Tour v531
RACE
FERRARI N V NEW
$386.39 -0.03%
$393.92 (+1.95%)🌙
as of 10/07 06:41 PM
(10/6 18:43) ◀
|
Wednesday, October 7, 2026 (6:41pm)
January 2026
|
▶
◀ 10/7 18:41

Option Volume

Detail
ℹ
Current (10/07) 995
Calls: 306 (31%)
Puts: 689 (69%)
Prior (10/06) 714
Calls: 317 (44%)
Puts: 397 (56%)
Current vs Prior +39.36%
Calls: -3.47% (Calls)
Puts: +73.55% (Puts)
Prior 7-Day Total 4,100
Calls: 1,771 (43%)
Puts: 2,329 (57%)
Prior 7-Day Average 683
Calls: 253 (43%)
Puts: 332 (57%)
Current vs Prior 7-Day Avg +45.61%
Calls: +20.95%
Puts: +107.08%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/07) $545.9K
Calls: $261.0K (48%)
Puts: $284.9K (52%)
Prior (10/06) $616.0K
Calls: $386.2K (63%)
Puts: $229.8K (37%)
Current vs Prior -11.37%
Calls: -32.41%
Puts: +23.98%
Prior 7-Day Total $3.62M
Calls: $1.54M (42%)
Puts: $2.08M (58%)
Prior 7-Day Average $603.4K
Calls: $219.7K (42%)
Puts: $297.5K (58%)
Current vs Prior 7-Day Avg -9.52%
Calls: +18.81%
Puts: -4.23%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/07) 2.25
Prior (10/06) 1.25
Current vs Prior +79.79%
Prior 7-Day Average 1.43
Current vs Prior 7-Day Avg +57.71%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/07) 8,120
Calls: 2,293 (28%)
Puts: 5,827 (72%)
Prior (10/06) 4,396
Calls: 1,948 (44%)
Puts: 2,448 (56%)
Current vs Prior +84.71%
Prior 7-Day Total 28,995
Calls: 14,164 (49%)
Puts: 14,831 (51%)
Prior 7-Day Average 4,142
Calls: 2,023 (49%)
Puts: 2,118 (51%)
Current vs Prior 7-Day Avg +96.03%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (10/09) | Next (10/16)Expiry (10/16) | Next (11/20)
Current 1.89% | 3.53%3.53% | 10.69%
Prior 2.06% | 3.84%3.84% | 10.72%
Current vs Prior -8.50% | -8.05%-8.06% | -0.33%
Prior 7-Day Avg 2.57% | 4.01%4.68% | 11.17%
Current vs 7-Day Avg -26.35% | -11.88%-24.47% | -4.31%
Prior 7-Day Eod 2.06% | 3.84%3.84% | 10.72%
Current vs 7-Day Eod -8.50% | -8.05%-8.06% | -0.33%
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

Extreme bearish P/C ratio of 2.25 - heavy put buying. P/C ratio rising 80% - increased hedging/bearish positioning. Put-heavy open interest (5,827 puts vs 2,293 calls) suggests hedging or bearish positioning. Rising open interest (up 85%) indicates new positions being established.

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 BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
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 8 of results (avg 7.6%, best 5.8%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Nov 2042.4045.00$43.705.9%10.8131
$330.00Nov 1357.7061.40$59.556.2%10.91--
$385.00Oct 166.707.40$7.059.9%10.54--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$430.00Nov 2044.8047.50$46.155.9%10.80--
$390.00Oct 167.708.30$8.007.5%50.58236
$380.00Nov 2013.2014.30$13.758.0%50.41--
$430.00Oct 1641.9045.50$43.708.2%10.98--
$387.50Oct 166.306.90$6.609.1%40.524

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. 17 found (avg delta 0.73, highest 0.98)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Oct 1635.1038.80$36.9510.0%30.9597
$330.00Nov 1357.7061.40$59.556.2%10.91--
$365.00Oct 1621.8024.50$23.1511.7%20.901
$367.50Oct 1619.0022.10$20.5515.1%20.89--
$350.00Nov 2042.4045.00$43.705.9%10.8131
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$430.00Oct 1641.9045.50$43.708.2%10.98--
$430.00Nov 2044.8047.50$46.155.9%10.80--
$400.00Oct 1613.9016.70$15.3018.3%50.79285
$400.00Oct 2314.9017.60$16.2516.6%10.72--
$400.00Oct 3016.8019.50$18.1514.9%10.67--

