Tour v526
RACE
FERRARI N V NEW
$422.60 +0.49%
$422.00 (-0.14%)🌙
as of 08/31 06:56 PM
(8/28 18:56) ◀
|
Monday, August 31, 2026 (6:56pm)
January 2026
|
▶
◀ 8/31 18:56

Option Volume

Detail
ℹ
Current (08/31) 889
Calls: 726 (82%)
Puts: 163 (18%)
Prior (08/28) 559
Calls: 313 (56%)
Puts: 246 (44%)
Current vs Prior +59.03%
Calls: +131.95% (Calls)
Puts: -33.74% (Puts)
Prior 7-Day Total 5,086
Calls: 2,933 (58%)
Puts: 2,153 (42%)
Prior 7-Day Average 726
Calls: 419 (58%)
Puts: 307 (42%)
Current vs Prior 7-Day Avg +22.36%
Calls: +73.27%
Puts: -47.00%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/31) $1.60M
Calls: $1.44M (90%)
Puts: $158.3K (10%)
Prior (08/28) $744.4K
Calls: $539.5K (72%)
Puts: $204.9K (28%)
Current vs Prior +114.35%
Calls: +166.43%
Puts: -22.75%
Prior 7-Day Total $7.88M
Calls: $5.95M (76%)
Puts: $1.92M (24%)
Prior 7-Day Average $1.13M
Calls: $850.6K (76%)
Puts: $274.4K (24%)
Current vs Prior 7-Day Avg +41.83%
Calls: +68.98%
Puts: -42.32%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/31) 0.22
Prior (08/28) 0.79
Current vs Prior -71.43%
Prior 7-Day Average 0.77
Current vs Prior 7-Day Avg -70.68%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/31) 3,203
Calls: 1,105 (34%)
Puts: 2,098 (66%)
Prior (08/28) 6,456
Calls: 4,092 (63%)
Puts: 2,364 (37%)
Current vs Prior -50.39%
Prior 7-Day Total 41,316
Calls: 21,938 (53%)
Puts: 19,378 (47%)
Prior 7-Day Average 5,902
Calls: 3,134 (53%)
Puts: 2,768 (47%)
Current vs Prior 7-Day Avg -45.73%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (09/04) | Next (09/11)Expiry (09/18) | Next (10/16)
Current 2.38% | 3.80%4.74% | 9.12%
Prior 2.91% | 4.05%5.02% | 9.25%
Current vs Prior -18.36% | -6.32%-5.44% | -1.38%
Prior 7-Day Avg 2.24% | 3.68%3.78% | 8.50%
Current vs 7-Day Avg +6.32% | +3.11%+25.47% | +7.32%
Prior 7-Day Eod 2.91% | 4.05%5.02% | 9.25%
Current vs 7-Day Eod -18.36% | -6.32%-5.44% | -1.38%
Sentiment BULLISHBULLISH

Relative Spread

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

🤖 AI Insights

Strong bullish conviction with 90% of dollar volume in calls ($1.44M) vs puts ($158.3K). Massive premium surge with dollar volume up 114% vs prior. Above-average activity with volume up 59% vs prior. Extreme bullish P/C ratio of 0.22 - heavy call buying (726 calls vs 163 puts).

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
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 4.1%, best 4.1%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Sep 1872.3075.30$73.804.1%100.98--
PUTS (0)
No puts meet the criteria

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. 5 found (avg delta 0.67, highest 0.98)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Sep 1872.3075.30$73.804.1%100.98--
$420.00Sep 1810.6012.50$11.5516.5%20.5796
$422.50Sep 189.3011.20$10.2518.5%20.539
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$440.00Sep 2520.7022.90$21.8010.1%10.701
$427.50Sep 189.8012.60$11.2025.0%20.5615

Most actively traded options today. High liquidity = easy entry/exit. 31 active (total vol 143, top 39)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$445.00Sep 40.050.65$0.35171.4%390.065
$450.00Sep 181.002.45$1.7383.8%120.14--
$350.00Sep 1872.3075.30$73.804.1%100.98--
$430.00Sep 41.702.90$2.3052.2%50.28--
$445.00Sep 181.803.20$2.5056.0%40.206
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$407.50Sep 182.354.40$3.3860.7%260.24--
$420.00Sep 186.008.80$7.4037.8%50.43--
$410.00Oct 26.609.50$8.0536.0%50.34--
$415.00Sep 184.106.70$5.4048.1%40.3517
$407.50Sep 40.551.25$0.9077.8%30.13--

