Tour v526
RACE
FERRARI N V NEW
$413.23 +0.74%
$413.30 (+0.02%)🌙
as of 09/02 06:53 PM
(9/1 18:57) ◀
|
Wednesday, September 2, 2026 (6:53pm)
January 2026
|
▶ (9/3 18:53)
◀ 9/2 18:53 ▶

Option Volume

Detail
ℹ
Current (09/02) 446
Calls: 277 (62%)
Puts: 169 (38%)
Prior (09/01) 886
Calls: 538 (61%)
Puts: 348 (39%)
Current vs Prior -49.66%
Calls: -48.51% (Calls)
Puts: -51.44% (Puts)
Prior 7-Day Total 5,491
Calls: 3,270 (60%)
Puts: 2,221 (40%)
Prior 7-Day Average 784
Calls: 467 (60%)
Puts: 317 (40%)
Current vs Prior 7-Day Avg -43.14%
Calls: -40.70%
Puts: -46.74%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/02) $916.1K
Calls: $662.7K (72%)
Puts: $253.3K (28%)
Prior (09/01) $1.59M
Calls: $1.18M (74%)
Puts: $410.8K (26%)
Current vs Prior -42.34%
Calls: -43.74%
Puts: -38.32%
Prior 7-Day Total $8.81M
Calls: $6.66M (76%)
Puts: $2.14M (24%)
Prior 7-Day Average $1.26M
Calls: $952.1K (76%)
Puts: $306.1K (24%)
Current vs Prior 7-Day Avg -27.19%
Calls: -30.39%
Puts: -17.23%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/02) 0.61
Prior (09/01) 0.65
Current vs Prior -5.68%
Prior 7-Day Average 0.75
Current vs Prior 7-Day Avg -19.10%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/02) 3,523
Calls: 2,093 (59%)
Puts: 1,430 (41%)
Prior (09/01) 5,694
Calls: 3,221 (57%)
Puts: 2,473 (43%)
Current vs Prior -38.13%
Prior 7-Day Total 37,778
Calls: 20,088 (53%)
Puts: 17,690 (47%)
Prior 7-Day Average 5,396
Calls: 2,869 (53%)
Puts: 2,527 (47%)
Current vs Prior 7-Day Avg -34.72%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/04) | Next (09/11)Expiry (09/18) | Next (10/16)
Current 2.19% | 3.58%4.71% | 9.14%
Prior 2.51% | 3.89%5.29% | 9.29%
Current vs Prior -12.78% | -7.89%-11.02% | -1.64%
Prior 7-Day Avg 2.34% | 3.76%4.62% | 9.06%
Current vs 7-Day Avg -6.37% | -4.83%+1.91% | +0.88%
Prior 7-Day Eod 2.51% | 3.89%5.29% | 9.29%
Current vs 7-Day Eod -12.78% | -7.89%-11.02% | -1.64%
Sentiment BULLISHBULLISH

Relative Spread

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

🤖 AI Insights

Moderately bullish flow with 72% call dollar volume ($662.7K). Below-average activity with volume down 50% vs prior. Bullish P/C ratio of 0.61. Declining open interest (down 38%) indicates positions being closed.

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 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 10 of results (avg 8.5%, best 5.2%)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Oct 1624.1026.00$25.057.6%20.65--
$390.00Oct 1630.7033.60$32.159.0%20.74--
$410.00Oct 1617.8019.50$18.659.1%80.55276
$440.00Oct 166.807.50$7.159.8%80.29--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$410.00Oct 1613.2013.90$13.555.2%40.45104
$417.50Sep 1810.6011.50$11.058.1%30.5614
$420.00Oct 1618.3019.90$19.108.4%90.54142
$415.00Sep 189.3010.20$9.759.2%80.5218
$390.00Oct 166.106.70$6.409.4%40.26115

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 12 found (avg delta 0.64, highest 0.82)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$402.50Sep 410.3013.60$11.9527.6%10.82--
$390.00Oct 1630.7033.60$32.159.0%20.74--
$400.00Sep 1816.7019.60$18.1516.0%10.73--
$400.00Oct 1624.1026.00$25.057.6%20.65--
$410.00Sep 2512.4015.50$13.9522.2%20.58--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$420.00Sep 45.509.60$7.5554.3%10.71--
$417.50Sep 43.607.50$5.5570.3%10.641
$417.50Sep 1810.6011.50$11.058.1%30.5614
$420.00Oct 1618.3019.90$19.108.4%90.54142
$415.00Sep 189.3010.20$9.759.2%80.5218

