +202.67%
Calls: +3.88% (Calls)
Puts: +458.89% (Puts)
Prior 7-Day Total 3,035
Calls: 1,516 (50%)
Puts: 1,519 (50%)
Prior 7-Day Average 505
Calls: 216 (50%)
Puts: 217 (50%)
Current vs Prior 7-Day Avg +146.52%
Calls: +11.28%
Puts: +363.59%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/05) $926.7K
Calls: $180.4K (19%)
Puts: $746.3K (81%)
Prior (10/02) $372.6K
Calls: $194.9K (52%)
Puts: $177.7K (48%)
Current vs Prior +148.69%
Calls: -7.44%
Puts: +319.94%
Prior 7-Day Total $3.37M
Calls: $1.56M (46%)
Puts: $1.81M (54%)
Prior 7-Day Average $562.2K
Calls: $223.5K (46%)
Puts: $258.4K (54%)
Current vs Prior 7-Day Avg +64.85%
Calls: -19.27%
Puts: +188.83%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/05) 4.17
Prior (10/02) 0.78
Current vs Prior +438.02%
Prior 7-Day Average 1.23
Current vs Prior 7-Day Avg +238.82%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/05) 5,633
Calls: 1,838 (33%)
Puts: 3,795 (67%)
Prior (10/02) 3,807
Calls: 3,071 (81%)
Puts: 736 (19%)
Current vs Prior +47.96%
Prior 7-Day Total 23,293
Calls: 12,836 (55%)
Puts: 10,457 (45%)
Prior 7-Day Average 3,327
Calls: 1,833 (55%)
Puts: 1,493 (45%)
Current vs Prior 7-Day Avg +69.28%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (10/09) | Next (10/16)Expiry (10/16) | Next (11/20)
Current 2.66% | 4.26%4.26% | 10.93%
Prior 3.03% | 4.09%4.09% | 11.14%
Current vs Prior -12.08% | +4.15%+4.15% | -1.88%
Prior 7-Day Avg 2.61% | 4.02%5.12% | 11.40%
Current vs 7-Day Avg +1.93% | +6.20%-16.64% | -4.16%
Prior 7-Day Eod 3.03% | 4.09%4.09% | 11.14%
Current vs 7-Day Eod -12.08% | +4.15%+4.15% | -1.88%
Sentiment BULLISHBEARISH

Relative Spread

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

🤖 AI Insights

Strong bearish conviction with 81% of dollar volume in puts ($746.3K) vs calls ($180.4K). Massive premium surge with dollar volume up 149% vs prior. Dollar volume significantly above 7-day average (65% higher). Unusually high activity with volume up 203% vs prior - elevated interest.

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

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$390.00Oct 1610.3011.10$10.707.5%1910.63301

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. 7 found (avg delta 0.64, highest 0.87)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$380.00Oct 168.109.80$8.9519.0%140.6037
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$410.00Oct 924.6027.90$26.2512.6%10.87--
$400.00Oct 3018.4022.00$20.2017.8%10.70--
$395.00Oct 3015.0018.10$16.5518.7%10.63--
$390.00Oct 1610.3011.10$10.707.5%1910.63301
$387.50Oct 168.009.50$8.7517.1%10.563

Most actively traded options today. High liquidity = easy entry/exit. 56 active (total vol 491, top 191)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$417.50Oct 160.350.65$0.5060.0%400.0616
$397.50Oct 161.552.80$2.1757.6%290.2315
$430.00Oct 160.000.40$0.20200.0%210.0397
$380.00Oct 168.109.80$8.9519.0%140.6037
$410.00Oct 160.751.05$0.9033.3%100.10295
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$390.00Oct 1610.3011.10$10.707.5%1910.63301
$380.00Oct 164.606.10$5.3528.0%230.40342
$355.00Nov 133.507.60$5.5573.9%200.22--
$360.00Nov 135.008.80$6.9055.1%200.26--
$365.00Oct 161.401.75$1.5822.2%150.15--