Most actively traded options today. High liquidity = easy entry/exit. 60 active (total vol 718, top 201)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$395.00Oct 162.653.30$2.9721.9%920.304
$390.00Nov 2016.6018.40$17.5010.3%240.5077
$400.00Oct 90.051.45$0.75186.7%180.131
$410.00Oct 160.650.95$0.8037.5%170.10302
$420.00Oct 230.501.35$0.9391.4%110.092
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$380.00Oct 163.203.60$3.4011.8%2010.33365
$370.00Oct 161.101.45$1.2727.6%1380.15257
$372.50Oct 161.351.80$1.5828.5%600.18--
$360.00Oct 160.250.60$0.4381.4%170.06294
$380.00Oct 90.751.25$1.0050.0%50.2116

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 10.5%, max 12.4%)

CALLS (0)
No calls found
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$387.50Oct 9Oct 1629.7%26.4%12.4%515
$390.00Oct 9Oct 1628.6%26.3%8.6%6244

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 37 found (best R:R 0.53, avg 8.65)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$350.00$390.00Nov 20$26.20$13.80$26.2082%0.53$376.20
$390.00$400.00Oct 9$1.05$8.95$1.0534%8.52$391.05
$385.00$390.00Oct 9$1.80$3.20$1.8058%1.78$386.80
$390.00$400.00Nov 20$4.30$5.70$4.3050%1.33$394.30
$410.00$415.00Nov 6$1.15$3.85$1.1530%3.35$411.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$430.00$380.00Nov 20$32.40$17.60$32.4080%0.54$397.60
$360.00$330.00Oct 16$0.25$29.75$0.256%119.00$359.75
$390.00$387.50Oct 9$1.40$1.10$1.4066%0.79$388.60
$372.50$370.00Oct 16$0.31$2.19$0.3118%7.06$372.19
$387.50$385.00Oct 16$1.15$1.35$1.1552%1.17$386.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 28 found (best R:R 0.32, avg 0.29)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$400.00$430.00Nov 20$8.20$8.20$21.8058%0.38$408.20
$395.00$405.00Oct 16$1.79$1.79$8.2170%0.22$396.79
$410.00$412.50Oct 16$0.23$0.23$2.2790%0.10$410.23
$390.00$392.50Oct 16$0.95$0.95$1.5558%0.61$390.95
$387.50$390.00Oct 16$1.10$1.10$1.4052%0.79$388.60
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$380.00$360.00Oct 30$4.90$4.90$15.1062%0.32$375.10
$370.00$350.00Nov 20$5.00$5.00$15.0067%0.33$365.00
$350.00$330.00Nov 20$2.72$2.72$17.2881%0.16$347.28
$330.00$320.00Nov 20$0.98$0.98$9.0290%0.11$329.02
$385.00$382.50Oct 16$1.20$1.20$1.3054%0.92$383.80

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $3.04, cheapest $3.45)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$385.00Oct 9Oct 16$3.4529.3%25.3%
$390.00Oct 9Oct 16$2.9028.6%26.3%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$387.50Oct 9Oct 16$2.9029.7%26.4%
$390.00Oct 9Oct 16$2.9028.6%26.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 7 found (cheapest 1.79% of stock, avg 5.15%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$390.00Oct 9$1.80$5.10$6.90$383.10$396.901.79%
$387.50Oct 16$5.80$6.60$12.40$375.10$399.903.21%
$385.00Oct 16$7.05$5.45$12.50$372.50$397.503.24%
$390.00Oct 16$4.70$8.00$12.70$377.30$402.703.29%
$380.00Oct 30$14.90$7.15$22.05$357.95$402.055.71%
$365.00Oct 16$23.15$0.75$23.90$341.10$388.906.19%
$350.00Nov 20$43.70$5.05$48.75$301.25$398.7512.62%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 43 found (cheapest 0.31% of stock, avg 2.25%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$402.50$377.50Oct 9$0.65$0.55$1.20$376.30$403.70
$400.00$377.50Oct 9$0.75$0.55$1.30$376.20$401.30
$402.50$380.00Oct 9$0.65$1.00$1.65$378.35$404.15
$400.00$380.00Oct 9$0.75$1.00$1.75$378.25$401.75
$405.00$372.50Oct 16$1.18$1.58$2.76$369.74$407.76
$390.00$377.50Oct 9$1.80$0.55$2.35$375.15$392.35
$390.00$380.00Oct 9$1.80$1.00$2.80$377.20$392.80
$405.00$377.50Oct 16$1.18$2.68$3.86$373.64$408.86
$395.00$372.50Oct 16$2.97$1.58$4.55$367.95$399.55
$405.00$380.00Oct 16$1.18$3.40$4.58$375.42$409.58