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. 21 found (best R:R 4.26, avg 5.06)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$422.50$427.50Sep 4$0.95$4.05$0.9550%4.26$423.45
$420.00$422.50Sep 18$1.30$1.20$1.3057%0.92$421.30
$440.00$445.00Sep 18$0.97$4.03$0.9725%4.15$440.97
$445.00$450.00Sep 18$0.77$4.23$0.7720%5.49$445.77
$440.00$445.00Sep 4$0.33$4.67$0.3310%14.15$440.33
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$417.50$412.50Sep 4$0.65$4.35$0.6532%6.69$416.85
$407.50$400.00Sep 18$0.93$6.57$0.9324%7.06$406.57
$390.00$380.00Sep 18$0.40$9.60$0.409%24.00$389.60
$410.00$407.50Sep 18$0.52$1.98$0.5227%3.81$409.48
$412.50$410.00Sep 18$0.65$1.85$0.6530%2.85$411.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 16 found (best R:R 0.28, avg 0.29)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$430.00$445.00Sep 11$3.27$3.27$11.7364%0.28$433.27
$427.50$430.00Sep 4$1.20$1.20$1.3064%0.92$428.70
$430.00$440.00Sep 4$1.62$1.62$8.3872%0.19$431.62
$440.00$445.00Sep 4$0.33$0.33$4.6790%0.07$440.33
$445.00$450.00Sep 18$0.77$0.77$4.2380%0.18$445.77
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$400.00$390.00Sep 18$1.35$1.35$8.6583%0.16$398.65
$405.00$395.00Sep 25$2.07$2.07$7.9375%0.26$402.93
$420.00$415.00Sep 18$2.00$2.00$3.0057%0.67$418.00
$415.00$412.50Sep 18$0.85$0.85$1.6565%0.52$414.15
$412.50$407.50Sep 4$0.75$0.75$4.2578%0.18$411.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $5.80, cheapest $5.80)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$422.50Sep 4Sep 18$5.8026.2%24.1%
PUTS (0)
No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1 found (cheapest 4.48% of stock, avg 4.48%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$420.00Sep 18$11.55$7.40$18.95$401.05$438.954.48%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 33 found (cheapest 0.30% of stock, avg 1.42%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$445.00$407.50Sep 4$0.35$0.90$1.25$406.25$446.25
$440.00$407.50Sep 4$0.68$0.90$1.58$405.92$441.58
$445.00$412.50Sep 4$0.35$1.65$2.00$410.50$447.00
$440.00$412.50Sep 4$0.68$1.65$2.33$410.17$442.33
$445.00$417.50Sep 4$0.35$2.30$2.65$414.85$447.65
$430.00$407.50Sep 4$2.30$0.90$3.20$404.30$433.20
$440.00$417.50Sep 4$0.68$2.30$2.98$414.52$442.98
$430.00$412.50Sep 4$2.30$1.65$3.95$408.55$433.95
$430.00$417.50Sep 4$2.30$2.30$4.60$412.90$434.60
$450.00$407.50Sep 18$1.73$3.38$5.11$402.39$455.11

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 16 found (best R:R 0.28, avg credit $1.66)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
408/412440/445Sep 4$1.08$3.9268%0.28$411.42$441.08
408/410445/450Sep 18$1.29$3.7154%0.35$408.71$446.29
410/412445/450Sep 18$1.42$3.5850%0.40$411.08$446.42
412/415445/450Sep 18$1.62$3.3846%0.48$413.38$446.62
408/410440/445Sep 18$1.49$3.5148%0.42$408.51$441.49
412/418440/445Sep 4$0.98$4.0257%0.24$416.52$440.98
410/412440/445Sep 18$1.62$3.3844%0.48$410.88$441.62
412/415440/445Sep 18$1.82$3.1840%0.57$413.18$441.82
390/400445/450Sep 18$2.12$7.8863%0.27$397.88$447.12
400/408445/450Sep 18$1.70$5.8057%0.29$405.80$446.70