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 37 found (best R:R 1.38, avg 8.62)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$380.00$385.00Oct 16$2.10$2.90$2.1060%1.38$382.10
$400.00$425.00Nov 6$5.30$19.70$5.3037%3.72$405.30
$400.00$410.00Oct 16$0.80$9.20$0.8019%11.50$400.80
$405.00$412.50Oct 9$0.13$7.37$0.138%56.69$405.13
$430.00$435.00Nov 6$0.45$4.55$0.4516%10.11$430.45
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$387.50$385.00Oct 16$0.85$1.65$0.8556%1.94$386.65
$375.00$372.50Oct 9$0.15$2.35$0.1518%15.67$374.85
$380.00$377.50Oct 16$0.70$1.80$0.7040%2.57$379.30
$360.00$355.00Oct 16$0.30$4.70$0.3010%15.67$359.70
$380.00$377.50Oct 9$0.72$1.78$0.7235%2.47$379.28

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 33 found (best R:R 0.85, avg 0.29)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$385.00$392.50Oct 16$3.60$3.60$3.9050%0.92$388.60
$425.00$430.00Nov 6$1.15$1.15$3.8580%0.30$426.15
$412.50$415.00Oct 9$0.20$0.20$2.3095%0.09$412.70
$392.50$405.00Oct 9$1.30$1.30$11.2074%0.12$393.80
$395.00$397.50Oct 16$0.61$0.61$1.8973%0.32$395.61
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$367.50$365.00Oct 9$1.15$1.15$1.3584%0.85$366.35
$377.50$375.00Oct 9$0.93$0.93$1.5773%0.59$376.57
$360.00$350.00Nov 6$2.20$2.20$7.8076%0.28$357.80
$370.00$360.00Nov 6$3.00$3.00$7.0067%0.43$367.00
$375.00$370.00Nov 6$2.00$2.00$3.0062%0.67$373.00

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $5.12, cheapest $2.60)

CALLS (0)
No calls found
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$380.00Oct 9Oct 16$2.6029.5%27.7%
$385.00Oct 16Nov 6$7.6527.0%33.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 2 found (cheapest 3.73% of stock, avg 3.79%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$380.00Oct 16$8.95$5.35$14.30$365.70$394.303.73%
$385.00Oct 16$6.85$7.90$14.75$370.25$399.753.85%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 68 found (cheapest 0.34% of stock, avg 2.21%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$412.50$372.50Oct 9$0.35$0.95$1.30$371.20$413.80
$405.00$372.50Oct 9$0.48$0.95$1.43$371.07$406.43
$412.50$375.00Oct 9$0.35$1.10$1.45$373.55$413.95
$405.00$375.00Oct 9$0.48$1.10$1.58$373.42$406.58
$412.50$367.50Oct 9$0.35$1.53$1.88$365.62$414.38
$405.00$367.50Oct 9$0.48$1.53$2.01$365.49$407.01
$392.50$372.50Oct 9$1.78$0.95$2.73$369.77$395.23
$412.50$377.50Oct 9$0.35$2.03$2.38$375.12$414.88
$392.50$375.00Oct 9$1.78$1.10$2.88$372.12$395.38
$405.00$377.50Oct 9$0.48$2.03$2.51$374.99$407.51

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 59 found (best R:R 1.17, avg credit $1.29)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
365/368412/415Oct 9$1.35$1.1579%1.17$366.15$413.85
365/368390/392Oct 9$1.70$0.8052%2.12$365.80$391.70
375/378412/415Oct 9$1.13$1.3767%0.82$376.37$413.63
375/378390/392Oct 9$1.48$1.0240%1.45$376.02$391.48
378/380412/415Oct 9$0.92$1.5860%0.58$379.08$413.42
360/365412/415Oct 9$0.43$4.5788%0.09$364.57$412.93
350/355420/425Oct 16$0.43$4.5788%0.09$354.57$420.43
370/375420/425Oct 16$1.53$3.4765%0.44$373.47$421.53
372/375412/415Oct 9$0.35$2.1576%0.16$374.65$412.85
350/355415/418Oct 16$0.46$4.5486%0.10$354.54$415.46

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 11 found (best R:R 49.00, cheapest $0.10)

