Tour v526
RACE
FERRARI N V NEW
$410.21 -2.93%
$410.26 (+0.01%)🌙
as of 09/01 06:57 PM
(8/31 18:56) ◀
|
Tuesday, September 1, 2026 (6:57pm)
January 2026
|
▶ (9/2 18:53)
◀ 9/1 18:57 ▶

Option Volume

Detail
ℹ
Current (09/01) 886
Calls: 538 (61%)
Puts: 348 (39%)
Prior (08/31) 889
Calls: 726 (82%)
Puts: 163 (18%)
Current vs Prior -0.34%
Calls: -25.90% (Calls)
Puts: +113.50% (Puts)
Prior 7-Day Total 5,225
Calls: 3,161 (60%)
Puts: 2,064 (40%)
Prior 7-Day Average 746
Calls: 451 (60%)
Puts: 294 (40%)
Current vs Prior 7-Day Avg +18.70%
Calls: +19.14%
Puts: +18.02%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/01) $1.59M
Calls: $1.18M (74%)
Puts: $410.8K (26%)
Prior (08/31) $1.60M
Calls: $1.44M (90%)
Puts: $158.3K (10%)
Current vs Prior -0.43%
Calls: -18.05%
Puts: +159.49%
Prior 7-Day Total $8.49M
Calls: $6.60M (78%)
Puts: $1.89M (22%)
Prior 7-Day Average $1.21M
Calls: $943.3K (78%)
Puts: $269.7K (22%)
Current vs Prior 7-Day Avg +30.98%
Calls: +24.88%
Puts: +52.33%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/01) 0.65
Prior (08/31) 0.22
Current vs Prior +188.10%
Prior 7-Day Average 0.73
Current vs Prior 7-Day Avg -10.83%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/01) 5,694
Calls: 3,221 (57%)
Puts: 2,473 (43%)
Prior (08/31) 3,203
Calls: 1,105 (34%)
Puts: 2,098 (66%)
Current vs Prior +77.77%
Prior 7-Day Total 37,070
Calls: 19,266 (52%)
Puts: 17,804 (48%)
Prior 7-Day Average 5,295
Calls: 2,752 (52%)
Puts: 2,543 (48%)
Current vs Prior 7-Day Avg +7.52%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/04) | Next (09/11)Expiry (09/18) | Next (10/16)
Current 2.51% | 3.89%5.29% | 9.29%
Prior 2.38% | 3.80%4.74% | 9.12%
Current vs Prior +5.58% | +2.38%+11.50% | +1.82%
Prior 7-Day Avg 2.25% | 3.69%4.13% | 8.75%
Current vs 7-Day Avg +11.57% | +5.47%+27.99% | +6.17%
Prior 7-Day Eod 2.38% | 3.80%4.74% | 9.12%
Current vs 7-Day Eod +5.58% | +2.38%+11.50% | +1.82%
Sentiment BEARISHBEARISH

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 74% call dollar volume ($1.18M). Bullish P/C ratio of 0.65. P/C ratio rising 188% - increased hedging/bearish positioning. Rising open interest (up 78%) 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 BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
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 15 of results (avg 7.2%, best 4.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Oct 1662.4065.40$63.904.7%580.9397
$400.00Oct 1622.7023.80$23.254.7%220.63170
$440.00Oct 166.306.70$6.506.2%60.27--
$410.00Oct 1617.3018.60$17.957.2%580.53244
$390.00Oct 1628.6030.90$29.757.7%80.72225
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$410.00Oct 1614.9015.60$15.254.6%240.47102
$400.00Oct 1610.5011.10$10.805.6%480.37287
$390.00Oct 167.207.70$7.456.7%80.28112
$407.50Sep 187.708.30$8.007.5%20.4426
$420.00Sep 1814.3015.50$14.908.1%60.63185

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. 14 found (avg delta 0.67, highest 0.93)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Oct 1662.4065.40$63.904.7%580.9397
$380.00Sep 1830.9034.50$32.7011.0%20.88--
$380.00Oct 1636.0039.00$37.508.0%30.78--
$400.00Sep 1111.9014.70$13.3021.1%10.74--
$390.00Oct 1628.6030.90$29.757.7%80.72225
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$422.50Sep 1815.8017.30$16.559.1%120.686
$420.00Sep 1814.3015.50$14.908.1%60.63185
$415.00Sep 118.7010.10$9.4014.9%10.59--
$420.00Oct 1619.3021.00$20.158.4%10.56--
$412.50Sep 189.2012.70$10.9532.0%20.529

