Tour v526
RACE
FERRARI N V NEW
$417.93 +1.14%
$416.88 (-0.25%)🌙
as of 09/03 06:53 PM
(9/2 18:53) ◀
|
Thursday, September 3, 2026 (6:53pm)
January 2026
|
▶ (9/4 18:55)
◀ 9/3 18:53 ▶

Option Volume

Detail
ℹ
Current (09/03) 336
Calls: 273 (81%)
Puts: 63 (19%)
Prior (09/02) 446
Calls: 277 (62%)
Puts: 169 (38%)
Current vs Prior -24.66%
Calls: -1.44% (Calls)
Puts: -62.72% (Puts)
Prior 7-Day Total 4,548
Calls: 2,692 (59%)
Puts: 1,856 (41%)
Prior 7-Day Average 649
Calls: 384 (59%)
Puts: 265 (41%)
Current vs Prior 7-Day Avg -48.28%
Calls: -29.01%
Puts: -76.24%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/03) $392.7K
Calls: $301.2K (77%)
Puts: $91.5K (23%)
Prior (09/02) $916.1K
Calls: $662.7K (72%)
Puts: $253.3K (28%)
Current vs Prior -57.13%
Calls: -54.55%
Puts: -63.89%
Prior 7-Day Total $7.92M
Calls: $5.80M (73%)
Puts: $2.12M (27%)
Prior 7-Day Average $1.13M
Calls: $829.1K (73%)
Puts: $302.9K (27%)
Current vs Prior 7-Day Avg -65.31%
Calls: -63.67%
Puts: -69.79%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/03) 0.23
Prior (09/02) 0.61
Current vs Prior -62.18%
Prior 7-Day Average 0.75
Current vs Prior 7-Day Avg -69.31%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/03) 3,581
Calls: 2,198 (61%)
Puts: 1,383 (39%)
Prior (09/02) 3,523
Calls: 2,093 (59%)
Puts: 1,430 (41%)
Current vs Prior +1.65%
Prior 7-Day Total 34,091
Calls: 17,955 (53%)
Puts: 16,136 (47%)
Prior 7-Day Average 4,870
Calls: 2,565 (53%)
Puts: 2,305 (47%)
Current vs Prior 7-Day Avg -26.47%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/04) | Next (09/11)Expiry (09/18) | Next (10/16)
Current 1.88% | 3.28%4.33% | 8.87%
Prior 2.19% | 3.58%4.71% | 9.14%
Current vs Prior -14.24% | -8.47%-7.99% | -2.96%
Prior 7-Day Avg 2.26% | 3.69%5.17% | 9.39%
Current vs 7-Day Avg -16.93% | -11.19%-16.30% | -5.61%
Prior 7-Day Eod 2.19% | 3.58%4.71% | 9.14%
Current vs 7-Day Eod -14.24% | -8.47%-7.99% | -2.96%
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 77% of dollar volume in calls ($301.2K) vs puts ($91.5K). Light premium activity with dollar volume down 57% vs prior. Extreme bullish P/C ratio of 0.23 - heavy call buying (273 calls vs 63 puts). P/C ratio dropping 62% - sentiment shifting bullish.

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 7 of results (avg 6.8%, best 4.7%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$410.00Oct 1620.8021.80$21.304.7%110.60280
$400.00Oct 1626.8028.50$27.656.1%20.70--
$430.00Oct 1610.6011.70$11.159.9%170.4070
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Sep 1880.1084.10$82.104.9%10.981
$410.00Oct 1611.0011.70$11.356.2%80.40104
$400.00Oct 167.508.10$7.807.7%50.30288
$420.00Oct 1615.1016.40$15.758.3%120.50151

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

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 7 found (avg delta 0.70, highest 0.98)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$395.00Sep 1122.0025.40$23.7014.3%10.84--
$400.00Sep 2521.3024.60$22.9514.4%10.75--
$400.00Oct 1626.8028.50$27.656.1%20.70--
$410.00Oct 1620.8021.80$21.304.7%110.60280
$417.50Sep 188.009.80$8.9020.2%10.519
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Sep 1880.1084.10$82.104.9%10.981
$420.00Oct 1615.1016.40$15.758.3%120.50151