CALLS (2)
LowMidHighExpiryDebitMax GainPOPR:R
$395.00$397.50$400.00Oct 16$0.14$2.369%16.86
$425.00$430.00$435.00Nov 6$0.70$4.306%6.14
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$370.00$375.00$380.00Nov 6$0.10$4.9010%49.00
$350.00$360.00$370.00Nov 6$0.80$9.2017%11.50
$360.00$365.00$370.00Oct 16$0.24$4.7612%19.83
$355.00$360.00$365.00Oct 16$0.30$4.708%15.67
$365.00$370.00$375.00Oct 16$0.59$4.4115%7.47

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 37 found (best net $-0.10, 30 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$400.00$410.001:2Oct 16-$0.10$9.90
$405.00$412.501:2Oct 9-$0.22$7.28
$430.00$440.001:2Oct 16-$0.16$9.84
$425.00$430.001:2Oct 16-$0.10$4.90
$410.00$415.001:2Oct 16-$0.36$4.64
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$377.50$375.001:2Oct 9-$0.17$2.33
$360.00$350.001:2Nov 6-$1.50$8.50
$355.00$350.001:2Oct 16-$0.02$4.98
$375.00$370.001:2Oct 16-$0.99$4.01
$365.00$360.001:2Oct 16-$0.38$4.62

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 16 found (best yield 2.09%, avg 0.57%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$400.00Nov 6$8.000.374.3%2.09%6.42%1--
$425.00Nov 6$3.100.2010.8%0.81%11.66%1--
$425.00Nov 13$2.750.2010.8%0.72%11.57%1--
$430.00Nov 6$1.000.1612.2%0.26%12.42%1--
$435.00Nov 6$0.800.1413.5%0.21%13.67%1--
$410.00Oct 30$1.700.216.9%0.44%7.38%1--
$385.00Oct 16$6.200.500.4%1.62%2.03%544
$392.50Oct 16$2.400.322.4%0.63%3.00%1--
$395.00Oct 16$2.150.273.0%0.56%3.59%14
$397.50Oct 16$1.550.233.7%0.40%4.08%2915

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 564 vol/day, 197 traded recently)