Most actively traded options today. High liquidity = easy entry/exit. 57 active (total vol 597, top 58)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Oct 1662.4065.40$63.904.7%580.9397
$410.00Oct 1617.3018.60$17.957.2%580.53244
$435.00Sep 110.601.80$1.20100.0%510.1211
$420.00Oct 1612.7013.90$13.309.0%400.44266
$410.00Sep 189.0012.50$10.7532.6%280.52363
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$395.00Sep 183.504.70$4.1029.3%560.263
$400.00Oct 1610.5011.10$10.805.6%480.37287
$410.00Oct 1614.9015.60$15.254.6%240.47102
$402.50Sep 41.202.10$1.6554.5%200.241
$390.00Sep 40.050.30$0.18138.9%160.043

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 5 strikes (avg 7.2%, max 18.8%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$440.00Sep 18Oct 1631.0%29.1%6.4%9170
$420.00Sep 4Oct 1631.5%30.1%4.6%43271
$410.00Sep 18Oct 1628.1%27.3%3.1%86607
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$400.00Sep 4Oct 1632.7%27.5%18.8%49297
$410.00Sep 18Oct 1628.1%27.3%3.1%27274

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 39 found (best R:R 96.22, avg 6.56)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$427.50$445.00Sep 4$0.18$17.32$0.1819%96.22$427.68
$400.00$415.00Sep 11$8.15$6.85$8.1574%0.84$408.15
$400.00$410.00Sep 18$5.55$4.45$5.5568%0.80$405.55
$400.00$410.00Oct 16$5.30$4.70$5.3063%0.89$405.30
$430.00$440.00Sep 18$1.23$8.77$1.2323%7.13$431.23
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$390.00$380.00Oct 16$1.55$8.45$1.5528%5.45$388.45
$420.00$412.50Sep 18$3.95$3.55$3.9563%0.90$416.05
$420.00$410.00Oct 16$4.90$5.10$4.9056%1.04$415.10
$402.50$400.00Sep 4$0.42$2.08$0.4224%4.95$402.08
$412.50$410.00Sep 18$1.20$1.30$1.2052%1.08$411.30

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 30 found (best R:R 0.18, avg 0.39)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$440.00$470.00Oct 16$4.52$4.52$25.4873%0.18$444.52
$445.00$450.00Sep 18$0.84$0.84$4.1688%0.20$445.84
$420.00$430.00Sep 18$2.92$2.92$7.0863%0.41$422.92
$420.00$430.00Oct 16$4.00$4.00$6.0056%0.67$424.00
$412.50$420.00Sep 18$3.25$3.25$4.2552%0.76$415.75
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$380.00$360.00Oct 16$3.20$3.20$16.8078%0.19$376.80
$410.00$407.50Sep 18$1.75$1.75$0.7552%2.33$408.25
$397.50$395.00Sep 18$1.25$1.25$1.2570%1.00$396.25
$392.50$385.00Sep 18$1.60$1.60$5.9077%0.27$390.90
$360.00$350.00Oct 16$1.07$1.07$8.9389%0.12$358.93

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $5.12, cheapest $2.55)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$415.00Sep 4Sep 11$2.5530.6%25.8%
$410.00Sep 18Oct 16$7.2028.1%27.3%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$410.00Sep 18Oct 16$5.5028.1%27.3%
$420.00Sep 18Oct 16$5.2529.3%30.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 11 found (cheapest 3.55% of stock, avg 6.96%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$415.00Sep 11$5.15$9.40$14.55$400.45$429.553.55%
$410.00Sep 18$10.75$9.75$20.50$389.50$430.505.00%
$412.50Sep 18$9.55$10.95$20.50$392.00$433.005.00%
$420.00Sep 18$6.30$14.90$21.20$398.80$441.205.17%
$400.00Sep 18$16.30$5.15$21.45$378.55$421.455.23%
$410.00Oct 16$17.95$15.25$33.20$376.80$443.208.09%
$420.00Oct 16$13.30$20.15$33.45$386.55$453.458.15%
$400.00Oct 16$23.25$10.80$34.05$365.95$434.058.30%
$380.00Sep 18$32.70$1.80$34.50$345.50$414.508.41%
$390.00Oct 16$29.75$7.45$37.20$352.80$427.209.07%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 65 found (cheapest 0.30% of stock, avg 2.63%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$425.00$392.50Sep 4$0.73$0.50$1.23$391.27$426.23
$425.00$400.00Sep 4$0.73$1.23$1.96$398.04$426.96
$420.00$392.50Sep 4$1.38$0.50$1.88$390.62$421.88
$445.00$392.50Sep 4$1.70$0.50$2.20$390.30$447.20
$427.50$392.50Sep 4$1.88$0.50$2.38$390.12$429.88
$425.00$402.50Sep 4$0.73$1.65$2.38$400.12$427.38
$420.00$400.00Sep 4$1.38$1.23$2.61$397.39$422.61
$445.00$400.00Sep 4$1.70$1.23$2.93$397.07$447.93
$420.00$402.50Sep 4$1.38$1.65$3.03$399.47$423.03
$427.50$400.00Sep 4$1.88$1.23$3.11$396.89$430.61