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 31 found (best R:R 0.61, avg credit $1.08)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
378/380410/412Oct 16$0.95$1.5557%0.61$379.05$410.95
370/372410/412Oct 16$0.54$1.9672%0.28$371.96$410.54
378/380412/415Oct 16$0.84$1.6659%0.51$379.16$413.34
370/372412/415Oct 16$0.43$2.0774%0.21$372.07$412.93
360/365418/422Oct 16$0.47$4.5385%0.10$364.53$417.97
365/370418/422Oct 16$0.67$4.3380%0.15$369.33$418.17
372/378418/422Oct 16$1.25$3.7567%0.33$376.25$418.75
360/365412/415Oct 16$0.44$4.5683%0.10$364.56$412.94
360/365410/412Oct 16$0.55$4.4581%0.12$364.45$410.55
360/365405/410Oct 16$0.70$4.3077%0.16$364.30$405.70

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 11 found (best R:R 2.28, cheapest $0.07)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$385.00$387.50$390.00Oct 16$0.15$2.3512%15.67
$387.50$390.00$392.50Oct 16$0.15$2.3512%15.67
$390.00$392.50$395.00Oct 16$0.17$2.3312%13.71
$412.50$415.00$417.50Oct 16$0.07$2.432%34.71
$410.00$412.50$415.00Oct 16$0.11$2.394%21.73
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$360.00$380.00$400.00Oct 30$6.10$13.9052%2.28
$330.00$350.00$370.00Nov 20$2.28$17.7223%7.77
$360.00$365.00$370.00Oct 16$0.20$4.809%24.00
$377.50$380.00$382.50Oct 16$0.13$2.3712%18.23
$385.00$387.50$390.00Oct 16$0.25$2.2512%9.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 39 found (best net $-0.70, 27 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$350.00$365.001:2Oct 16-$9.35$5.65
$385.00$390.001:2Oct 9$0.00$5.00
$405.00$410.001:2Oct 16-$0.42$4.58
$417.50$422.501:2Oct 16-$0.10$4.90
$425.00$430.001:2Oct 16-$0.13$4.87
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$400.00$390.001:2Oct 16-$0.70$9.30
$370.00$350.001:2Nov 20-$0.05$19.95
$360.00$350.001:2Oct 30-$0.29$9.71
$377.50$372.501:2Oct 16-$0.48$4.52
$370.00$365.001:2Oct 16-$0.23$4.77

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 17 found (best yield 4.30%, avg 0.95%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$390.00Nov 20$16.600.500.9%4.30%5.23%2477
$400.00Nov 20$12.300.423.5%3.18%6.71%2136
$430.00Nov 20$4.500.2011.3%1.16%12.45%475
$410.00Nov 6$5.000.306.1%1.29%7.40%1--
$415.00Nov 6$3.700.267.4%0.96%8.36%1--
$387.50Oct 16$5.500.480.3%1.42%1.71%4127
$390.00Oct 16$4.400.420.9%1.14%2.07%4220
$392.50Oct 16$3.400.361.6%0.88%2.46%4--
$395.00Oct 16$2.650.302.2%0.69%2.91%924
$415.00Oct 23$0.750.127.4%0.19%7.60%4--