RACE averages only 564 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 $380.00 02-19 call last traded $38.33 on 10/02 (now $34.90/$36.10) — try a limit near $35.50. Also watch the $400.00 02-19 call last traded $28.50 on 10/02 (now $25.50/$26.60) — try a limit near $26.05; the $390.00 12-18 call last traded $23.60 on 10/01 (now $20.30/$21.30) — try a limit near $20.80. Most tradeable put: the $370.00 02-19 put last traded $21.40 on 10/01 (now $20.60/$21.30) — try a limit near $20.95.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$385.00Oct 9$2.40$6.40$4.40$7.09 10/01$4.40–$43.00$4.40--
$385.00Oct 16$6.20$7.50$6.85$9.30 10/02$6.85–$35.25$6.8544
$380.00Oct 9$5.50$9.00$7.25$28.20 09/09$7.25–$47.35$7.25--
$380.00Oct 16$8.10$9.80$8.95$13.00 10/01$8.95–$48.20$8.9537
$380.00Nov 20$20.70$22.10$21.40$26.50 10/01$21.40–$54.55$21.40--
$380.00Dec 18$25.20$26.30$25.75$29.05 10/01$25.75–$58.50$25.75--
$380.00Feb 19$34.90$36.10$35.50$38.33 10/02$35.50–$66.90$35.504
$380.00Jun 17$46.80$48.20$47.50$74.88 08/06$47.50–$78.15$47.50--
$387.50Oct 9$2.55$4.00$3.28$5.35 10/02$3.28–$32.10$3.28--
$387.50Oct 16$4.70$7.10$5.90$8.00 10/02$5.90–$32.85$5.90--
$390.00Oct 16$3.90$5.00$4.45$6.74 10/01$4.45–$39.55$4.45--
$390.00Nov 20$15.70$17.10$16.40$57.35 08/21$16.40–$47.30$16.40--
$390.00Dec 18$20.30$21.30$20.80$23.60 10/01$20.80–$51.20$20.8070
$390.00Feb 19$29.80$31.10$30.45$42.30 09/29$30.45–$60.00$30.45--
$390.00May 21$39.30$41.80$40.55$43.22 10/02$40.55–$63.10$40.55--
$390.00Jun 17$41.40$44.90$43.15$59.08 09/08$43.15–$72.15$43.15--
$390.00Dec 17$60.20$62.20$61.20$69.74 09/30$61.20–$90.85$61.20--
$390.00Jan 21$61.50$65.70$63.60$89.00 08/18$63.60–$93.45$63.60--
$375.00Oct 9$9.20$12.10$10.65$32.10 09/09$10.65–$51.75$10.65--
$395.00Oct 9$0.00$1.80$0.90$18.40 09/09$0.90–$34.70$0.90--
$395.00Oct 16$2.15$3.40$2.78$5.25 10/02$2.78–$26.80$2.784
$370.00Oct 9$13.50$16.90$15.20$39.80 09/15$15.20–$56.30$15.20--
$370.00Oct 16$15.80$18.10$16.95$58.10 08/19$16.95–$57.05$16.95--
$370.00Dec 18$31.00$32.40$31.70$51.00 09/15$31.70–$65.80$31.70--
$397.50Oct 16$1.55$2.80$2.17$8.60 09/30$2.17–$25.05$2.1715
$400.00Oct 16$1.10$2.30$1.70$3.92 10/02$1.70–$32.05$1.70--
$400.00Oct 23$1.60$6.00$3.80$5.00 10/02$3.80–$29.25$3.80--
$400.00Nov 20$11.90$12.80$12.35$17.90 09/30$12.35–$40.65$12.35--
$400.00Dec 18$16.00$17.10$16.55$34.47 09/24$16.55–$44.75$16.55369
$400.00Feb 19$25.50$26.60$26.05$28.50 10/02$26.05–$54.00$26.0511
$400.00Jun 17$37.80$38.80$38.30$41.40 10/02$38.30–$66.25$38.30--
$400.00Dec 17$55.80$57.60$56.70$79.90 08/11$56.70–$85.65$56.70--
$400.00Jun 16$67.10$72.00$69.55$77.86 09/30$69.55–$99.25$69.55--
$400.00Dec 15$82.00$85.30$83.65$86.93 10/02$83.65–$112.90$83.65--