Most actively traded options today. High liquidity = easy entry/exit. 40 active (total vol 281, top 75)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$425.00Sep 40.153.80$1.98184.3%750.272
$420.00Oct 1614.6016.30$15.4511.0%470.50270
$450.00Sep 180.801.25$1.0244.1%200.10335
$450.00Sep 40.003.00$1.50200.0%180.12--
$430.00Oct 1610.6011.70$11.159.9%170.4070
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$420.00Oct 1615.1016.40$15.758.3%120.50151
$410.00Oct 1611.0011.70$11.356.2%80.40104
$400.00Oct 167.508.10$7.807.7%50.30288
$410.00Sep 40.151.90$1.02171.6%40.20--
$412.50Sep 40.501.50$1.00100.0%20.2316

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 44.3%, max 65.4%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$420.00Sep 4Oct 1635.5%28.8%23.2%48270
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$410.00Sep 4Oct 1643.7%26.4%65.4%12104

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 23 found (best R:R 8.43, avg 4.40)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$395.00$425.00Sep 11$19.75$10.25$19.7584%0.52$414.75
$430.00$440.00Oct 16$3.15$6.85$3.1540%2.17$433.15
$417.50$430.00Sep 18$4.45$8.05$4.4551%1.81$421.95
$400.00$410.00Oct 16$6.35$3.65$6.3570%0.57$406.35
$420.00$430.00Oct 16$4.30$5.70$4.3050%1.33$424.30
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$410.00$400.00Sep 11$1.06$8.94$1.0628%8.43$408.94
$420.00$410.00Oct 16$4.40$5.60$4.4050%1.27$415.60
$407.50$405.00Sep 18$0.70$1.80$0.7031%2.57$406.80
$402.50$400.00Sep 18$0.53$1.97$0.5324%3.72$401.97
$405.00$402.50Sep 18$0.62$1.88$0.6227%3.03$404.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 17 found (best R:R 0.05, avg 0.36)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$425.00$430.00Sep 4$1.70$1.70$3.3073%0.52$426.70
$425.00$430.00Sep 11$2.00$2.00$3.0065%0.67$427.00
$432.50$450.00Sep 18$2.73$2.73$14.7773%0.18$435.23
$460.00$470.00Oct 16$1.38$1.38$8.6282%0.16$461.38
$440.00$460.00Oct 16$4.20$4.20$15.8068%0.27$444.20
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$400.00$350.00Sep 18$2.37$2.37$47.6380%0.05$397.63
$417.50$410.00Sep 11$3.42$3.42$4.0851%0.84$414.08
$410.00$400.00Oct 16$3.55$3.55$6.4560%0.55$406.45
$405.00$402.50Sep 18$0.62$0.62$1.8873%0.33$404.38
$402.50$400.00Sep 18$0.53$0.53$1.9776%0.27$401.97

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $13.52, cheapest $13.52)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$420.00Sep 4Oct 16$13.5235.5%28.8%
PUTS (0)
No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 3 found (cheapest 7.47% of stock, avg 7.92%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$420.00Oct 16$15.45$15.75$31.20$388.80$451.207.47%
$410.00Oct 16$21.30$11.35$32.65$377.35$442.657.81%
$400.00Oct 16$27.65$7.80$35.45$364.55$435.458.48%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 45 found (cheapest 0.31% of stock, avg 1.84%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$430.00$410.00Sep 4$0.28$1.02$1.30$408.70$431.30
$430.00$412.50Sep 4$0.28$1.00$1.28$411.22$431.28
$432.50$410.00Sep 4$0.43$1.02$1.45$408.55$433.95
$432.50$412.50Sep 4$0.43$1.00$1.43$411.07$433.93
$435.00$400.00Sep 11$1.23$1.27$2.50$397.50$437.50
$450.00$410.00Sep 4$1.50$1.02$2.52$407.48$452.52
$450.00$412.50Sep 4$1.50$1.00$2.50$410.00$452.50
$425.00$412.50Sep 4$1.98$1.00$2.98$409.52$427.98
$425.00$410.00Sep 4$1.98$1.02$3.00$407.00$428.00
$435.00$397.50Sep 11$1.23$2.05$3.28$394.22$438.28