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, 193 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 $420.00 02-19 call last traded $22.10 on 10/01 (now $18.70/$19.50) — try a limit near $19.10. Also watch the $410.00 02-19 call last traded $36.80 on 09/18 (now $22.20/$23.30) — try a limit near $22.75; the $380.00 02-19 call last traded $38.33 on 10/02 (now $35.80/$37.70) — try a limit near $36.75. Most tradeable put: the $400.00 02-19 put last traded $34.60 on 10/01 (now $33.50/$34.50) — try a limit near $34.00.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$387.50Oct 9$2.10$3.70$2.90$5.35 10/02$2.90–$32.10$2.90--
$387.50Oct 16$5.50$6.10$5.80$8.00 10/02$5.80–$32.85$5.80127
$385.00Oct 9$2.20$5.00$3.60$7.09 10/01$3.60–$37.80$3.60--
$385.00Oct 16$6.70$7.40$7.05$9.30 10/02$6.85–$35.25$7.05--
$390.00Oct 16$4.40$5.00$4.70$6.74 10/01$4.45–$34.75$4.70220
$390.00Nov 20$16.60$18.40$17.50$57.35 08/21$16.40–$43.15$17.5077
$390.00Dec 18$20.90$22.60$21.75$23.60 10/01$20.80–$47.25$21.7571
$390.00Feb 19$30.70$32.50$31.60$42.30 09/29$30.45–$56.15$31.60103
$390.00May 21$39.30$42.50$40.90$43.22 10/02$40.55–$63.10$40.90--
$390.00Jun 17$42.70$44.80$43.75$59.08 09/08$43.15–$68.05$43.75--
$390.00Dec 17$61.50$63.80$62.65$69.74 09/30$61.20–$86.70$62.65--
$390.00Jan 21$64.20$66.60$65.40$89.00 08/18$63.60–$89.90$65.40--
$390.00Oct 9$0.95$2.65$1.80--$1.80–$1.80—$0.953
$380.00Oct 9$7.00$9.80$8.40$28.20 09/09$7.25–$42.15$8.40--
$380.00Oct 16$9.60$11.00$10.30$13.00 10/01$8.95–$43.25$10.30--
$380.00Nov 20$21.80$23.60$22.70$26.50 10/01$21.40–$50.05$22.70--
$380.00Dec 18$26.10$27.80$26.95$29.05 10/01$25.75–$54.05$26.95--
$380.00Feb 19$35.80$37.70$36.75$38.33 10/02$35.50–$62.25$36.7515
$380.00Jun 17$47.80$49.90$48.85$74.88 08/06$47.50–$74.05$48.85--
$395.00Oct 9$0.00$1.30$0.65$18.40 09/09$0.65–$29.75$0.65--
$395.00Oct 16$2.65$3.30$2.97$5.25 10/02$2.78–$26.80$2.974
$397.50Oct 16$1.80$2.60$2.20$8.60 09/30$2.17–$25.05$2.20--
$375.00Oct 9$11.40$13.80$12.60$32.10 09/09$10.65–$46.60$12.60--
$400.00Oct 16$1.65$2.10$1.88$3.92 10/02$1.70–$27.65$1.88--
$400.00Oct 23$2.00$5.20$3.60$5.00 10/02$3.60–$29.25$3.60--
$400.00Nov 20$12.30$14.10$13.20$17.90 09/30$12.35–$36.90$13.20136
$400.00Dec 18$16.50$18.10$17.30$34.47 09/24$16.55–$41.05$17.30--
$400.00Feb 19$26.00$27.40$26.70$28.50 10/02$26.05–$50.30$26.70--
$400.00Jun 17$38.50$40.20$39.35$41.40 10/02$38.30–$62.55$39.35--
$400.00Dec 17$56.90$59.10$58.00$79.90 08/11$56.70–$81.75$58.00--
$400.00Jun 16$70.60$73.10$71.85$77.86 09/30$69.55–$95.65$71.85--
$400.00Dec 15$83.30$86.90$85.10$86.93 10/02$83.65–$109.05$85.10--
$400.00Oct 9$0.05$1.45$0.75--$0.75–$0.75—$0.051
$402.50Oct 9$0.00$1.30$0.65$3.80 09/30$0.65–$19.70$0.651