Most actively traded options today. High liquidity = easy entry/exit. 50 active (total vol 296, top 46)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$420.00Oct 1613.0014.50$13.7510.9%460.46271
$430.00Sep 40.001.70$0.85200.0%320.137
$410.00Sep 1810.1012.00$11.0517.2%180.56336
$432.50Sep 40.003.50$1.75200.0%160.181
$430.00Sep 111.302.05$1.6744.9%100.182
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Oct 169.2010.20$9.7010.3%230.35287
$412.50Sep 40.704.80$2.75149.1%100.436
$370.00Sep 180.300.75$0.5384.9%100.04--
$360.00Oct 161.552.00$1.7825.3%100.09264
$420.00Oct 1618.3019.90$19.108.4%90.54142

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 3 strikes (avg 50.6%, max 103.6%)

CALLS (0)
No calls found
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$400.00Sep 4Oct 1655.9%27.4%103.6%28287
$420.00Sep 4Oct 1637.7%29.3%28.3%10142
$417.50Sep 4Sep 1833.7%28.1%20.0%415

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 32 found (best R:R 2.64, avg 6.82)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$430.00$440.00Oct 16$2.75$7.25$2.7537%2.64$432.75
$415.00$417.50Sep 18$0.85$1.65$0.8548%1.94$415.85
$450.00$460.00Oct 16$1.40$8.60$1.4021%6.14$451.40
$410.00$430.00Sep 25$8.20$11.80$8.2058%1.44$418.20
$402.50$430.00Sep 4$11.10$16.40$11.1082%1.48$413.60
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$370.00$350.00Sep 18$0.20$19.80$0.204%99.00$369.80
$417.50$415.00Sep 18$1.30$1.20$1.3056%0.92$416.20
$380.00$370.00Sep 18$0.42$9.58$0.428%22.81$379.58
$410.00$400.00Oct 16$3.85$6.15$3.8545%1.60$406.15
$415.00$412.50Sep 18$1.25$1.25$1.2552%1.00$413.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 23 found (best R:R 0.49, avg 0.36)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$427.50$430.00Sep 11$0.73$0.73$1.7777%0.41$428.23
$417.50$420.00Sep 18$1.20$1.20$1.3056%0.92$418.70
$440.00$450.00Oct 16$2.40$2.40$7.6071%0.32$442.40
$420.00$435.00Oct 2$5.20$5.20$9.8055%0.53$425.20
$420.00$430.00Sep 18$2.90$2.90$7.1060%0.41$422.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$400.00$390.00Oct 16$3.30$3.30$6.7065%0.49$396.70
$412.50$410.00Sep 4$1.27$1.27$1.2357%1.03$411.23
$400.00$390.00Sep 18$2.07$2.07$7.9373%0.26$397.93
$390.00$380.00Oct 16$2.25$2.25$7.7574%0.29$387.75
$412.50$400.00Sep 18$4.55$4.55$7.9552%0.57$407.95

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $4.71, cheapest $5.50)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$410.00Sep 18Sep 25$2.9025.8%26.1%
$420.00Sep 18Oct 2$4.7027.5%28.9%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$417.50Sep 4Sep 18$5.5033.7%28.1%
$412.50Sep 4Sep 18$5.7529.4%25.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 8 found (cheapest 3.20% of stock, avg 6.37%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$402.50Sep 4$11.95$1.27$13.22$389.28$415.723.20%
$415.00Sep 18$8.50$9.75$18.25$396.75$433.254.42%
$417.50Sep 18$7.65$11.05$18.70$398.80$436.204.53%
$400.00Sep 18$18.15$3.95$22.10$377.90$422.105.35%
$410.00Oct 16$18.65$13.55$32.20$377.80$442.207.79%
$420.00Oct 16$13.75$19.10$32.85$387.15$452.857.95%
$400.00Oct 16$25.05$9.70$34.75$365.25$434.758.41%
$390.00Oct 16$32.15$6.40$38.55$351.45$428.559.33%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 53 found (cheapest 0.51% of stock, avg 2.66%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$430.00$402.50Sep 4$0.85$1.27$2.12$400.38$432.12
$430.00$410.00Sep 4$0.85$1.48$2.33$407.67$432.33
$430.00$400.00Sep 4$0.85$1.78$2.63$397.37$432.63
$430.00$397.50Sep 4$0.85$1.85$2.70$394.80$432.70
$432.50$402.50Sep 4$1.75$1.27$3.02$399.48$435.52
$432.50$400.00Sep 4$1.75$1.78$3.53$396.47$436.03
$432.50$397.50Sep 4$1.75$1.85$3.60$393.90$436.10
$432.50$410.00Sep 4$1.75$1.48$3.23$406.77$435.73
$430.00$400.00Sep 11$1.67$2.15$3.82$396.18$433.82
$427.50$400.00Sep 11$2.40$2.15$4.55$395.45$432.05