$365.00Oct 9$17.70$21.30$19.50$41.60 09/09$19.50–$61.00$19.50--
$402.50Oct 9$0.00$3.90$1.95$3.80 09/30$1.60–$19.70$1.95--
$405.00Oct 9$0.05$0.90$0.48$1.00 10/02$0.48–$27.30$0.485
$405.00Oct 16$0.15$1.60$0.88$2.40 10/02$0.88–$19.35$0.88--
$360.00Oct 16$24.20$27.10$25.65$62.53 08/17$25.65–$66.05$25.65--
$360.00Oct 30$25.30$30.00$27.65$29.70 10/01$27.65–$59.40$27.65--
$360.00Nov 20$32.70$35.40$34.05$60.58 08/06$34.05–$71.05$34.05--
$360.00Dec 18$36.70$39.40$38.05$41.85 10/02$38.05–$73.85$38.05--
$407.50Oct 16$0.85$1.30$1.08$2.16 10/01$1.08–$17.65$1.08--
$410.00Oct 9$0.00$3.70$1.85$8.20 09/25$1.50–$23.90$1.85--
$410.00Oct 16$0.75$1.05$0.90$1.75 10/02$0.90–$25.25$0.90295
$410.00Oct 23$0.45$3.60$2.03$3.60 10/02$2.03–$22.85$2.03--
$410.00Oct 30$1.70$5.00$3.35$4.89 10/02$3.35–$20.75$3.35--
$410.00Nov 6$4.70$8.90$6.80$8.40 10/02$6.80–$21.25$6.80--
$410.00Nov 20$8.50$9.80$9.15$10.23 10/02$9.15–$34.55$9.15132
$410.00Dec 18$12.20$13.50$12.85$14.63 10/02$12.85–$38.70$12.85--
$410.00Feb 19$21.40$22.60$22.00$36.80 09/18$22.00–$48.25$22.0014
$410.00Jun 17$33.10$34.80$33.95$57.55 08/07$33.95–$60.85$33.95--
$410.00Dec 17$49.90$53.40$51.65$71.40 09/10$51.65–$80.15$51.65--
$410.00Dec 15$76.50$81.00$78.75$100.98 09/11$78.75–$108.50$78.75--
$415.00Oct 9$0.00$0.30$0.15$0.35 10/02$0.15–$20.85$0.1510
$415.00Oct 16$0.50$0.75$0.63$1.20 10/02$0.63–$12.45$0.63--
$350.00Oct 16$33.10$36.50$34.80$63.60 09/01$34.80–$75.65$34.80--
$350.00Nov 20$39.80$43.40$41.60$63.60 09/18$41.60–$79.40$41.60--
$350.00Dec 18$44.20$46.80$45.50$83.60 08/31$45.50–$82.20$45.50--
$350.00Jan 21$82.70$86.50$84.60$107.97 08/05$84.60–$117.50$84.60--
$417.50Oct 9$0.00$3.70$1.85$5.20 09/25$1.80–$10.45$1.85--
$417.50Oct 16$0.35$0.65$0.50$1.15 10/01$0.50–$11.20$0.5016
$420.00Oct 16$0.25$0.55$0.40$0.75 10/02$0.40–$18.95$0.40--
$420.00Oct 23$0.00$4.30$2.15$4.31 09/29$2.15–$17.70$2.15--
$420.00Nov 6$2.50$6.70$4.60$5.78 10/01$4.60–$16.55$4.60--
$420.00Nov 13$3.70$7.40$5.55$9.00 10/02$5.55–$7.10$5.55--
$420.00Nov 20$5.90$7.30$6.60$8.00 10/02$6.60–$28.50$6.60--
$420.00Dec 18$9.70$10.60$10.15$14.50 09/30$10.15–$33.30$10.15--
$420.00Feb 19$18.00$19.10$18.55$22.10 10/01$18.55–$42.40$18.55113
$420.00May 21$26.40$30.50$28.45$44.20 09/24$28.45–$47.25$28.45--
$420.00Jun 17$29.50$31.10$30.30$46.81 09/10$30.30–$56.30$30.30--
$420.00Dec 17$46.00$50.50$48.25$65.20 09/15$48.25–$75.55$48.25--
$420.00Jan 21$48.60$52.10$50.35$68.80 09/10$50.35–$78.40$50.35--
$420.00Dec 15$74.20$77.50$75.85$110.80 08/21$75.85–$103.30$75.85--
$422.50Oct 16$0.20$0.50$0.35$0.65 10/02$0.35–$8.80$0.35--
$425.00Oct 9$0.00$3.70$1.85$2.90 09/25$1.75–$15.45$1.85--
$425.00Oct 16$0.15$0.45$0.30$0.50 10/02$0.30–$7.80$0.30--