$370.00Oct 9$16.10$18.50$17.30$39.80 09/15$15.20–$51.20$17.30--
$370.00Oct 16$17.50$20.00$18.75$58.10 08/19$16.95–$52.00$18.75--
$370.00Dec 18$32.00$34.20$33.10$51.00 09/15$31.70–$60.80$33.10364
$405.00Oct 9$0.00$3.50$1.75$1.00 10/02$0.22–$22.40$1.00--
$405.00Oct 16$1.00$1.35$1.18$2.40 10/02$0.88–$19.35$1.18--
$407.50Oct 16$0.65$1.15$0.90$2.16 10/01$0.90–$17.65$0.90--
$365.00Oct 9$21.00$23.40$22.20$41.60 09/09$19.50–$55.85$22.20--
$365.00Oct 16$21.80$24.50$23.15--$23.15–$23.15—$21.801
$410.00Oct 9$0.00$0.25$0.13$8.20 09/25$0.13–$19.25$0.13--
$410.00Oct 16$0.65$0.95$0.80$1.75 10/02$0.80–$21.30$0.80302
$410.00Oct 23$0.95$3.70$2.33$3.60 10/02$2.03–$22.85$2.33--
$410.00Oct 30$0.50$5.40$2.95$4.89 10/02$2.95–$20.75$2.95--
$410.00Nov 6$5.00$8.50$6.75$8.40 10/02$6.75–$21.25$6.75--
$410.00Nov 20$8.90$10.70$9.80$10.23 10/02$9.15–$30.90$9.80--
$410.00Dec 18$13.10$14.40$13.75$14.63 10/02$12.85–$35.25$13.75--
$410.00Feb 19$22.20$23.30$22.75$36.80 09/18$22.00–$44.80$22.7515
$410.00Jun 17$34.00$36.00$35.00$57.55 08/07$33.95–$57.15$35.00--
$410.00Dec 17$52.50$54.80$53.65$71.40 09/10$51.65–$76.80$53.65--
$410.00Dec 15$79.20$83.00$81.10$100.98 09/11$78.75–$104.40$81.10--
$412.50Oct 16$0.35$0.80$0.57--$0.57–$0.57—$0.354
$360.00Oct 16$26.50$29.10$27.80$62.53 08/17$25.65–$61.25$27.80--
$360.00Oct 30$28.60$31.50$30.05$29.70 10/01$27.65–$59.40$29.70--
$360.00Nov 20$34.60$37.30$35.95$60.58 08/06$34.05–$65.90$35.95--
$360.00Dec 18$38.60$41.40$40.00$41.85 10/02$38.05–$69.10$40.00--
$415.00Oct 9$0.00$0.20$0.10$0.35 10/02$0.10–$16.70$0.10--
$415.00Oct 16$0.25$0.65$0.45$1.20 10/02$0.45–$12.45$0.4513
$417.50Oct 9$0.00$3.40$1.70$5.20 09/25$0.20–$10.45$1.70--
$417.50Oct 16$0.20$0.60$0.40$1.15 10/01$0.40–$11.20$0.4050
$420.00Oct 16$0.10$0.50$0.30$0.75 10/02$0.30–$15.45$0.30--
$420.00Oct 23$0.50$1.35$0.93$4.31 09/29$0.93–$17.70$0.932
$420.00Nov 6$3.20$6.50$4.85$5.78 10/01$4.60–$16.55$4.85--
$420.00Nov 13$3.60$7.90$5.75$9.00 10/02$5.55–$7.10$5.75--
$420.00Nov 20$6.30$8.00$7.15$8.00 10/02$6.60–$25.30$7.15--
$420.00Dec 18$10.00$11.40$10.70$14.50 09/30$10.15–$29.55$10.70--
$420.00Feb 19$18.70$19.50$19.10$22.10 10/01$18.55–$39.15$19.10120
$420.00May 21$27.80$29.90$28.85$44.20 09/24$28.45–$47.25$28.85--
$420.00Jun 17$30.20$32.20$31.20$46.81 09/10$30.30–$52.30$31.20--
$420.00Dec 17$48.50$50.70$49.60$65.20 09/15$48.25–$71.95$49.60--
$420.00Jan 21$51.40$53.70$52.55$68.80 09/10$50.35–$74.90$52.55--
$420.00Dec 15$74.90$79.00$76.95$110.80 08/21$75.85–$100.50$76.95--
$422.50Oct 16$0.05$0.45$0.25$0.65 10/02$0.25–$8.80$0.25--
$350.00Oct 16$35.10$38.80$36.95$63.60 09/01$34.80–$70.75$36.9597
$350.00Nov 20$42.40$45.00$43.70$63.60 09/18$41.60–$74.85$43.7031