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 34 found (best R:R 0.72, avg credit $2.39)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
395/398445/450Sep 18$2.09$2.9157%0.72$395.41$447.09
385/392445/450Sep 18$2.44$5.0665%0.48$390.06$447.44
385/392452/460Sep 18$1.95$5.5570%0.35$390.55$454.45
392/395445/450Sep 18$1.49$3.5162%0.42$393.51$446.49
350/360470/480Oct 16$1.72$8.2878%0.21$358.28$471.72
390/392420/425Sep 4$0.97$4.0371%0.24$391.53$420.97
395/398440/445Sep 18$1.73$3.2754%0.53$395.77$441.73
390/392415/420Sep 4$1.54$3.4657%0.45$390.96$416.54
370/380452/460Sep 18$1.30$8.7080%0.15$378.70$453.80
370/380445/450Sep 18$1.79$8.2175%0.22$378.21$446.79

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 12 found (best R:R 21.22, cheapest $0.45)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$400.00$410.00$420.00Oct 16$0.65$9.3519%14.38
$410.00$420.00$430.00Oct 16$0.65$9.3518%14.38
$415.00$420.00$425.00Sep 4$0.57$4.4323%7.77
$390.00$400.00$410.00Oct 16$1.20$8.8019%7.33
$420.00$430.00$440.00Oct 16$1.20$8.8017%7.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$400.00$410.00$420.00Oct 16$0.45$9.5519%21.22
$390.00$400.00$410.00Oct 16$1.10$8.9019%8.09
$392.50$395.00$397.50Sep 18$0.60$1.908%3.17
$380.00$390.00$400.00Oct 16$1.80$8.2015%4.56
$397.50$400.00$402.50Sep 18$1.10$1.406%1.27

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 34 found (best net $-11.10, 25 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$350.00$380.001:2Oct 16-$11.10$18.90
$420.00$430.001:2Sep 18-$0.46$9.54
$415.00$420.001:2Sep 4-$0.16$4.84
$400.00$410.001:2Sep 18-$5.20$4.80
$427.50$445.001:2Sep 4-$1.52$15.98
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$392.50$385.001:2Sep 18-$0.25$7.25
$360.00$350.001:2Oct 16-$0.56$9.44
$402.50$400.001:2Sep 4-$0.81$1.69
$400.00$390.001:2Oct 16-$4.10$5.90
$385.00$380.001:2Sep 18-$1.75$3.25

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 20 found (best yield 3.10%, avg 0.88%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$420.00Oct 16$12.700.442.4%3.10%5.48%40266
$430.00Oct 16$8.400.354.8%2.05%6.87%2856
$440.00Oct 16$6.300.277.3%1.54%8.80%6--
$415.00Sep 25$9.000.461.2%2.19%3.36%1--
$412.50Sep 18$8.800.480.6%2.15%2.70%39
$420.00Sep 18$5.700.372.4%1.39%3.78%295
$470.00Oct 16$1.800.1014.6%0.44%15.01%4--
$430.00Sep 18$2.950.234.8%0.72%5.54%1564
$415.00Sep 11$4.300.421.2%1.05%2.22%2--
$480.00Oct 16$1.150.0717.0%0.28%17.29%2--