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 4 found (best R:R 24.00, cheapest $0.13)

CALLS (1)
LowMidHighExpiryDebitMax GainPOPR:R
$440.00$445.00$450.00Sep 18$0.20$4.8011%24.00
PUTS (3)
LowMidHighExpiryDebitMax GainPOPR:R
$407.50$410.00$412.50Sep 18$0.13$2.377%18.23
$410.00$412.50$415.00Sep 18$0.20$2.308%11.50
$380.00$390.00$400.00Sep 18$0.95$9.0512%9.53

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 18 found (best net $-0.51, 12 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$440.00$445.001:2Sep 4-$0.02$4.98
$445.00$450.001:2Sep 18-$0.96$4.04
$427.50$430.001:2Sep 4-$1.10$1.40
$422.50$427.501:2Sep 4-$2.55$2.45
$440.00$445.001:2Sep 18-$1.53$3.47
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$405.00$395.001:2Sep 25-$0.51$9.49
$412.50$407.501:2Sep 4-$0.15$4.85
$390.00$380.001:2Sep 18-$0.30$9.70
$417.50$412.501:2Sep 4-$1.00$4.00
$427.50$420.001:2Sep 18-$3.60$3.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 10 found (best yield 0.99%, avg 0.50%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$450.00Oct 2$4.200.246.5%0.99%7.48%1--
$450.00Sep 25$2.800.206.5%0.66%7.15%1--
$440.00Sep 18$2.650.254.1%0.63%4.74%2170
$430.00Sep 11$3.700.361.8%0.88%2.63%2--
$445.00Sep 18$1.800.205.3%0.43%5.73%46
$450.00Sep 18$1.000.146.5%0.24%6.72%12--
$445.00Sep 11$0.950.135.3%0.22%5.53%1--
$427.50Sep 4$2.000.361.2%0.47%1.63%1--
$430.00Sep 4$1.700.281.8%0.40%2.15%5--
$440.00Sep 4$0.350.104.1%0.08%4.20%1--

Historical option prices for this thinly-traded ticker. Live quotes are wide and stale — use where each contract actually traded plus its 30-day range to place a limit order. 200 contracts (avg 960 vol/day, 199 traded recently)