$350.00Dec 18$45.90$48.90$47.40$83.60 08/31$45.50–$77.75$47.40--
$350.00Jan 21$84.00$88.30$86.15$107.97 08/05$84.60–$112.50$86.15--
$425.00Oct 9$0.00$3.40$1.70$2.90 09/25$1.70–$11.50$1.70--
$425.00Oct 16$0.00$0.45$0.23$0.50 10/02$0.23–$7.80$0.2319
$425.00Oct 30$0.00$4.00$2.00$4.78 09/29$1.70–$13.80$2.00--
$427.50Oct 9$0.00$1.20$0.60$2.45 09/25$0.60–$5.80$0.60--
$427.50Oct 16$0.00$0.40$0.20$0.65 10/01$0.20–$6.80$0.20--
$430.00Oct 16$0.00$0.35$0.18$0.60 10/01$0.18–$11.15$0.1892
$430.00Nov 20$4.50$5.50$5.00$6.20 10/01$4.75–$20.40$5.0075
$430.00Dec 18$7.60$8.90$8.25$9.34 10/02$7.85–$24.95$8.25239
$430.00Feb 19$15.50$16.80$16.15$17.75 10/02$15.65–$34.55$16.1539
$430.00Jun 17$27.40$28.70$28.05$29.20 10/02$27.15–$47.70$28.05--
$430.00Dec 17$44.80$46.90$45.85$62.05 09/24$43.90–$67.55$45.85--
$430.00Dec 15$71.20$74.50$72.85$98.40 08/25$71.10–$96.25$72.85--
$432.50Oct 16$0.00$0.35$0.18$0.75 09/30$0.18–$5.95$0.18--
$340.00Oct 16$44.80$48.80$46.80$90.57 08/20$44.70–$80.45$46.80--
$340.00Nov 20$49.90$53.40$51.65$82.50 08/14$49.80–$83.80$51.65--
$340.00Dec 18$53.80$56.00$54.90$71.50 09/09$53.30–$86.50$54.90--
$435.00Oct 9$0.00$3.40$1.70$3.30 09/09$1.48–$8.00$1.70--
$435.00Oct 16$0.00$0.30$0.15$2.92 09/25$0.15–$5.10$0.15--
$440.00Oct 9$0.00$3.40$1.70$2.60 09/09$1.70–$6.25$1.70--
$440.00Oct 16$0.00$0.30$0.15$0.15 10/02$0.15–$8.00$0.15--
$440.00Nov 20$2.80$4.60$3.70$4.25 10/02$3.40–$16.95$3.70--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$387.50Oct 9$3.10$4.30$3.70$5.50 10/02$2.32–$6.70$3.7011
$387.50Oct 16$6.30$6.90$6.60$7.90 10/02$2.15–$8.75$6.604
$385.00Oct 9$1.95$3.10$2.53$5.50 09/09$1.58–$6.35$2.53--
$385.00Oct 16$5.10$5.80$5.45$6.26 10/02$1.83–$7.90$5.4519
$390.00Oct 9$4.60$5.60$5.10$2.20 09/21$1.90–$7.75$4.608
$390.00Oct 16$7.70$8.30$8.00$10.10 10/01$3.00–$10.70$8.00236
$390.00Oct 23$7.60$11.80$9.70$4.20 09/24$3.88–$11.90$7.60--
$390.00Nov 20$18.00$19.20$18.60$16.86 09/30$9.85–$20.50$18.00--
$390.00Dec 18$21.50$22.80$22.15$20.10 10/01$12.40–$23.50$21.5064
$390.00Feb 19$28.10$29.60$28.85$18.79 09/21$19.30–$30.30$28.102
$390.00Jun 17$37.90$39.80$38.85$30.00 09/24$27.95–$41.10$37.90--
$390.00Dec 17$47.90$49.70$48.80$46.82 09/30$38.75–$50.25$47.90--
$390.00Jan 21$48.90$51.00$49.95$44.30 09/01$39.70–$51.85$48.90--
$390.00Jun 16$55.20$57.60$56.40$52.65 08/14$47.00–$57.30$55.20--
$390.00Dec 15$60.00$64.50$62.25$54.90 08/25$52.50–$62.50$60.00--
$382.50Oct 16$4.00$4.50$4.25$4.90 10/02$4.25–$6.15$4.25--
$392.50Oct 16$8.90$10.20$9.55$12.30 10/01$2.90–$12.20$9.55--
$380.00Oct 9$0.75$1.25$1.00$2.29 10/02$1.00–$4.80$1.0016
$380.00Oct 16$3.20$3.60$3.40$5.00 10/02$1.48–$5.60$3.40365
$380.00Oct 23$2.95$7.30$5.13$2.50 09/24$2.30–$7.20$2.95--