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 16 found (best R:R 0.68, avg credit $3.40)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
390/400470/480Oct 16$4.05$5.9554%0.68$395.95$474.05
390/400440/450Oct 16$5.70$4.3037%1.33$394.30$445.70
390/400460/470Oct 16$4.42$5.5849%0.79$395.58$464.42
380/390470/480Oct 16$3.00$7.0063%0.43$387.00$473.00
370/380470/480Oct 16$2.22$7.7871%0.29$377.78$472.22
360/370470/480Oct 16$1.65$8.3576%0.20$368.35$471.65
380/390440/450Oct 16$4.65$5.3546%0.87$385.35$444.65
380/390460/470Oct 16$3.37$6.6358%0.51$386.63$463.37
370/380440/450Oct 16$3.87$6.1353%0.63$376.13$443.87
360/370440/450Oct 16$3.30$6.7059%0.49$366.70$443.30

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 16 found (best R:R 17.18, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$430.00$440.00$450.00Oct 16$0.35$9.6515%27.57
$390.00$400.00$410.00Oct 16$0.70$9.3019%13.29
$450.00$460.00$470.00Oct 16$0.28$9.7210%34.71
$460.00$470.00$480.00Oct 16$0.37$9.638%26.03
$410.00$420.00$430.00Oct 16$1.05$8.9519%8.52
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$390.00$400.00$410.00Oct 16$0.55$9.4519%17.18
$412.50$415.00$417.50Sep 18$0.05$2.458%49.00
$370.00$380.00$390.00Sep 18$0.51$9.4910%18.61
$360.00$370.00$380.00Oct 16$0.57$9.4310%16.54
$370.00$380.00$390.00Oct 16$0.78$9.2213%11.82

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 30 found (best net $-0.75, 24 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$420.00$435.001:2Oct 2-$0.75$14.25
$400.00$410.001:2Sep 18-$3.95$6.05
$420.00$430.001:2Sep 18-$0.65$9.35
$470.00$480.001:2Oct 16-$0.73$9.27
$460.00$470.001:2Oct 16-$1.11$8.89
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$390.00$380.001:2Sep 18-$0.02$9.98
$412.50$410.001:2Sep 4-$0.21$2.29
$370.00$350.001:2Sep 18-$0.13$19.87
$380.00$370.001:2Sep 18-$0.11$9.89
$380.00$370.001:2Oct 16-$1.21$8.79

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 16 found (best yield 3.15%, avg 1.28%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$420.00Oct 16$13.000.461.6%3.15%4.78%46271
$430.00Oct 16$9.200.374.1%2.23%6.28%866
$440.00Oct 16$6.800.296.5%1.65%8.12%8--
$420.00Oct 2$9.800.451.6%2.37%4.01%2--
$450.00Oct 16$4.400.218.9%1.06%9.96%1470
$435.00Oct 2$4.700.295.3%1.14%6.41%1--
$460.00Oct 16$3.100.1611.3%0.75%12.07%8--
$430.00Sep 25$4.800.314.1%1.16%5.22%13
$415.00Sep 18$7.600.480.4%1.84%2.27%54
$420.00Sep 18$5.700.401.6%1.38%3.02%194