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, 198 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 $430.00 12-18 call last traded $25.17 on 08/27 (now $21.70/$22.70) — try a limit near $22.20. Also watch the $400.00 10-16 call last traded $30.27 on 08/28 (now $22.70/$23.80) — try a limit near $23.25; the $420.00 11-20 call last traded $24.00 on 08/27 (now $21.70/$22.80) — try a limit near $22.25. Most tradeable put: the $400.00 12-17 put last traded $52.05 on 08/06 (now $47.40/$48.80) — try a limit near $48.10.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$410.00Sep 4$4.30$5.40$4.85$7.50 07/27$4.85–$28.05$4.85--
$410.00Sep 11$6.60$9.40$8.00$14.62 08/11$8.00–$29.60$8.00--
$410.00Sep 18$9.00$12.50$10.75$13.44 08/26$10.75–$31.25$10.75363
$410.00Sep 25$10.90$13.70$12.30$14.80 08/12$12.30–$32.65$12.30--
$410.00Oct 2$12.00$16.20$14.10$24.25 08/25$14.10–$33.75$14.10--
$410.00Oct 16$17.30$18.60$17.95$24.05 08/28$17.95–$36.55$17.95244
$410.00Nov 20$25.20$27.50$26.35$29.20 08/26$26.35–$44.95$26.35--
$410.00Dec 18$30.70$32.60$31.65$33.50 08/26$31.65–$48.90$31.65--
$410.00Feb 19$39.90$41.10$40.50$42.64 08/26$40.50–$58.35$40.50--
$410.00Jun 17$52.20$55.50$53.85$57.55 08/07$53.85–$70.65$53.85--
$410.00Dec 15$97.50$101.10$99.30$71.20 07/23$97.45–$117.90$97.50--
$412.50Sep 18$8.80$10.30$9.55$12.18 08/26$9.55–$17.90$9.559
$415.00Sep 4$2.20$3.00$2.60$13.08 08/07$2.60–$23.90$2.601
$415.00Sep 11$4.30$6.00$5.15$15.40 08/25$5.15–$25.35$5.15--
$415.00Sep 18$7.60$9.10$8.35$10.94 08/26$8.35–$15.70$8.35--
$415.00Sep 25$9.00$10.90$9.95$12.88 08/12$9.95–$28.80$9.95--
$405.00Sep 4$7.00$8.50$7.75$5.30 07/27$7.75–$32.80$7.00--
$417.50Sep 18$6.60$9.20$7.90$11.84 08/28$7.90–$14.15$7.90--
$402.50Sep 4$8.90$10.30$9.60$17.30 08/26$9.60–$35.20$9.60--
$420.00Sep 4$1.05$1.70$1.38$5.60 08/28$1.38–$19.75$1.385
$420.00Sep 11$2.75$4.00$3.38$11.90 08/17$3.38–$21.60$3.381
$420.00Sep 18$5.70$6.90$6.30$10.95 08/28$6.30–$23.65$6.3095
$420.00Oct 16$12.70$13.90$13.30$18.40 08/28$13.30–$29.75$13.30266
$420.00Nov 20$21.70$22.80$22.25$24.00 08/27$22.25–$38.65$22.2515
$420.00Dec 18$26.00$27.70$26.85$28.90 08/26$26.85–$42.75$26.85153
$420.00Feb 19$35.10$36.30$35.70$37.64 08/26$35.70–$52.35$35.70--
$420.00Jun 17$47.50$49.80$48.65$53.75 08/19$48.65–$65.00$48.65--
$420.00Dec 17$66.70$68.30$67.50$44.20 07/24$67.50–$84.95$66.70--
$420.00Jan 21$69.40$71.40$70.40$71.90 08/05$70.40–$87.85$70.40--
$420.00Dec 15$93.10$96.50$94.80$110.80 08/21$93.15–$112.95$94.80--
$400.00Sep 4$10.30$13.20$11.75$16.30 07/30$11.75–$37.85$11.75--
$400.00Sep 11$11.90$14.70$13.30$22.45 08/07$13.30–$38.50$13.30--
$400.00Sep 18$15.30$17.30$16.30$21.70 08/26$16.30–$39.90$16.30264