RACE averages only 960 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 $24.00 on 08/28 (now $22.90/$24.60) — try a limit near $23.75. Also watch the $420.00 09-18 call last traded $10.95 on 08/28 (now $10.60/$12.50) — try a limit near $10.95; the $422.50 09-18 call last traded $9.85 on 08/28 (now $9.30/$11.20) — try a limit near $9.85. Most tradeable put: the $380.00 02-19 put last traded $16.90 on 08/19 (now $15.60/$16.30) — try a limit near $15.95.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$422.50Sep 4$3.00$5.90$4.45$4.97 08/28$2.70–$17.70$4.45--
$422.50Sep 18$9.30$11.20$10.25$9.85 08/28$7.20–$11.55$9.859
$425.00Sep 4$2.60$4.70$3.65$6.90 08/25$2.53–$15.95$3.65--
$425.00Sep 18$8.00$9.90$8.95$8.50 08/28$6.55–$9.90$8.50--
$425.00Sep 25$9.30$13.50$11.40$11.90 08/14$8.55–$21.70$11.40--
$420.00Sep 4$4.80$7.20$6.00$5.60 08/28$3.95–$19.75$5.60--
$420.00Sep 11$7.10$11.50$9.30$11.90 08/17$6.25–$21.60$9.30--
$420.00Sep 18$10.60$12.50$11.55$10.95 08/28$7.60–$23.65$10.9596
$420.00Oct 16$18.00$19.90$18.95$18.40 08/28$15.40–$29.75$18.40--
$420.00Nov 20$27.40$29.60$28.50$24.00 08/27$24.10–$38.65$27.40--
$420.00Dec 18$32.80$33.80$33.30$28.90 08/26$28.30–$42.75$32.80--
$420.00Feb 19$41.20$43.60$42.40$37.64 08/26$37.65–$52.35$41.20--
$420.00Jun 17$55.00$57.60$56.30$53.75 08/19$49.20–$65.00$55.00--
$420.00Dec 17$74.30$76.80$75.55$44.20 07/24$66.85–$84.95$74.30--
$420.00Jan 21$77.00$79.80$78.40$71.90 08/05$70.15–$87.85$77.00--
$420.00Dec 15$101.50$105.10$103.30$110.80 08/21$92.30–$112.95$103.30--
$427.50Sep 4$2.00$5.00$3.50$5.90 08/25$1.95–$14.80$3.50--
$427.50Sep 18$6.90$8.60$7.75$7.50 08/28$5.75–$8.85$7.50--
$417.50Sep 18$12.10$13.90$13.00$11.84 08/28$9.45–$14.15$12.10--
$430.00Sep 4$1.70$2.90$2.30$2.20 08/26$1.55–$12.15$2.20--
$430.00Sep 18$6.80$7.70$7.25$6.50 08/28$5.00–$16.60$6.80--
$430.00Sep 25$7.20$11.40$9.30$7.29 08/27$6.95–$19.15$7.29--
$430.00Oct 16$13.50$14.90$14.20$13.32 08/28$11.65–$22.70$13.50--
$430.00Nov 20$22.60$24.30$23.45$20.40 08/27$20.10–$33.00$22.60--
$430.00Dec 18$27.90$28.90$28.40$25.17 08/27$23.85–$36.70$27.90--
$430.00Feb 19$36.50$38.70$37.60$33.50 08/27$32.95–$46.90$36.50--
$430.00Jun 17$50.30$51.80$51.05$52.05 08/19$45.20–$59.45$51.05--
$430.00Dec 17$69.80$72.00$70.90$64.16 08/06$63.35–$80.00$69.80--
$430.00Dec 15$97.00$100.60$98.80$98.40 08/25$87.50–$108.30$98.40--
$415.00Sep 4$8.60$10.80$9.70$13.08 08/07$5.15–$23.90$9.70--
$415.00Sep 11$10.20$14.90$12.55$15.40 08/25$8.25–$25.35$12.55--
$415.00Sep 18$13.70$15.80$14.75$10.94 08/26$10.65–$15.70$13.70--
$415.00Sep 25$14.80$19.00$16.90$12.88 08/12$12.90–$28.80$14.80--
$432.50Sep 4$0.00$2.50$1.25$4.10 08/25$1.25–$10.60$1.25--