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, 197 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 $420.00 06-17 call last traded $53.75 on 08/19 (now $49.30/$50.90) — try a limit near $50.10. Also watch the $440.00 06-17 call last traded $45.20 on 08/19 (now $40.80/$42.40) — try a limit near $41.60; the $410.00 10-16 call last traded $24.05 on 08/28 (now $17.80/$19.50) — try a limit near $18.65. Most tradeable put: the $410.00 10-16 put last traded $11.85 on 08/28 (now $13.20/$13.90) — try a limit near $13.20.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$412.50Sep 18$8.80$10.60$9.70$12.18 08/26$9.55–$17.90$9.70--
$415.00Sep 4$0.95$5.20$3.08$13.08 08/07$2.60–$23.90$3.08--
$415.00Sep 11$4.50$8.10$6.30$15.40 08/25$5.15–$25.35$6.30--
$415.00Sep 18$7.60$9.40$8.50$10.94 08/26$8.35–$15.70$8.504
$415.00Sep 25$10.40$13.00$11.70$12.88 08/12$9.95–$28.80$11.70--
$410.00Sep 4$4.20$7.90$6.05$7.50 07/27$4.85–$28.05$6.05--
$410.00Sep 11$6.90$10.40$8.65$14.62 08/11$8.00–$29.60$8.65--
$410.00Sep 18$10.10$12.00$11.05$13.44 08/26$10.75–$31.25$11.05336
$410.00Sep 25$12.40$15.50$13.95$14.80 08/12$12.30–$32.65$13.95--
$410.00Oct 2$13.80$17.80$15.80$24.25 08/25$14.10–$33.75$15.80--
$410.00Oct 16$17.80$19.50$18.65$24.05 08/28$17.95–$36.55$18.65276
$410.00Nov 20$27.00$29.70$28.35$29.20 08/26$26.35–$44.95$28.35--
$410.00Dec 18$31.40$33.80$32.60$33.50 08/26$31.65–$48.90$32.60--
$410.00Feb 19$40.80$43.30$42.05$42.64 08/26$40.50–$58.35$42.05--
$410.00Jun 17$54.00$55.80$54.90$57.55 08/07$53.85–$70.65$54.90--
$410.00Dec 15$100.00$104.50$102.25$71.20 07/23$97.80–$117.90$100.00--
$417.50Sep 18$6.40$8.90$7.65$11.84 08/28$7.65–$14.15$7.654
$420.00Sep 4$0.25$4.20$2.23$5.60 08/28$1.38–$19.75$2.23--
$420.00Sep 11$2.10$6.40$4.25$11.90 08/17$3.38–$21.60$4.25--
$420.00Sep 18$5.70$7.20$6.45$10.95 08/28$6.30–$23.65$6.4594
$420.00Oct 16$13.00$14.50$13.75$18.40 08/28$13.30–$29.75$13.75271
$420.00Nov 20$22.20$24.70$23.45$24.00 08/27$22.25–$38.65$23.45--
$420.00Dec 18$27.20$28.80$28.00$28.90 08/26$26.85–$42.75$28.00--
$420.00Feb 19$35.80$38.40$37.10$37.64 08/26$35.70–$52.35$37.10--
$420.00Jun 17$49.30$50.90$50.10$53.75 08/19$48.65–$65.00$50.1028
$420.00Dec 17$68.50$70.90$69.70$44.20 07/24$67.50–$84.95$68.50--
$420.00Jan 21$71.10$73.80$72.45$71.90 08/05$70.40–$87.85$71.90--
$420.00Dec 15$95.50$100.50$98.00$110.80 08/21$94.55–$112.95$98.00--
$405.00Sep 4$8.20$11.00$9.60$5.30 07/27$7.75–$32.80$8.20--
$422.50Sep 4$0.80$4.00$2.40$4.97 08/28$0.98–$17.70$2.40--
$422.50Sep 18$5.20$6.20$5.70$9.85 08/28$5.10–$11.55$5.70--
$402.50Sep 4$10.30$13.60$11.95$17.30 08/26$9.60–$35.20$11.95--
$425.00Sep 4$0.00$5.00$2.50$6.90 08/25$0.73–$15.95$2.50--