$400.00Oct 16$22.70$23.80$23.25$30.27 08/28$23.25–$44.45$23.25170
$400.00Nov 20$31.70$33.00$32.35$50.05 08/21$32.35–$52.00$32.35--
$400.00Dec 18$35.90$38.00$36.95$42.50 08/28$36.95–$55.80$36.95--
$400.00Feb 19$45.00$46.60$45.80$51.70 08/14$45.80–$64.65$45.80--
$400.00Jun 17$56.90$58.70$57.80$60.03 08/04$57.80–$76.50$57.80--
$400.00Dec 17$76.30$78.10$77.20$79.90 08/11$76.50–$95.50$77.20--
$400.00Dec 15$102.00$105.60$103.80$74.90 07/23$101.75–$122.95$102.00--
$422.50Sep 4$0.70$1.25$0.98$4.97 08/28$0.98–$17.70$0.98--
$422.50Sep 18$4.80$5.40$5.10$9.85 08/28$5.10–$11.55$5.10--
$425.00Sep 4$0.45$1.00$0.73$6.90 08/25$0.73–$15.95$0.732
$425.00Sep 18$4.10$5.20$4.65$8.50 08/28$4.65–$9.90$4.65--
$425.00Sep 25$3.90$8.20$6.05$11.90 08/14$6.05–$21.70$6.05--
$427.50Sep 4$0.15$3.60$1.88$5.90 08/25$1.88–$14.80$1.88--
$427.50Sep 18$3.50$4.50$4.00$7.50 08/28$4.00–$8.85$4.00--
$430.00Sep 4$0.05$3.50$1.78$2.20 08/26$1.55–$12.15$1.78--
$430.00Sep 18$2.95$3.80$3.38$6.50 08/28$3.38–$16.60$3.38564
$430.00Sep 25$2.50$6.80$4.65$7.29 08/27$4.65–$19.15$4.65--
$430.00Oct 16$8.40$10.20$9.30$13.32 08/28$9.30–$22.70$9.3056
$430.00Nov 20$17.60$18.60$18.10$20.40 08/27$18.10–$33.00$18.1072
$430.00Dec 18$21.70$22.70$22.20$25.17 08/27$22.20–$36.70$22.2087
$430.00Feb 19$29.50$31.50$30.50$33.50 08/27$30.50–$46.90$30.50--
$430.00Jun 17$43.20$46.50$44.85$52.05 08/19$44.85–$59.45$44.85--
$430.00Dec 17$62.40$64.10$63.25$64.16 08/06$63.25–$80.00$63.25--
$430.00Dec 15$89.00$93.30$91.15$98.40 08/25$89.20–$108.30$91.15--
$390.00Sep 18$22.50$25.70$24.10$28.02 08/27$24.10–$48.90$24.10--
$390.00Oct 16$28.60$30.90$29.75$36.80 08/26$29.75–$52.85$29.75225
$390.00Nov 20$37.20$39.30$38.25$57.35 08/21$38.25–$59.20$38.25--
$390.00Dec 18$41.30$43.40$42.35$49.52 08/17$42.35–$63.05$42.35--
$390.00Feb 19$50.30$52.60$51.45$54.80 08/26$51.45–$71.05$51.45--
$390.00Jun 17$62.00$64.90$63.45$65.10 08/04$63.45–$82.40$63.45--
$390.00Jan 21$83.20$86.30$84.75$89.00 08/18$83.95–$104.05$84.75--
$432.50Sep 4$0.00$3.50$1.75$4.10 08/25$1.25–$10.60$1.75--
$435.00Sep 4$0.00$3.50$1.75$3.40 08/25$1.35–$9.40$1.75--
$435.00Sep 11$0.60$1.80$1.20$3.30 08/28$1.20–$11.50$1.2011
$435.00Sep 18$2.05$2.55$2.30$4.06 08/27$2.30–$7.25$2.30--
$435.00Oct 2$3.40$7.30$5.35$12.30 08/19$5.35–$17.45$5.35--
$437.50Sep 4$0.00$3.50$1.75$2.80 08/25$0.80–$8.20$1.75--
$440.00Sep 4$0.00$1.00$0.50$0.75 08/28$0.50–$7.20$0.50--
$440.00Sep 18$1.50$2.80$2.15$5.10 08/28$2.15–$11.20$2.15170
$440.00Oct 16$6.30$6.70$6.50$9.82 08/28$6.50–$17.35$6.50--
$440.00Nov 20$14.10$15.10$14.60$16.30 08/26$14.60–$27.85$14.6013
$440.00Dec 18$18.10$19.60$18.85$24.00 08/28$18.85–$32.00$18.85286
$440.00Feb 19$26.80$28.00$27.40$32.10 08/26$27.40–$41.85$27.40--