$412.50Sep 18$15.80$17.80$16.80$12.18 08/26$11.00–$17.90$15.80--
$435.00Sep 4$0.00$5.00$2.50$3.40 08/25$1.35–$9.40$2.50--
$435.00Sep 11$0.65$3.20$1.93$3.30 08/28$1.93–$11.50$1.93--
$435.00Sep 18$4.00$6.00$5.00$4.06 08/27$3.75–$7.25$4.06--
$435.00Oct 2$7.60$11.50$9.55$12.30 08/19$7.35–$17.45$9.55--
$410.00Sep 4$12.60$15.10$13.85$7.50 07/27$8.30–$28.05$12.60--
$410.00Sep 11$13.90$18.50$16.20$14.62 08/11$10.85–$29.60$14.62--
$410.00Sep 18$17.30$19.80$18.55$13.44 08/26$13.75–$31.25$17.30--
$410.00Sep 25$18.70$21.70$20.20$14.80 08/12$15.45–$32.65$18.70--
$410.00Oct 2$20.40$23.80$22.10$24.25 08/25$17.70–$33.75$22.10--
$410.00Oct 16$24.60$25.90$25.25$24.05 08/28$19.50–$36.55$24.60--
$410.00Nov 20$33.60$35.50$34.55$29.20 08/26$28.40–$44.95$33.60--
$410.00Dec 18$37.90$39.50$38.70$33.50 08/26$33.00–$48.90$37.90--
$410.00Feb 19$47.30$49.20$48.25$42.64 08/26$42.00–$58.35$47.30--
$410.00Jun 17$59.80$61.90$60.85$57.55 08/07$53.65–$70.65$59.80--
$410.00Dec 15$106.00$111.00$108.50$71.20 07/23$96.15–$117.90$106.00--
$437.50Sep 4$0.20$1.40$0.80$2.80 08/25$0.80–$8.20$0.80--
$440.00Sep 4$0.35$1.00$0.68$0.75 08/28$0.68–$7.20$0.68--
$440.00Sep 18$2.65$4.30$3.47$5.10 08/28$2.88–$11.20$3.47170
$440.00Oct 16$9.70$11.00$10.35$9.82 08/28$8.25–$17.35$9.82--
$440.00Nov 20$18.40$20.50$19.45$16.30 08/26$15.90–$27.85$18.40--
$440.00Dec 18$22.90$24.60$23.75$24.00 08/28$20.15–$32.00$23.75251
$440.00Feb 19$32.10$34.20$33.15$32.10 08/26$28.05–$41.85$32.10--
$440.00Jun 17$45.90$48.40$47.15$45.20 08/19$41.55–$54.70$45.90--
$440.00Dec 15$93.00$97.50$95.25$65.30 07/21$84.45–$103.70$93.00--
$405.00Sep 4$17.20$20.20$18.70$5.30 07/27$11.70–$32.80$17.20--
$442.50Sep 4$0.15$0.60$0.38$1.95 08/25$0.38–$6.25$0.38--
$442.50Sep 11$1.15$2.45$1.80$1.49 08/28$1.68–$2.85$1.49--
$402.50Sep 4$19.40$22.70$21.05$17.30 08/26$14.00–$35.20$19.40--
$445.00Sep 4$0.05$0.65$0.35$1.60 08/25$0.35–$5.20$0.355
$445.00Sep 18$1.80$3.20$2.50$2.75 08/28$2.10–$4.20$2.506
$445.00Sep 25$3.80$4.80$4.30$3.47 08/26$3.00–$10.95$3.80--
$445.00Oct 2$5.10$8.10$6.60$4.55 08/27$5.05–$12.75$5.10--
$400.00Sep 4$21.60$25.00$23.30$16.30 07/30$15.50–$37.85$21.60--
$400.00Sep 11$22.40$26.50$24.45$22.45 08/07$17.50–$38.50$22.45--
$400.00Sep 18$25.10$27.80$26.45$21.70 08/26$19.50–$39.90$25.10--
$400.00Oct 16$30.90$33.20$32.05$30.27 08/28$25.95–$44.45$30.90--
$400.00Nov 20$39.30$42.00$40.65$50.05 08/21$34.00–$52.00$40.65--
$400.00Dec 18$43.50$46.00$44.75$42.50 08/28$37.95–$55.80$43.50--
$400.00Feb 19$52.70$55.30$54.00$51.70 08/14$46.90–$64.65$52.70--
$400.00Jun 17$64.90$67.60$66.25$60.03 08/04$58.40–$76.50$64.90--
$400.00Dec 17$84.50$86.80$85.65$79.90 08/11$75.10–$95.50$84.50--
$400.00Dec 15$111.00$114.80$112.90$74.90 07/23$100.65–$122.95$111.00--