$425.00Sep 18$4.10$5.40$4.75$8.50 08/28$4.65–$9.90$4.75--
$425.00Sep 25$6.30$8.20$7.25$11.90 08/14$6.05–$21.70$7.25--
$400.00Sep 4$12.70$16.00$14.35$16.30 07/30$11.75–$37.85$14.35--
$400.00Sep 11$14.50$17.90$16.20$22.45 08/07$13.30–$38.50$16.20--
$400.00Sep 18$16.70$19.60$18.15$21.70 08/26$16.30–$39.90$18.15--
$400.00Oct 16$24.10$26.00$25.05$30.27 08/28$23.25–$44.45$25.05--
$400.00Nov 20$33.20$35.50$34.35$50.05 08/21$32.35–$52.00$34.35--
$400.00Dec 18$36.80$39.90$38.35$42.50 08/28$36.95–$55.80$38.35--
$400.00Feb 19$46.60$49.00$47.80$51.70 08/14$45.80–$64.65$47.80--
$400.00Jun 17$58.90$61.10$60.00$60.03 08/04$57.80–$76.50$60.00--
$400.00Dec 17$78.30$80.40$79.35$79.90 08/11$76.50–$95.50$79.35--
$400.00Dec 15$104.50$109.00$106.75$74.90 07/23$102.40–$122.95$104.50--
$427.50Sep 4$0.05$3.70$1.88$5.90 08/25$1.88–$14.80$1.88--
$427.50Sep 18$3.50$4.60$4.05$7.50 08/28$4.00–$8.85$4.05--
$430.00Sep 4$0.00$1.70$0.85$2.20 08/26$0.85–$12.15$0.857
$430.00Sep 18$3.20$3.90$3.55$6.50 08/28$3.38–$16.60$3.55--
$430.00Sep 25$4.80$6.70$5.75$7.29 08/27$4.65–$19.15$5.753
$430.00Oct 16$9.20$10.60$9.90$13.32 08/28$9.30–$22.70$9.9066
$430.00Nov 20$18.10$20.40$19.25$20.40 08/27$18.10–$33.00$19.25--
$430.00Dec 18$22.30$24.50$23.40$25.17 08/27$22.20–$36.70$23.40--
$430.00Feb 19$31.60$33.90$32.75$33.50 08/27$30.50–$46.90$32.75--
$430.00Jun 17$44.90$46.50$45.70$52.05 08/19$44.85–$59.45$45.70--
$430.00Dec 17$64.10$66.30$65.20$64.16 08/06$63.25–$80.00$64.16--
$430.00Dec 15$91.50$96.00$93.75$98.40 08/25$89.80–$108.30$93.75--
$430.00Sep 11$1.30$2.05$1.67--$1.67–$1.67—$1.302
$432.50Sep 4$0.00$3.50$1.75$4.10 08/25$1.25–$10.60$1.751
$435.00Sep 4$0.00$3.50$1.75$3.40 08/25$1.35–$9.40$1.75--
$435.00Sep 11$0.00$4.20$2.10$3.30 08/28$1.20–$11.50$2.10--
$435.00Sep 18$2.00$2.85$2.42$4.06 08/27$2.30–$7.25$2.42--
$435.00Oct 2$4.70$7.20$5.95$12.30 08/19$5.35–$17.45$5.95--
$390.00Sep 18$24.70$28.00$26.35$28.02 08/27$24.10–$48.90$26.35--
$390.00Oct 16$30.70$33.60$32.15$36.80 08/26$29.75–$52.85$32.15--
$390.00Nov 20$39.30$42.00$40.65$57.35 08/21$38.25–$59.20$40.65--
$390.00Dec 18$43.50$45.90$44.70$49.52 08/17$42.35–$63.05$44.70--
$390.00Feb 19$52.40$55.10$53.75$54.80 08/26$51.45–$71.05$53.75--
$390.00Jun 17$64.10$66.80$65.45$65.10 08/04$63.45–$82.40$65.10--
$390.00Jan 21$85.20$89.00$87.10$89.00 08/18$84.35–$104.05$87.10--
$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$1.25$2.10$1.68$5.10 08/28$1.68–$11.20$1.68--
$440.00Oct 16$6.80$7.50$7.15$9.82 08/28$6.50–$17.35$7.15--
$440.00Nov 20$14.60$16.70$15.65$16.30 08/26$14.60–$27.85$15.65--
$440.00Dec 18$18.60$20.80$19.70$24.00 08/28$18.85–$32.00$19.70--