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 14 found (best R:R 0.97, avg credit $2.41)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
400/402430/432Sep 18$1.23$1.2746%0.97$401.27$431.23
402/405430/432Sep 18$1.32$1.1842%1.12$403.68$431.32
405/408430/432Sep 18$1.40$1.1038%1.27$406.10$431.40
400/410425/430Sep 11$3.06$6.9438%0.44$406.94$428.06
400/410430/435Sep 11$1.78$8.2250%0.22$408.22$431.78
400/402450/465Sep 18$1.15$13.8567%0.08$401.35$451.15
402/405450/465Sep 18$1.24$13.7663%0.09$403.76$451.24
405/408450/465Sep 18$1.32$13.6859%0.10$406.18$451.32
400/402432/450Sep 18$3.26$14.2449%0.23$399.24$435.76
402/405432/450Sep 18$3.35$14.1546%0.24$401.65$435.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 7 found (best R:R 19.00, cheapest $0.08)

CALLS (4)
LowMidHighExpiryDebitMax GainPOPR:R
$400.00$410.00$420.00Oct 16$0.50$9.5020%19.00
$420.00$430.00$440.00Oct 16$1.15$8.8518%7.70
$410.00$420.00$430.00Oct 16$1.55$8.4520%5.45
$425.00$430.00$435.00Sep 11$1.28$3.7220%2.91
PUTS (3)
LowMidHighExpiryDebitMax GainPOPR:R
$400.00$410.00$420.00Oct 16$0.85$9.1520%10.76
$402.50$405.00$407.50Sep 18$0.08$2.428%30.25
$400.00$402.50$405.00Sep 18$0.09$2.417%26.78

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 25 found (best net $--, 15 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$417.50$430.001:2Sep 18$0.00$12.50
$430.00$435.001:2Sep 11-$0.51$4.49
$460.00$470.001:2Oct 16-$1.04$8.96
$430.00$432.501:2Sep 4-$0.58$1.92
$420.00$425.001:2Sep 4-$2.03$2.97
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$410.00$400.001:2Sep 11-$0.21$9.79
$350.00$340.001:2Sep 18-$0.17$9.83
$412.50$410.001:2Sep 4-$1.04$1.46
$410.00$400.001:2Oct 16-$4.25$5.75
$402.50$400.001:2Sep 18-$2.07$0.43

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 14 found (best yield 3.49%, avg 0.93%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$420.00Oct 16$14.600.500.5%3.49%3.99%47270
$430.00Oct 16$10.600.402.9%2.54%5.42%1770
$440.00Oct 16$7.300.325.3%1.75%7.03%8128
$460.00Oct 16$3.500.1810.1%0.84%10.90%1--
$470.00Oct 16$2.250.1212.5%0.54%13.00%634
$430.00Sep 18$4.200.312.9%1.00%3.89%1563
$432.50Sep 18$3.500.273.5%0.84%4.32%2--
$425.00Sep 11$3.300.351.7%0.79%2.48%3--
$450.00Sep 25$0.450.167.7%0.11%7.78%1--
$430.00Sep 11$1.500.222.9%0.36%3.25%112