$440.00Jun 17$39.40$40.50$39.95$45.20 08/19$39.95–$54.70$39.95--
$440.00Dec 15$85.20$90.00$87.60$65.30 07/21$85.35–$103.70$85.20--
$442.50Sep 4$0.00$1.00$0.50$1.95 08/25$0.38–$6.25$0.50--
$442.50Sep 11$0.00$3.60$1.80$1.49 08/28$1.68–$2.85$1.49--
$445.00Sep 4$0.00$3.40$1.70$1.60 08/25$0.35–$5.20$1.6044
$445.00Sep 18$1.05$2.30$1.67$2.75 08/28$1.67–$4.20$1.67--
$445.00Sep 25$0.30$4.40$2.35$3.47 08/26$2.35–$10.95$2.35--
$445.00Oct 2$0.95$5.20$3.08$4.55 08/27$3.08–$12.75$3.08--
$447.50Sep 4$0.00$3.40$1.70$4.10 08/21$1.40–$4.55$1.70--
$447.50Sep 18$0.85$1.15$1.00$1.90 08/27$1.00–$3.75$1.00--
$450.00Sep 4$0.00$3.40$1.70$0.44 08/28$0.95–$3.85$0.44--
$450.00Sep 11$0.00$3.50$1.75$4.99 08/21$1.75–$5.55$1.75--
$450.00Sep 18$0.65$1.00$0.83$2.05 08/28$0.83–$7.15$0.83--
$450.00Sep 25$0.20$4.10$2.15$5.00 08/19$2.15–$8.75$2.15--
$450.00Oct 2$0.60$4.60$2.60$4.10 08/26$2.60–$10.70$2.60--
$450.00Oct 16$4.20$4.60$4.40$7.00 08/28$4.40–$13.70$4.40--
$450.00Nov 20$11.20$12.20$11.70$13.60 08/26$11.70–$22.45$11.70--
$450.00Dec 18$14.90$15.80$15.35$17.65 08/27$15.35–$27.05$15.35--
$450.00Feb 19$23.30$24.40$23.85$27.26 08/26$23.85–$37.25$23.85--
$450.00Jun 17$35.50$36.80$36.15$38.40 08/27$36.15–$50.15$36.15--
$450.00Jan 21$57.10$58.90$58.00$51.14 07/29$58.00–$73.55$57.10--
$452.50Sep 18$0.55$1.10$0.83$1.45 08/26$0.83–$2.73$0.83--
$455.00Sep 4$0.00$3.40$1.70$2.30 08/21$1.17–$2.80$1.70--
$455.00Oct 2$0.20$4.30$2.25$3.29 08/26$2.25–$8.90$2.25--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$410.00Sep 4$3.70$4.80$4.25$1.75 08/28$0.95–$18.60$3.70--
$410.00Sep 18$8.00$11.50$9.75$6.19 08/28$3.43–$21.20$8.00172
$410.00Sep 25$8.80$11.80$10.30$13.00 08/14$4.60–$18.95$10.30--
$410.00Oct 2$10.70$13.40$12.05$9.00 08/25$5.75–$15.45$10.70--
$410.00Oct 16$14.90$15.60$15.25$11.85 08/28$7.60–$26.25$14.90102
$410.00Nov 20$22.30$23.30$22.80$22.34 08/26$14.20–$31.40$22.34--
$410.00Dec 18$25.30$26.30$25.80$24.20 08/27$16.75–$34.65$25.30--
$410.00Jun 17$41.50$42.50$42.00$34.30 08/21$33.10–$49.95$41.50--
$410.00Jan 21$53.40$56.00$54.70$50.70 08/19$45.60–$62.00$53.40--
$410.00Dec 15$65.00$68.50$66.75$67.25 08/27$59.15–$73.40$66.75--
$412.50Sep 4$4.80$6.10$5.45$5.50 08/27$1.65–$8.20$5.45--
$412.50Sep 18$9.20$12.70$10.95$6.30 08/28$4.55–$10.95$9.209
$407.50Sep 4$2.65$3.70$3.18$1.10 08/28$0.90–$6.15$2.65--
$407.50Sep 18$7.70$8.30$8.00--$8.00–$8.00—$7.7026
$415.00Sep 4$6.40$8.70$7.55$4.60 08/28$1.88–$21.65$6.40--
$415.00Sep 11$8.70$10.10$9.40$4.00 08/21$3.15–$22.95$8.70--
$415.00Sep 18$11.30$14.10$12.70$7.30 08/28$5.40–$12.70$11.30--
$415.00Sep 25$11.50$14.90$13.20$12.85 08/27$6.25–$21.65$12.85--
$405.00Sep 4$1.80$2.80$2.30$3.20 08/26$0.88–$15.95$2.30--