$440.00Feb 19$28.10$29.80$28.95$32.10 08/26$27.40–$41.85$28.95--
$440.00Jun 17$40.80$42.40$41.60$45.20 08/19$39.95–$54.70$41.60102
$440.00Dec 15$87.00$92.00$89.50$65.30 07/21$86.40–$103.70$87.00--
$442.50Sep 4$0.00$0.65$0.33$1.95 08/25$0.33–$6.25$0.33--
$442.50Sep 11$0.00$5.00$2.50$1.49 08/28$1.68–$2.85$1.49--
$445.00Sep 4$0.00$4.60$2.30$1.60 08/25$0.35–$5.20$1.60--
$445.00Sep 18$1.00$1.55$1.27$2.75 08/28$1.27–$4.20$1.27--
$445.00Sep 25$0.20$5.00$2.60$3.47 08/26$2.35–$10.95$2.60--
$445.00Oct 2$1.20$5.50$3.35$4.55 08/27$3.08–$12.75$3.35--
$447.50Sep 4$0.00$4.90$2.45$4.10 08/21$1.40–$4.55$2.45--
$447.50Sep 18$0.80$1.35$1.08$1.90 08/27$1.00–$3.75$1.08--
$450.00Sep 4$0.00$2.60$1.30$0.44 08/28$0.95–$3.85$0.44--
$450.00Sep 11$0.00$4.50$2.25$4.99 08/21$1.75–$5.55$2.25--
$450.00Sep 18$0.65$1.15$0.90$2.05 08/28$0.83–$7.15$0.90--
$450.00Sep 25$0.00$2.80$1.40$5.00 08/19$1.40–$8.75$1.40--
$450.00Oct 2$0.45$4.70$2.58$4.10 08/26$2.58–$10.70$2.58--
$450.00Oct 16$4.40$5.10$4.75$7.00 08/28$4.40–$13.70$4.75470
$450.00Nov 20$12.20$13.60$12.90$13.60 08/26$11.70–$22.45$12.90--
$450.00Dec 18$15.90$17.20$16.55$17.65 08/27$15.35–$27.05$16.55--
$450.00Feb 19$24.50$26.10$25.30$27.26 08/26$23.85–$37.25$25.30--
$450.00Jun 17$37.00$38.60$37.80$38.40 08/27$36.15–$50.15$37.80--
$450.00Jan 21$58.70$61.00$59.85$51.14 07/29$58.00–$73.55$58.70--
$452.50Sep 18$0.50$1.05$0.78$1.45 08/26$0.78–$2.73$0.78--
$455.00Sep 4$0.00$5.00$2.50$2.30 08/21$1.17–$2.80$2.30--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$412.50Sep 4$0.70$4.80$2.75$5.50 08/27$1.65–$8.20$2.756
$412.50Sep 18$8.10$8.90$8.50$6.30 08/28$4.55–$10.95$8.10--
$415.00Sep 4$2.80$6.20$4.50$4.60 08/28$1.88–$18.95$4.50--
$415.00Sep 11$5.30$9.00$7.15$4.00 08/21$3.15–$20.25$5.30--
$415.00Sep 18$9.30$10.20$9.75$7.30 08/28$5.40–$12.70$9.3018
$415.00Sep 25$10.40$12.70$11.55$12.85 08/27$6.25–$21.65$11.55--
$410.00Sep 4$0.50$2.45$1.48$1.75 08/28$0.95–$15.90$1.4810
$410.00Sep 18$7.00$7.80$7.40$6.19 08/28$3.43–$18.25$7.00--
$410.00Sep 25$7.10$10.50$8.80$13.00 08/14$4.60–$18.95$8.80--
$410.00Oct 2$8.50$12.70$10.60$9.00 08/25$5.75–$15.45$9.00--
$410.00Oct 16$13.20$13.90$13.55$11.85 08/28$7.60–$22.85$13.20104
$410.00Nov 20$20.00$22.20$21.10$22.34 08/26$14.20–$29.05$21.10--
$410.00Dec 18$23.10$25.30$24.20$24.20 08/27$16.75–$32.60$24.20--
$410.00Jun 17$39.90$41.50$40.70$34.30 08/21$33.10–$47.50$39.90--
$410.00Jan 21$51.90$54.10$53.00$50.70 08/19$45.60–$60.00$51.90--
$410.00Dec 15$64.50$69.50$67.00$67.25 08/27$59.15–$71.40$67.00--
$417.50Sep 4$3.60$7.50$5.55$3.40 08/28$2.10–$10.95$3.601
$417.50Sep 18$10.60$11.50$11.05$11.60 08/27$6.35–$13.70$11.0514
$407.50Sep 4$0.00$4.10$2.05$1.10 08/28$0.90–$6.15$1.10--