$447.50Sep 4$0.00$3.50$1.75$4.10 08/21$1.40–$4.55$1.75--
$447.50Sep 18$1.35$2.80$2.08$1.90 08/27$1.85–$3.75$1.90--
$450.00Sep 4$0.00$3.50$1.75$0.44 08/28$0.95–$3.85$0.44--
$450.00Sep 11$0.00$5.00$2.50$4.99 08/21$2.15–$5.55$2.50--
$450.00Sep 18$1.00$2.45$1.73$2.05 08/28$1.58–$7.15$1.73--
$450.00Sep 25$2.80$3.90$3.35$5.00 08/19$2.47–$8.75$3.35--
$450.00Oct 2$4.20$5.70$4.95$4.10 08/26$3.83–$10.70$4.20--
$450.00Oct 16$6.80$7.90$7.35$7.00 08/28$5.85–$13.70$7.00--
$450.00Nov 20$14.90$16.80$15.85$13.60 08/26$13.35–$22.45$14.90--
$450.00Dec 18$19.70$20.60$20.15$17.65 08/27$16.80–$27.05$19.70--
$450.00Feb 19$28.20$30.10$29.15$27.26 08/26$25.25–$37.25$28.20--
$450.00Jun 17$41.80$43.20$42.50$38.40 08/27$37.75–$50.15$41.80--
$450.00Jan 21$64.10$66.20$65.15$51.14 07/29$57.75–$73.55$64.10--
$452.50Sep 18$1.50$2.05$1.78$1.45 08/26$1.40–$2.73$1.50--
$455.00Sep 4$0.00$3.50$1.75$2.30 08/21$1.17–$2.83$1.75--
$455.00Oct 2$2.70$6.00$4.35$3.29 08/26$3.10–$8.90$3.29--
$390.00Sep 18$32.80$36.50$34.65$28.02 08/27$25.75–$48.90$32.80--
$390.00Oct 16$37.80$41.30$39.55$36.80 08/26$31.25–$52.85$37.80--
$390.00Nov 20$45.60$49.00$47.30$57.35 08/21$39.05–$59.20$47.30--
$390.00Dec 18$49.90$52.50$51.20$49.52 08/17$43.00–$63.05$49.90--
$390.00Feb 19$58.60$61.40$60.00$54.80 08/26$51.60–$71.05$58.60--
$390.00Jun 17$71.20$73.10$72.15$65.10 08/04$63.30–$82.40$71.20--
$390.00Jan 21$91.70$95.20$93.45$89.00 08/18$83.70–$104.05$91.70--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$422.50Sep 18$7.20$9.90$8.55$10.90 08/28$8.55–$15.50$8.55--
$425.00Sep 4$4.20$7.00$5.60$8.20 08/25$4.05–$30.05$5.60--
$425.00Sep 18$8.40$11.20$9.80$12.90 08/28$9.80–$17.40$9.80--
$420.00Sep 4$2.10$4.60$3.35$5.17 08/28$2.65–$26.75$3.35--
$420.00Sep 18$6.00$8.80$7.40$9.60 08/28$5.55–$28.80$7.40--
$420.00Oct 16$13.30$14.80$14.05$16.14 08/28$9.75–$33.00$14.05--
$420.00Nov 20$20.80$22.80$21.80$27.42 08/26$17.85–$38.65$21.80--
$420.00Dec 18$23.60$25.80$24.70$30.10 08/26$20.50–$40.95$24.7019
$420.00Feb 19$29.60$32.30$30.95$28.30 08/21$27.10–$46.05$29.60--
$420.00Jun 17$41.40$42.60$42.00$45.50 08/27$37.45–$56.40$42.00--
$420.00Dec 15$66.00$69.30$67.65$95.50 07/23$63.70–$78.55$67.65--
$427.50Sep 4$6.00$8.50$7.25$9.40 08/25$4.60–$17.85$7.25--
$427.50Sep 18$9.80$12.60$11.20$13.52 08/25$11.20–$19.25$11.2015
$417.50Sep 4$1.40$3.20$2.30$3.40 08/28$2.10–$10.95$2.30--
$417.50Sep 18$5.00$7.70$6.35$11.60 08/27$6.35–$12.20$6.35--
$430.00Sep 4$8.50$10.20$9.35$18.50 08/26$5.40–$33.70$9.35--
$430.00Sep 18$11.20$14.00$12.60$14.66 08/28$8.30–$36.00$12.60--
$430.00Sep 25$13.00$17.50$15.25$11.81 08/21$10.90–$31.40$13.00--
$430.00Oct 16$18.40$20.80$19.60$21.71 08/28$13.50–$39.75$19.60--