$380.00Oct 30$6.30$8.00$7.15$9.22 10/01$2.78–$8.60$7.153
$380.00Nov 6$9.60$13.90$11.75$13.15 10/01$6.55–$13.20$11.75--
$380.00Nov 20$13.20$14.30$13.75$14.00 10/02$7.20–$15.50$13.75--
$380.00Dec 18$16.70$17.70$17.20$17.60 10/02$9.85–$18.70$17.20--
$380.00Feb 19$23.30$24.40$23.85$25.70 10/01$15.80–$25.35$23.85--
$380.00Jun 17$33.20$34.60$33.90$35.83 10/01$25.10–$35.40$33.90--
$380.00Dec 17$43.00$44.80$43.90$38.95 09/04$34.65–$46.00$43.00--
$380.00Jan 21$44.00$45.90$44.95$42.10 09/08$35.50–$47.00$44.00--
$380.00Dec 15$55.00$59.50$57.25$58.31 10/01$48.15–$57.65$57.25--
$395.00Oct 9$7.10$10.30$8.70$9.25 10/02$2.53–$11.75$8.70--
$395.00Oct 16$10.20$12.50$11.35$9.20 09/30$3.95–$14.15$10.20--
$395.00Oct 23$10.80$14.30$12.55$11.85 09/30$5.40–$15.35$11.85--
$395.00Oct 30$13.90$15.10$14.50$11.13 09/29$6.30–$16.55$13.90--
$395.00Nov 6$17.30$21.50$19.40$9.43 09/24$10.95–$20.95$17.30--
$377.50Oct 9$0.00$1.10$0.55--$0.55–$0.55—--10
$375.00Oct 9$0.00$2.75$1.38$2.65 09/02$0.45–$3.28$1.38--
$375.00Oct 16$1.85$2.10$1.98$3.70 10/02$1.00–$3.85$1.98--
$375.00Oct 30$4.10$6.30$5.20$7.30 10/01$3.13–$7.20$5.20--
$400.00Oct 9$11.90$14.50$13.20$7.65 09/29$3.45–$16.50$11.90--
$400.00Oct 16$13.90$16.70$15.30$15.36 10/02$5.00–$17.90$15.30285
$400.00Oct 23$14.90$17.60$16.25$8.30 09/25$6.20–$19.30$14.90--
$400.00Oct 30$16.80$19.50$18.15$14.30 09/30$7.95–$20.20$16.80--
$400.00Nov 6$21.10$23.70$22.40$11.10 09/24$12.90–$24.40$21.10--
$400.00Nov 20$23.70$24.80$24.25$15.60 09/25$13.00–$26.80$23.70--
$400.00Dec 18$27.10$28.30$27.70$28.26 10/01$16.40–$29.40$27.70--
$400.00Feb 19$33.50$34.50$34.00$34.60 10/01$23.05–$35.90$34.007
$400.00Jun 17$43.30$45.10$44.20$45.10 10/01$32.40–$45.75$44.20--
$400.00Dec 17$53.10$54.90$54.00$47.60 09/04$43.15–$56.10$53.10--
$400.00Jan 21$54.10$56.20$55.15$45.00 08/31$45.00–$57.35$54.10--
$400.00Jun 16$60.30$63.50$61.90$54.80 09/01$51.50–$62.60$60.30--
$400.00Dec 15$64.50$68.80$66.65$62.35 08/27$56.95–$67.50$64.50--
$372.50Oct 9$0.10$3.60$1.85$0.75 10/02$0.45–$1.85$0.75--
$370.00Oct 9$0.00$3.50$1.75$1.55 10/01$0.38–$2.75$1.55--
$370.00Oct 16$1.10$1.45$1.27$3.00 10/01$1.00–$3.60$1.27257
$370.00Oct 23$0.05$5.00$2.53$2.55 09/18$2.05–$4.10$2.53--
$370.00Oct 30$1.85$6.30$4.08$5.80 10/01$2.03–$5.35$4.08--
$370.00Nov 6$7.00$9.00$8.00$9.42 10/01$4.43–$9.40$8.001
$370.00Nov 20$9.30$10.80$10.05$11.00 10/01$5.25–$11.40$10.05--
$370.00Dec 18$12.70$13.50$13.10$12.80 10/01$7.40–$14.45$12.80281
$370.00Feb 19$18.90$20.20$19.55$21.40 10/01$12.65–$20.95$19.55--
$370.00Jun 17$28.60$30.50$29.55$22.60 09/24$20.75–$30.75$28.60--
$370.00Dec 17$38.40$40.20$39.30$34.93 09/01$30.70–$41.15$38.40--
$370.00Jan 21$39.40$41.30$40.35$34.90 09/02$32.15–$42.40$39.40--