$420.00Sep 4$5.50$9.60$7.55$5.17 08/28$2.65–$21.90$5.50--
$420.00Sep 18$12.00$14.00$13.00$9.60 08/28$5.55–$24.10$12.00--
$420.00Oct 16$18.30$19.90$19.10$16.14 08/28$9.75–$29.40$18.30142
$420.00Nov 20$25.80$27.50$26.65$27.42 08/26$17.85–$34.55$26.65--
$420.00Dec 18$27.80$30.30$29.05$30.10 08/26$20.50–$37.15$29.05--
$420.00Feb 19$35.10$36.50$35.80$28.30 08/21$27.10–$43.85$35.10--
$420.00Jun 17$45.00$46.60$45.80$45.50 08/27$37.45–$52.75$45.50--
$420.00Dec 15$69.50$74.50$72.00$95.50 07/23$63.70–$76.35$72.00--
$405.00Sep 4$0.05$1.15$0.60$3.20 08/26$0.60–$13.35$0.605
$405.00Sep 11$1.00$5.30$3.15$4.40 08/27$2.15–$14.85$3.15--
$405.00Sep 18$5.10$6.20$5.65$7.37 08/26$2.93–$7.30$5.65--
$422.50Sep 18$13.40$14.80$14.10$10.90 08/28$8.55–$16.55$13.40--
$402.50Sep 4$0.40$2.15$1.27$2.60 08/26$0.68–$4.55$1.2720
$425.00Sep 4$10.50$13.50$12.00$8.20 08/25$4.05–$25.35$10.50--
$425.00Sep 18$14.80$16.80$15.80$12.90 08/28$9.80–$18.35$14.80--
$400.00Sep 4$0.05$3.50$1.78$2.00 08/26$0.93–$11.10$1.78--
$400.00Sep 11$0.50$3.80$2.15$2.77 08/19$1.98–$12.55$2.151
$400.00Sep 18$3.60$4.30$3.95$3.40 08/28$2.13–$13.50$3.60--
$400.00Sep 25$3.30$7.60$5.45$10.77 08/13$3.47–$14.00$5.45--
$400.00Oct 2$4.50$8.70$6.60$5.75 08/20$3.75–$11.05$5.75--
$400.00Oct 16$9.20$10.20$9.70$8.00 08/28$5.25–$18.00$9.20287
$400.00Nov 20$16.40$17.80$17.10$14.44 08/28$10.35–$24.15$16.40--
$400.00Dec 18$18.40$20.60$19.50$20.20 08/27$13.60–$26.80$19.50--
$400.00Feb 19$24.00$26.80$25.40$28.45 08/14$19.40–$33.40$25.40--
$400.00Jun 17$35.30$36.80$36.05$34.03 08/28$29.10–$43.20$35.30--
$400.00Dec 17$46.00$47.70$46.85$52.05 08/06$40.15–$52.20$46.85--
$400.00Dec 15$59.50$63.10$61.30$62.35 08/27$54.70–$66.35$61.30--
$427.50Sep 4$12.40$15.60$14.00$9.40 08/25$4.60–$17.85$12.40--
$427.50Sep 18$16.30$18.90$17.60$13.52 08/25$11.20–$20.15$16.30--
$397.50Sep 4$0.00$3.70$1.85$1.75 08/26$0.83–$3.38$1.75--
$430.00Sep 4$14.80$18.00$16.40$18.50 08/26$5.40–$28.70$16.40--
$430.00Sep 18$17.90$20.30$19.10$14.66 08/28$8.30–$31.00$17.90--
$430.00Sep 25$18.80$22.50$20.65$11.81 08/21$10.90–$31.40$18.80--
$430.00Oct 16$24.10$25.40$24.75$21.71 08/28$13.50–$34.35$24.10--
$430.00Nov 20$30.90$33.20$32.05$28.10 08/25$22.20–$40.65$30.90--
$430.00Dec 18$33.50$36.00$34.75$34.15 08/27$25.05–$43.15$34.15--
$430.00Jun 17$50.40$52.20$51.30$51.88 08/18$42.10–$58.35$51.30--
$430.00Jun 16$68.90$73.00$70.95$90.80 07/27$62.00–$77.00$70.95--
$430.00Dec 15$75.00$80.00$77.50$81.60 08/10$68.30–$81.80$77.50--
$395.00Sep 4$0.00$3.90$1.95$0.46 08/21$0.63–$9.30$0.46--
$395.00Sep 11$0.00$5.00$2.50$2.10 08/27$1.13–$10.40$2.10--
$395.00Sep 18$2.45$3.10$2.78$3.64 08/27$1.73–$4.10$2.78--