$430.00Nov 20$25.80$27.90$26.85$28.10 08/25$22.20–$45.05$26.85--
$430.00Dec 18$28.70$30.90$29.80$34.15 08/27$25.05–$47.25$29.80--
$430.00Jun 17$46.30$47.70$47.00$51.88 08/18$42.10–$62.20$47.00--
$430.00Jun 16$65.60$69.00$67.30$90.80 07/27$62.00–$79.50$67.30--
$430.00Dec 15$71.00$74.30$72.65$81.60 08/10$68.30–$84.00$72.65--
$415.00Sep 4$0.90$2.85$1.88$4.60 08/28$1.88–$23.25$1.88--
$415.00Sep 11$1.50$4.80$3.15$4.00 08/21$3.15–$24.60$3.15--
$415.00Sep 18$4.10$6.70$5.40$7.30 08/28$5.40–$10.85$5.4017
$415.00Sep 25$5.90$10.20$8.05$12.85 08/27$6.25–$21.65$8.05--
$432.50Sep 18$14.10$15.80$14.95$16.40 08/25$14.95–$22.90$14.95--
$412.50Sep 4$1.10$2.20$1.65$5.50 08/27$1.65–$8.20$1.65--
$412.50Sep 18$3.20$5.90$4.55$6.30 08/28$4.55–$9.60$4.55--
$410.00Sep 4$0.25$1.65$0.95$1.75 08/28$0.95–$20.00$0.95--
$410.00Sep 18$2.70$5.10$3.90$6.19 08/28$3.43–$22.45$3.90172
$410.00Sep 25$5.40$7.10$6.25$13.00 08/14$4.60–$18.95$6.25--
$410.00Oct 2$6.60$9.50$8.05$9.00 08/25$5.75–$15.45$8.05--
$410.00Oct 16$9.30$11.20$10.25$11.85 08/28$7.60–$26.70$10.25--
$410.00Nov 20$16.30$18.40$17.35$22.34 08/26$14.20–$32.80$17.35--
$410.00Dec 18$19.20$21.30$20.25$24.20 08/27$16.75–$35.40$20.2524
$410.00Jun 17$36.60$37.90$37.25$34.30 08/21$33.10–$50.80$36.60--
$410.00Jan 21$49.10$50.40$49.75$50.70 08/19$45.60–$62.10$49.75--
$410.00Dec 15$61.50$64.50$63.00$67.25 08/27$59.15–$73.40$63.00--
$437.50Sep 18$17.50$19.50$18.50$19.74 08/25$18.50–$26.85$18.50--
$407.50Sep 4$0.55$1.25$0.90$1.10 08/28$0.90–$6.15$0.90--
$440.00Sep 4$15.90$19.20$17.55$16.60 08/28$10.15–$41.90$16.60--
$440.00Sep 18$19.50$21.50$20.50$21.39 08/25$13.00–$43.60$20.50--
$440.00Sep 25$20.70$22.90$21.80$21.50 08/20$15.55–$38.80$21.501
$440.00Oct 16$25.20$26.20$25.70$20.60 08/21$18.30–$46.95$25.20--
$440.00Nov 20$31.70$33.60$32.65$28.90 08/21$26.30–$51.80$31.70--
$440.00Dec 18$34.40$36.50$35.45$40.60 08/27$29.35–$54.05$35.45--
$405.00Sep 4$0.00$2.90$1.45$3.20 08/26$0.88–$17.80$1.45--
$405.00Sep 11$0.00$5.00$2.50$4.40 08/27$2.15–$18.70$2.50--
$405.00Sep 18$2.05$3.80$2.93$7.37 08/26$2.93–$7.15$2.93--
$402.50Sep 4$0.00$3.60$1.80$2.60 08/26$0.68–$4.55$1.80--
$400.00Sep 4$0.00$3.60$1.80$2.00 08/26$0.93–$14.90$1.80--
$400.00Sep 11$0.00$5.00$2.50$2.77 08/19$1.98–$16.15$2.50--
$400.00Sep 18$2.15$2.75$2.45$3.40 08/28$2.13–$17.10$2.45416
$400.00Sep 25$3.00$4.30$3.65$10.77 08/13$3.47–$14.00$3.65--
$400.00Oct 2$2.75$7.00$4.88$5.75 08/20$3.75–$11.05$4.88--
$400.00Oct 16$6.90$7.40$7.15$8.00 08/28$5.25–$22.30$7.15287
$400.00Nov 20$13.40$14.50$13.95$14.44 08/28$10.35–$27.55$13.95--
$400.00Dec 18$16.30$17.30$16.80$20.20 08/27$13.60–$30.15$16.80164
$400.00Feb 19$20.60$23.50$22.05$28.45 08/14$19.40–$36.30$22.05--