$405.00Sep 11$2.50$6.60$4.55$4.40 08/27$2.15–$16.65$4.40--
$405.00Sep 18$6.60$8.00$7.30$7.37 08/26$2.93–$7.30$7.30--
$417.50Sep 4$8.20$10.90$9.55$3.40 08/28$2.10–$10.95$8.20--
$417.50Sep 18$11.80$15.60$13.70$11.60 08/27$6.35–$13.70$11.80--
$402.50Sep 4$1.20$2.10$1.65$2.60 08/26$0.68–$4.55$1.651
$420.00Sep 4$9.30$11.90$10.60$5.17 08/28$2.65–$24.95$9.30--
$420.00Sep 18$14.30$15.50$14.90$9.60 08/28$5.55–$27.70$14.30185
$420.00Oct 16$19.30$21.00$20.15$16.14 08/28$9.75–$32.15$19.30--
$420.00Nov 20$27.50$28.60$28.05$27.42 08/26$17.85–$37.10$27.5014
$420.00Dec 18$30.50$32.20$31.35$30.10 08/26$20.50–$40.20$30.5039
$420.00Feb 19$36.60$37.60$37.10$28.30 08/21$27.10–$45.00$36.60--
$420.00Jun 17$46.60$47.70$47.15$45.50 08/27$37.45–$55.35$46.60--
$420.00Dec 15$70.00$73.50$71.75$95.50 07/23$63.70–$78.55$71.75--
$400.00Sep 4$0.90$1.55$1.23$2.00 08/26$0.93–$13.45$1.2310
$400.00Sep 11$2.40$3.60$3.00$2.77 08/19$1.98–$14.75$2.77--
$400.00Sep 18$4.90$5.40$5.15$3.40 08/28$2.13–$16.05$4.90413
$400.00Sep 25$4.90$8.80$6.85$10.77 08/13$3.47–$14.00$6.85--
$400.00Oct 2$6.00$10.00$8.00$5.75 08/20$3.75–$11.05$6.00--
$400.00Oct 16$10.50$11.10$10.80$8.00 08/28$5.25–$21.10$10.50287
$400.00Nov 20$17.70$18.70$18.20$14.44 08/28$10.35–$26.85$17.70--
$400.00Dec 18$20.70$21.60$21.15$20.20 08/27$13.60–$29.90$20.70--
$400.00Feb 19$26.70$27.70$27.20$28.45 08/14$19.40–$35.30$27.20--
$400.00Jun 17$36.70$37.70$37.20$34.03 08/28$29.10–$44.85$36.70--
$400.00Dec 17$47.40$48.80$48.10$52.05 08/06$40.15–$54.75$48.107
$400.00Dec 15$60.00$63.60$61.80$62.35 08/27$54.70–$68.15$61.80--
$422.50Sep 18$15.80$17.30$16.55$10.90 08/28$8.55–$16.55$15.806
$397.50Sep 4$0.55$1.10$0.83$1.75 08/26$0.83–$3.38$0.83--
$425.00Sep 4$13.20$16.80$15.00$8.20 08/25$4.05–$28.45$13.20--
$425.00Sep 18$17.30$19.40$18.35$12.90 08/28$9.80–$18.35$17.30--
$395.00Sep 4$0.35$3.70$2.03$0.46 08/21$0.63–$11.20$0.46--
$395.00Sep 11$0.40$2.40$1.40$2.10 08/27$1.13–$12.50$1.40--
$395.00Sep 18$3.50$4.70$4.10$3.64 08/27$1.73–$4.10$3.643
$395.00Sep 25$3.00$6.10$4.55$4.41 08/25$2.58–$12.30$4.41--
$427.50Sep 4$15.60$19.40$17.50$9.40 08/25$4.60–$17.85$15.60--
$427.50Sep 18$18.70$21.60$20.15$13.52 08/25$11.20–$20.15$18.70--
$392.50Sep 4$0.15$0.85$0.50$0.90 08/21$0.50–$2.60$0.505
$430.00Sep 4$18.20$21.80$20.00$18.50 08/26$5.40–$32.00$18.50--
$430.00Sep 18$20.40$23.70$22.05$14.66 08/28$8.30–$34.20$20.40--
$430.00Sep 25$21.20$25.50$23.35$11.81 08/21$10.90–$31.40$21.20--
$430.00Oct 16$26.40$27.50$26.95$21.71 08/28$13.50–$38.00$26.40--
$430.00Nov 20$33.40$34.50$33.95$28.10 08/25$22.20–$43.35$33.40--
$430.00Dec 18$36.30$37.40$36.85$34.15 08/27$25.05–$46.45$36.30--