$425.00Oct 30$0.00$4.00$2.00$4.78 09/29$2.00–$13.80$2.00--
$340.00Oct 16$43.00$46.40$44.70$90.57 08/20$44.70–$85.25$44.70--
$340.00Nov 20$48.00$51.60$49.80$82.50 08/14$49.80–$88.80$49.80--
$340.00Dec 18$51.80$54.80$53.30$71.50 09/09$53.30–$91.10$53.30--
$427.50Oct 9$0.00$1.20$0.60$2.45 09/25$0.60–$5.80$0.60--
$427.50Oct 16$0.10$0.45$0.28$0.65 10/01$0.28–$6.80$0.28--
$430.00Oct 16$0.00$0.40$0.20$0.60 10/01$0.20–$14.20$0.2097
$430.00Nov 20$4.00$5.50$4.75$6.20 10/01$4.75–$23.45$4.75--
$430.00Dec 18$7.40$8.30$7.85$9.34 10/02$7.85–$28.40$7.85239
$430.00Feb 19$15.20$16.10$15.65$17.75 10/02$15.65–$37.60$15.65--
$430.00Jun 17$26.50$27.80$27.15$29.20 10/02$27.15–$51.05$27.15--
$430.00Dec 17$42.10$45.70$43.90$62.05 09/24$43.90–$70.90$43.90--
$430.00Dec 15$68.70$73.50$71.10$98.40 08/25$71.10–$98.80$71.10--
$432.50Oct 16$0.00$1.40$0.70$0.75 09/30$0.38–$5.95$0.70--
$435.00Oct 9$0.00$3.60$1.80$3.30 09/09$1.48–$11.35$1.80--
$435.00Oct 16$0.00$1.35$0.68$2.92 09/25$0.33–$5.10$0.68--
$440.00Oct 9$0.00$3.60$1.80$2.60 09/09$1.75–$9.50$1.80--
$440.00Oct 16$0.00$0.35$0.18$0.15 10/02$0.18–$10.35$0.15--
$440.00Nov 20$2.70$4.10$3.40$4.25 10/02$3.40–$19.45$3.40--
$440.00Dec 18$5.80$6.50$6.15$8.94 09/30$6.15–$23.75$6.15--
$440.00Feb 19$10.60$13.50$12.05$22.60 09/25$12.05–$33.15$12.05--
$440.00Jun 17$23.40$24.60$24.00$35.30 09/25$24.00–$47.15$24.00--
$440.00Dec 17$38.80$42.20$40.50$57.90 09/10$40.50–$66.50$40.50--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$382.50Oct 16$5.50$6.80$6.15$4.90 10/02$4.35–$6.15$5.50--
$385.00Oct 9$3.80$5.80$4.80$5.50 09/09$1.58–$6.35$4.80--
$385.00Oct 16$7.20$8.60$7.90$6.26 10/02$1.83–$7.90$7.20--
$380.00Oct 9$1.90$3.60$2.75$2.29 10/02$1.55–$4.80$2.29--
$380.00Oct 16$4.60$6.10$5.35$5.00 10/02$1.48–$5.90$5.00342
$380.00Oct 23$5.50$8.90$7.20$2.50 09/24$2.30–$7.20$5.50--
$380.00Oct 30$6.70$10.50$8.60$9.22 10/01$2.78–$8.60$8.60--
$380.00Nov 6$11.00$15.00$13.00$13.15 10/01$6.55–$13.20$13.00--
$380.00Nov 20$15.10$15.90$15.50$14.00 10/02$7.20–$15.50$15.1033
$380.00Dec 18$18.40$19.00$18.70$17.60 10/02$9.85–$18.70$18.40--
$380.00Feb 19$24.60$26.10$25.35$25.70 10/01$15.80–$25.35$25.35--
$380.00Jun 17$34.70$36.10$35.40$35.83 10/01$25.10–$35.40$35.40--
$380.00Dec 17$44.50$47.50$46.00$38.95 09/04$34.65–$46.00$44.50--
$380.00Jan 21$45.50$48.50$47.00$42.10 09/08$35.50–$47.00$45.50--
$380.00Dec 15$55.00$60.00$57.50$58.31 10/01$48.15–$57.65$57.50--
$387.50Oct 9$4.80$7.10$5.95$5.50 10/02$2.32–$6.70$5.50--
$387.50Oct 16$8.00$9.50$8.75$7.90 10/02$2.15–$8.75$8.003
$390.00Oct 9$6.10$9.40$7.75$2.20 09/21$1.90–$7.75$6.10--
$390.00Oct 16$10.30$11.10$10.70$10.10 10/01$3.00–$10.70$10.30301
$390.00Oct 23$10.00$13.80$11.90$4.20 09/24$3.88–$11.90$10.00--