$400.00Jun 17$32.40$33.70$33.05$34.03 08/28$29.10–$45.70$33.05--
$400.00Dec 17$43.30$44.70$44.00$52.05 08/06$40.15–$55.00$44.00--
$400.00Dec 15$56.50$59.90$58.20$62.35 08/27$54.70–$68.15$58.20--
$400.00Jan 21$44.50$45.90$45.20--$45.20–$45.20—$44.504
$397.50Sep 4$0.00$3.50$1.75$1.75 08/26$1.02–$3.38$1.75--
$450.00Sep 18$26.90$29.90$28.40$20.60 08/21$20.00–$52.00$26.90--
$450.00Oct 16$31.90$33.90$32.90$38.06 08/17$24.25–$54.75$32.90--
$450.00Dec 18$40.80$42.70$41.75$48.28 08/18$34.80–$61.20$41.75--
$395.00Sep 4$0.00$3.50$1.75$0.46 08/21$0.63–$12.60$0.46--
$395.00Sep 11$0.00$5.00$2.50$2.10 08/27$1.13–$13.80$2.10--
$395.00Sep 18$1.40$2.05$1.73$3.64 08/27$1.73–$4.10$1.73--
$395.00Sep 25$1.85$3.30$2.58$4.41 08/25$2.58–$12.30$2.58--
$392.50Sep 4$0.00$3.50$1.75$0.90 08/21$0.50–$2.60$0.90--
$390.00Sep 4$0.00$4.50$2.25$0.53 08/21$0.48–$10.30$0.53--
$390.00Sep 11$0.00$5.00$2.50$0.72 08/21$1.02–$11.55$0.72--
$390.00Sep 18$0.70$1.50$1.10$1.70 08/28$1.10–$12.65$1.10296
$390.00Sep 25$0.10$4.50$2.30$4.20 08/26$1.88–$10.45$2.30--
$390.00Oct 16$4.60$5.00$4.80$5.30 08/28$3.80–$17.95$4.80--
$390.00Nov 20$9.50$11.30$10.40$13.40 08/26$8.60–$22.85$10.40--
$390.00Dec 18$13.00$13.90$13.45$16.00 08/27$10.90–$25.35$13.45--
$390.00Feb 19$18.70$19.80$19.25$31.30 08/03$16.35–$30.95$19.25--
$390.00Jun 17$28.30$29.40$28.85$29.98 08/28$25.45–$40.95$28.85--
$390.00Jan 21$40.20$41.60$40.90$45.15 08/14$37.35–$52.40$40.90--
$390.00Jun 16$46.90$50.00$48.45$52.65 08/14$44.50–$59.15$48.45--
$390.00Dec 15$52.00$55.50$53.75$54.90 08/25$50.45–$63.35$53.75--
$385.00Sep 4$0.00$3.30$1.65$1.20 08/17$0.48–$9.10$1.20--
$385.00Sep 18$0.75$1.15$0.95$2.06 08/27$0.80–$2.30$0.95--
$385.00Sep 25$0.00$5.00$2.50$3.30 08/26$1.88–$8.65$2.50--
$385.00Oct 2$0.30$4.60$2.45$4.25 08/26$2.45–$6.55$2.45--
$380.00Sep 4$0.00$3.00$1.50$15.50 07/29$1.50–$7.30$1.50--
$380.00Sep 11$0.00$5.00$2.50$7.94 08/04$1.80–$8.05$2.50--
$380.00Sep 18$0.50$0.90$0.70$1.36 08/27$0.70–$9.05$0.70488
$380.00Sep 25$0.00$4.00$2.00$1.50 08/28$2.00–$7.30$1.50--
$380.00Oct 2$0.00$5.00$2.50$3.36 08/26$2.43–$5.35$2.50--
$380.00Oct 16$3.00$3.40$3.20$3.65 08/28$2.50–$14.20$3.20--
$380.00Nov 20$6.10$8.70$7.40$7.10 08/21$6.55–$18.70$7.10--
$380.00Dec 18$10.10$11.00$10.55$13.33 08/26$8.50–$21.55$10.55--
$380.00Feb 19$15.60$16.30$15.95$16.90 08/19$13.45–$26.70$15.95121

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 726
Total Puts 163
Put/Call Ratio 0.22
Net Difference 563

Prior's Put/Call Breakdown

Total Calls 313
Total Puts 246
Put/Call Ratio 0.79
Net Difference 67

Prior 7-Day Put/Call Summary

Total Calls 2,933
Total Puts 2,153
Average Put/Call Ratio 0.77
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