$395.00Sep 25$1.95$6.20$4.08$4.41 08/25$2.58–$12.30$4.08--
$432.50Sep 18$19.50$22.90$21.20$16.40 08/25$14.95–$24.20$19.50--
$392.50Sep 4$0.00$5.00$2.50$0.90 08/21$0.50–$2.60$0.90--
$390.00Sep 4$0.00$4.30$2.15$0.53 08/21$0.18–$7.35$0.53--
$390.00Sep 11$0.00$4.40$2.20$0.72 08/21$1.02–$8.60$0.72--
$390.00Sep 18$1.60$2.15$1.88$1.70 08/28$1.10–$9.60$1.70--
$390.00Sep 25$0.85$5.10$2.97$4.20 08/26$1.88–$10.45$2.97--
$390.00Oct 16$6.10$6.70$6.40$5.30 08/28$3.80–$13.80$6.10115
$390.00Nov 20$12.60$13.40$13.00$13.40 08/26$8.60–$19.90$13.0053
$390.00Dec 18$14.60$17.00$15.80$16.00 08/27$10.90–$23.10$15.80--
$390.00Feb 19$21.30$22.70$22.00$31.30 08/03$16.35–$28.60$22.00--
$390.00Jun 17$30.90$32.40$31.65$29.98 08/28$25.45–$38.25$30.90--
$390.00Jan 21$42.70$44.60$43.65$45.15 08/14$37.35–$49.85$43.65--
$390.00Jun 16$48.00$53.00$50.50$52.65 08/14$44.50–$56.05$50.50--
$390.00Dec 15$55.00$58.30$56.65$54.90 08/25$50.45–$61.50$55.00--
$437.50Sep 18$23.70$27.00$25.35$19.74 08/25$18.50–$28.55$23.70--
$440.00Sep 4$24.60$27.80$26.20$16.60 08/28$10.15–$36.55$24.60--
$440.00Sep 18$25.90$29.20$27.55$21.39 08/25$13.00–$38.50$25.90--
$440.00Sep 25$26.70$31.00$28.85$21.50 08/20$15.55–$38.80$26.70--
$440.00Oct 16$30.40$32.70$31.55$20.60 08/21$18.30–$42.10$30.40--
$440.00Nov 20$37.70$39.40$38.55$28.90 08/21$26.30–$46.90$37.70--
$440.00Dec 18$39.80$42.20$41.00$40.60 08/27$29.35–$49.75$40.60--
$385.00Sep 4$0.00$4.80$2.40$1.20 08/17$0.48–$5.90$1.20--
$385.00Sep 18$1.05$1.60$1.33$2.06 08/27$0.80–$2.30$1.33--
$385.00Sep 25$1.45$3.00$2.23$3.30 08/26$1.88–$8.65$2.23--
$385.00Oct 2$1.00$5.10$3.05$4.25 08/26$2.45–$6.55$3.05--
$380.00Sep 4$0.00$3.40$1.70$15.50 07/29$1.50–$4.75$1.70--
$380.00Sep 11$0.00$5.00$2.50$7.94 08/04$1.80–$5.85$2.50--
$380.00Sep 18$0.70$1.20$0.95$1.36 08/27$0.70–$6.65$0.95--
$380.00Sep 25$0.05$4.40$2.23$1.50 08/28$2.00–$7.30$1.50--
$380.00Oct 2$0.35$5.00$2.68$3.36 08/26$2.43–$5.35$2.68--
$380.00Oct 16$3.90$4.40$4.15$3.65 08/28$2.50–$10.85$3.90--
$380.00Nov 20$9.50$10.90$10.20$7.10 08/21$6.55–$16.45$9.50--
$380.00Dec 18$12.50$13.50$13.00$13.33 08/26$8.50–$18.60$13.00--
$380.00Feb 19$17.70$19.00$18.35$16.90 08/19$13.45–$24.45$17.70--
$450.00Sep 18$35.00$39.40$37.20$20.60 08/21$20.00–$46.60$35.00--
$450.00Oct 16$38.10$40.50$39.30$38.06 08/17$24.25–$49.55$38.10--
$370.00Oct 16$2.45$2.90$2.68--$2.68–$2.68—$2.45211
$370.00Jun 17$23.30$24.60$23.95--$23.95–$23.95—$23.3028

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 277
Total Puts 169
Put/Call Ratio 0.61
Net Difference 108

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,270
Total Puts 2,221
Average Put/Call Ratio 0.75
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