$390.00Nov 20$20.10$20.90$20.50$16.86 09/30$9.85–$20.50$20.10--
$390.00Dec 18$22.80$24.20$23.50$20.10 10/01$12.40–$23.50$22.8054
$390.00Feb 19$29.50$31.10$30.30$18.79 09/21$19.25–$30.30$29.50--
$390.00Jun 17$39.70$42.50$41.10$30.00 09/24$27.95–$41.10$39.70--
$390.00Dec 17$47.50$52.50$50.00$46.82 09/30$38.75–$50.25$47.50--
$390.00Jan 21$50.20$53.50$51.85$44.30 09/01$39.70–$51.85$50.20--
$390.00Jun 16$54.50$59.50$57.00$52.65 08/14$47.00–$57.30$54.50--
$390.00Dec 15$60.00$64.40$62.20$54.90 08/25$52.50–$62.50$60.00--
$375.00Oct 9$0.05$2.15$1.10$2.65 09/02$0.80–$3.35$1.10--
$375.00Oct 16$3.50$4.20$3.85$3.70 10/02$1.00–$3.85$3.70--
$375.00Oct 30$5.50$8.90$7.20$7.30 10/01$3.13–$7.20$7.20--
$392.50Oct 16$11.60$12.80$12.20$12.30 10/01$2.90–$12.20$12.20--
$372.50Oct 9$0.30$1.60$0.95$0.75 10/02$0.95–$1.38$0.757
$395.00Oct 9$10.50$13.00$11.75$9.25 10/02$2.53–$11.75$10.50--
$395.00Oct 16$13.00$15.30$14.15$9.20 09/30$3.95–$14.15$13.00--
$395.00Oct 23$13.60$17.10$15.35$11.85 09/30$5.40–$15.35$13.60--
$395.00Oct 30$15.00$18.10$16.55$11.13 09/29$6.30–$16.55$15.00--
$395.00Nov 6$19.10$22.80$20.95$9.43 09/24$10.95–$20.95$19.10--
$370.00Oct 9$0.05$1.75$0.90$1.55 10/01$0.63–$2.75$0.90--
$370.00Oct 16$2.25$2.60$2.42$3.00 10/01$1.00–$3.60$2.42233
$370.00Oct 23$1.50$5.60$3.55$2.55 09/18$2.05–$4.10$2.55--
$370.00Oct 30$3.00$6.10$4.55$5.80 10/01$2.03–$5.35$4.55--
$370.00Nov 6$7.00$10.80$8.90$9.42 10/01$4.43–$9.40$8.90--
$370.00Nov 20$10.90$11.90$11.40$11.00 10/01$5.25–$11.40$11.00169
$370.00Dec 18$14.20$14.70$14.45$12.80 10/01$7.40–$14.45$14.20282
$370.00Feb 19$20.60$21.30$20.95$21.40 10/01$12.65–$20.95$20.9510
$370.00Jun 17$30.20$31.30$30.75$22.60 09/24$20.75–$30.75$30.20--
$370.00Dec 17$39.80$42.50$41.15$34.93 09/01$30.70–$41.15$39.80--
$370.00Jan 21$40.80$44.00$42.40$34.90 09/02$32.15–$42.40$40.80--
$370.00Jun 16$44.80$49.50$47.15$45.32 08/11$38.95–$47.85$45.32--
$370.00Dec 15$50.50$54.70$52.60$51.80 08/10$44.10–$52.60$51.80--
$400.00Oct 9$14.80$18.20$16.50$7.65 09/29$3.45–$16.50$14.80--
$400.00Oct 16$16.40$19.40$17.90$15.36 10/02$5.00–$17.90$16.40--
$400.00Oct 23$17.10$21.50$19.30$8.30 09/25$6.20–$19.30$17.10--
$400.00Oct 30$18.40$22.00$20.20$14.30 09/30$7.95–$20.20$18.40--
$400.00Nov 6$22.80$26.00$24.40$11.10 09/24$12.90–$24.40$22.80--
$400.00Nov 20$26.00$27.60$26.80$15.60 09/25$13.00–$26.80$26.0057
$400.00Dec 18$28.50$30.30$29.40$28.26 10/01$16.40–$29.40$28.50--
$400.00Feb 19$35.50$36.30$35.90$34.60 10/01$22.05–$35.90$35.50--
$400.00Jun 17$45.00$46.50$45.75$45.10 10/01$32.40–$45.75$45.10--
$400.00Dec 17$54.70$57.50$56.10$47.60 09/04$43.15–$56.10$54.70--
$400.00Jan 21$55.70$59.00$57.35$45.00 08/31$45.00–$57.35$55.70--
$400.00Jun 16$59.60$64.50$62.05$54.80 09/01$51.50–$62.60$59.60--