$430.00Jun 17$52.10$53.20$52.65$51.88 08/18$42.10–$61.45$52.10--
$430.00Jun 16$70.00$73.50$71.75$90.80 07/27$62.00–$78.75$71.75--
$430.00Dec 15$75.50$78.80$77.15$81.60 08/10$68.30–$84.00$77.15--
$390.00Sep 4$0.05$0.30$0.18$0.53 08/21$0.18–$9.15$0.183
$390.00Sep 11$0.75$1.50$1.13$0.72 08/21$1.02–$10.55$0.75--
$390.00Sep 18$2.40$2.95$2.68$1.70 08/28$1.10–$11.80$2.40--
$390.00Sep 25$2.50$6.00$4.25$4.20 08/26$1.88–$10.45$4.20--
$390.00Oct 16$7.20$7.70$7.45$5.30 08/28$3.80–$16.45$7.20112
$390.00Nov 20$13.80$14.70$14.25$13.40 08/26$8.60–$22.25$13.80--
$390.00Dec 18$16.60$17.50$17.05$16.00 08/27$10.90–$24.95$16.60--
$390.00Feb 19$22.40$23.50$22.95$31.30 08/03$16.35–$30.60$22.95--
$390.00Jun 17$32.20$33.30$32.75$29.98 08/28$25.45–$40.50$32.20--
$390.00Jan 21$43.90$45.30$44.60$45.15 08/14$37.35–$52.00$44.60--
$390.00Jun 16$50.70$53.50$52.10$52.65 08/14$44.50–$58.45$52.10--
$390.00Dec 15$55.50$58.90$57.20$54.90 08/25$50.45–$63.20$55.50--
$432.50Sep 18$22.40$26.00$24.20$16.40 08/25$14.95–$24.20$22.40--
$385.00Sep 4$0.00$3.50$1.75$1.20 08/17$0.48–$7.55$1.20--
$385.00Sep 18$1.65$2.05$1.85$2.06 08/27$0.80–$2.30$1.85--
$385.00Sep 25$0.75$5.00$2.88$3.30 08/26$1.88–$8.65$2.88--
$385.00Oct 2$2.40$6.30$4.35$4.25 08/26$2.45–$6.55$4.25--
$437.50Sep 18$26.50$30.60$28.55$19.74 08/25$18.50–$28.55$26.50--
$440.00Sep 4$27.80$31.70$29.75$16.60 08/28$10.15–$40.00$27.80--
$440.00Sep 18$28.90$32.80$30.85$21.39 08/25$13.00–$41.85$28.90--
$440.00Sep 25$29.50$32.90$31.20$21.50 08/20$15.55–$38.80$29.50--
$440.00Oct 16$33.00$35.50$34.25$20.60 08/21$18.30–$45.20$33.00--
$440.00Nov 20$39.60$41.30$40.45$28.90 08/21$26.30–$50.50$39.60--
$440.00Dec 18$42.50$43.70$43.10$40.60 08/27$29.35–$52.15$42.50--
$380.00Sep 4$0.00$3.50$1.75$15.50 07/29$1.50–$6.05$1.75--
$380.00Sep 11$0.00$3.70$1.85$7.94 08/04$1.80–$7.35$1.85--
$380.00Sep 18$1.10$2.50$1.80$1.36 08/27$0.70–$8.40$1.36--
$380.00Sep 25$0.55$4.50$2.53$1.50 08/28$2.00–$7.30$1.50--
$380.00Oct 2$2.40$5.00$3.70$3.36 08/26$2.43–$5.35$3.361
$380.00Oct 16$4.70$7.10$5.90$3.65 08/28$2.50–$12.85$4.70230
$380.00Nov 20$10.50$11.40$10.95$7.10 08/21$6.55–$18.25$10.50--
$380.00Dec 18$13.10$14.00$13.55$13.33 08/26$8.50–$20.80$13.33--
$380.00Feb 19$18.80$19.60$19.20$16.90 08/19$13.45–$26.25$18.80--
$380.00Dec 17$38.50$39.80$39.15--$39.15–$39.15—$38.5038
$450.00Sep 18$38.30$42.00$40.15$20.60 08/21$20.00–$49.90$38.30--
$450.00Oct 16$40.50$44.20$42.35$38.06 08/17$24.25–$52.90$40.50--

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 538
Total Puts 348
Put/Call Ratio 0.65
Net Difference 190

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,161
Total Puts 2,064
Average Put/Call Ratio 0.73
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