$370.00Jun 16$45.70$47.90$46.80$45.32 08/11$38.95–$47.85$45.70--
$370.00Dec 15$50.00$55.00$52.50$51.80 08/10$44.10–$52.60$51.80--
$405.00Oct 9$16.90$19.40$18.15$10.60 09/29$4.60–$21.40$16.90--
$407.50Oct 9$19.40$21.90$20.65$9.50 09/25$6.05–$23.75$19.40--
$365.00Oct 16$0.50$1.00$0.75--$0.75–$0.75—$0.5015
$410.00Oct 9$21.90$24.60$23.25$8.60 09/25$6.35–$26.25$21.90--
$410.00Oct 16$22.20$25.20$23.70$11.80 09/25$8.40–$26.60$22.20--
$410.00Oct 23$22.90$25.70$24.30$14.85 09/18$9.95–$27.65$22.90--
$410.00Oct 30$23.70$27.90$25.80$20.62 09/30$11.40–$28.25$23.70--
$410.00Nov 20$29.80$32.50$31.15$21.60 09/18$17.50–$33.10$29.80--
$410.00Dec 18$33.20$34.80$34.00$25.10 09/04$20.65–$36.25$33.20--
$410.00Feb 19$39.50$40.90$40.20$41.90 10/01$27.05–$41.85$40.20--
$410.00Jun 17$48.80$51.10$49.95$42.20 09/04$37.65–$52.15$48.80--
$410.00Dec 17$58.60$60.40$59.50$53.13 09/10$47.80–$61.65$58.60--
$410.00Jan 21$59.60$62.30$60.95$50.70 08/19$48.85–$62.90$59.60--
$410.00Dec 15$70.00$75.00$72.50$66.22 09/11$62.05–$73.00$70.00--
$360.00Oct 16$0.25$0.60$0.43$1.45 10/01$0.43–$2.30$0.43294
$360.00Nov 6$3.00$7.10$5.05$5.88 10/01$2.97–$6.55$5.05--
$360.00Nov 20$6.30$7.80$7.05$8.55 10/01$3.75–$8.05$7.05--
$360.00Dec 18$9.40$10.40$9.90$10.10 10/01$5.60–$11.20$9.90449
$360.00Feb 19$15.00$17.00$16.00$16.50 10/01$10.30–$17.30$16.00--
$360.00May 21$21.80$25.00$23.40$18.50 09/24$16.75–$25.00$21.80--
$360.00Jun 17$24.80$25.90$25.35$19.90 09/24$17.60–$26.55$24.80--
$360.00Dec 17$34.10$35.50$34.80$31.05 09/04$26.85–$36.00$34.1029
$360.00Jan 21$35.10$37.00$36.05$34.20 09/09$27.95–$37.65$35.10--
$360.00Jun 16$40.10$44.50$42.30$37.70 09/02$35.05–$43.70$40.10--
$360.00Dec 15$45.50$48.70$47.10$46.80 09/30$40.25–$48.60$46.80--
$415.00Oct 16$27.00$29.50$28.25$10.50 09/24$10.15–$31.35$27.00--
$417.50Oct 16$29.40$32.80$31.10$10.60 09/24$11.05–$33.90$29.40--
$355.00Oct 16$0.10$0.60$0.35$0.86 10/01$0.35–$1.95$0.35--
$420.00Oct 9$31.90$34.70$33.30$35.00 10/01$11.00–$36.10$33.30--
$420.00Oct 16$31.90$35.40$33.65$13.10 09/24$13.10–$36.25$31.90--
$420.00Nov 20$37.20$39.40$38.30$30.10 09/08$22.35–$40.70$37.20--
$420.00Dec 18$39.80$41.90$40.85$37.51 09/30$25.10–$43.40$39.80--
$420.00Feb 19$45.80$48.00$46.90$28.30 08/21$31.55–$48.75$45.80--
$350.00Oct 9$0.00$3.40$1.70$0.20 09/29$0.05–$2.50$0.20--
$350.00Nov 20$4.10$6.00$5.05--$5.05–$5.05—$4.1089

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 306
Total Puts 689
Put/Call Ratio 2.25
Net Difference -383

Prior's Put/Call Breakdown

Total Calls 317
Total Puts 397
Put/Call Ratio 1.25
Net Difference -80

Prior 7-Day Put/Call Summary

Total Calls 1,771
Total Puts 2,329
Average Put/Call Ratio 1.43
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