$400.00Dec 15$65.00$69.50$67.25$62.35 08/27$56.95–$67.50$65.00--
$365.00Oct 9$0.15$0.60$0.38--$0.38–$0.38—$0.1545
$405.00Oct 9$19.70$23.10$21.40$10.60 09/29$4.60–$21.40$19.70--
$360.00Oct 16$0.85$1.10$0.98$1.45 10/01$0.43–$2.70$0.98259
$360.00Nov 6$4.00$7.80$5.90$5.88 10/01$2.97–$6.55$5.88--
$360.00Nov 20$7.60$8.50$8.05$8.55 10/01$3.75–$8.05$8.05--
$360.00Dec 18$10.70$11.70$11.20$10.10 10/01$5.60–$11.20$10.70417
$360.00Feb 19$16.80$17.80$17.30$16.50 10/01$10.30–$17.30$16.8022
$360.00May 21$23.30$26.70$25.00$18.50 09/24$16.75–$25.00$23.30--
$360.00Jun 17$26.10$27.00$26.55$19.90 09/24$17.60–$26.55$26.10--
$360.00Dec 17$33.50$37.00$35.25$31.05 09/04$26.85–$36.00$33.50--
$360.00Jan 21$36.40$38.90$37.65$34.20 09/09$27.95–$37.65$36.40--
$360.00Jun 16$40.50$45.50$43.00$37.70 09/02$35.05–$43.70$40.50--
$360.00Dec 15$46.00$49.50$47.75$46.80 09/30$40.25–$48.60$46.80--
$407.50Oct 9$22.00$25.50$23.75$9.50 09/25$6.05–$23.75$22.00--
$410.00Oct 9$24.60$27.90$26.25$8.60 09/25$6.35–$26.25$24.60--
$410.00Oct 16$24.80$28.40$26.60$11.80 09/25$8.40–$26.60$24.80--
$410.00Oct 23$25.50$29.80$27.65$14.85 09/18$9.95–$27.65$25.50--
$410.00Oct 30$26.30$30.20$28.25$20.62 09/30$11.40–$28.25$26.30--
$410.00Nov 20$32.20$34.00$33.10$21.60 09/18$17.35–$33.10$32.20--
$410.00Dec 18$35.40$37.10$36.25$25.10 09/04$20.25–$36.25$35.40--
$410.00Feb 19$41.00$42.70$41.85$41.90 10/01$26.65–$41.85$41.85--
$410.00Jun 17$50.80$53.50$52.15$42.20 09/04$37.25–$52.15$50.80--
$410.00Dec 17$60.30$63.00$61.65$53.13 09/10$47.80–$61.65$60.30--
$410.00Jan 21$61.30$64.50$62.90$50.70 08/19$48.85–$62.90$61.30--
$410.00Dec 15$70.50$75.50$73.00$66.22 09/11$62.05–$73.00$70.50--
$355.00Oct 16$0.50$0.85$0.68$0.86 10/01$0.40–$1.95$0.68--
$415.00Oct 16$29.60$33.10$31.35$10.50 09/24$10.15–$31.35$29.60--
$350.00Oct 9$0.00$0.10$0.05$0.20 09/29$0.05–$2.50$0.05--
$350.00Nov 20$5.20$6.00$5.60--$5.60–$5.60—$5.2082
$350.00Dec 18$7.90$8.60$8.25--$8.25–$8.25—$7.90167
$417.50Oct 16$32.20$35.60$33.90$10.60 09/24$11.05–$33.90$32.20--
$420.00Oct 9$34.40$37.80$36.10$35.00 10/01$11.00–$36.10$35.00--
$420.00Oct 16$34.50$38.00$36.25$13.10 09/24$13.10–$36.25$34.50--
$420.00Nov 20$39.30$42.10$40.70$30.10 09/08$21.80–$40.70$39.30--
$420.00Dec 18$42.10$44.70$43.40$37.51 09/30$24.70–$43.40$42.10--
$420.00Feb 19$47.90$49.60$48.75$28.30 08/21$30.95–$48.75$47.90--

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 1,006
Put/Call Ratio 4.17
Net Difference -765

Prior's Put/Call Breakdown

Total Calls 232
Total Puts 180
Put/Call Ratio 0.78
Net Difference 52

Prior 7-Day Put/Call Summary

Total Calls 1,516
Total Puts 1,519
Average Put/Call Ratio 1.23
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