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 $410.00 10-16 call last traded $24.05 on 08/28 (now $20.80/$21.80) — try a limit near $21.30. Also watch the $430.00 10-16 call last traded $13.32 on 08/28 (now $10.60/$11.70) — try a limit near $11.15; the $420.00 10-16 call last traded $18.40 on 08/28 (now $14.60/$16.30) — try a limit near $15.45. Most tradeable put: the $390.00 06-17 put last traded $29.98 on 08/28 (now $29.60/$30.80) — try a limit near $29.98.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$417.50Sep 18$8.00$9.80$8.90$11.84 08/28$7.65–$14.15$8.909
$420.00Sep 4$1.40$2.45$1.93$5.60 08/28$1.38–$19.75$1.93--
$420.00Sep 11$4.40$5.80$5.10$11.90 08/17$3.38–$21.60$5.10--
$420.00Sep 18$7.80$8.60$8.20$10.95 08/28$6.30–$23.65$8.20--
$420.00Oct 16$14.60$16.30$15.45$18.40 08/28$13.30–$29.75$15.45270
$420.00Nov 20$24.00$26.60$25.30$24.00 08/27$22.25–$38.65$24.00--
$420.00Dec 18$28.40$30.70$29.55$28.90 08/26$26.85–$42.75$28.90--
$420.00Feb 19$37.90$40.40$39.15$37.64 08/26$35.70–$52.35$37.90--
$420.00Jun 17$51.50$53.10$52.30$53.75 08/19$48.65–$65.00$52.30--
$420.00Dec 17$70.80$73.10$71.95$44.20 07/24$67.50–$84.95$70.80--
$420.00Jan 21$73.50$76.30$74.90$71.90 08/05$70.40–$87.85$73.50--
$420.00Dec 15$98.00$103.00$100.50$110.80 08/21$94.55–$112.95$100.50--
$415.00Sep 4$3.70$5.40$4.55$13.08 08/07$2.60–$23.90$4.55--
$415.00Sep 11$7.10$8.50$7.80$15.40 08/25$5.15–$25.35$7.80--
$415.00Sep 18$10.40$11.20$10.80$10.94 08/26$8.35–$15.70$10.80--
$415.00Sep 25$11.20$15.40$13.30$12.88 08/12$9.95–$28.80$12.88--
$422.50Sep 4$0.75$4.10$2.42$4.97 08/28$0.98–$17.70$2.42--
$422.50Sep 18$5.90$7.50$6.70$9.85 08/28$5.10–$11.55$6.70--
$412.50Sep 18$11.80$12.80$12.30$12.18 08/26$9.55–$17.90$12.18--
$425.00Sep 4$0.15$3.80$1.98$6.90 08/25$0.73–$15.95$1.982
$425.00Sep 18$5.10$6.50$5.80$8.50 08/28$4.65–$9.90$5.80--
$425.00Sep 25$7.10$10.50$8.80$11.90 08/14$6.05–$21.70$8.80--
$410.00Sep 4$7.20$9.80$8.50$7.50 07/27$4.85–$28.05$7.50--
$410.00Sep 11$9.10$13.40$11.25$14.62 08/11$8.00–$29.60$11.25--
$410.00Sep 18$13.30$14.50$13.90$13.44 08/26$10.75–$31.25$13.44--
$410.00Sep 25$14.90$16.70$15.80$14.80 08/12$12.30–$32.65$14.90--
$410.00Oct 2$15.70$19.40$17.55$24.25 08/25$14.10–$33.75$17.55--
$410.00Oct 16$20.80$21.80$21.30$24.05 08/28$17.95–$36.55$21.30280
$410.00Nov 20$30.00$31.80$30.90$29.20 08/26$26.35–$44.95$30.00--
$410.00Dec 18$34.60$35.90$35.25$33.50 08/26$31.65–$48.90$34.60--
$410.00Feb 19$43.90$45.70$44.80$42.64 08/26$40.50–$58.35$43.90--
$410.00Jun 17$56.20$58.10$57.15$57.55 08/07$53.85–$70.65$57.15--
$410.00Dec 15$102.50$106.30$104.40$71.20 07/23$97.80–$117.90$102.50--
$427.50Sep 4$0.05$3.60$1.83$5.90 08/25$1.83–$14.80$1.83--
$427.50Sep 18$4.90$5.50$5.20$7.50 08/28$4.00–$8.85$5.20--
$430.00Sep 4$0.05$0.50$0.28$2.20 08/26$0.28–$12.15$0.2824
$430.00Sep 18$4.20$4.70$4.45$6.50 08/28$3.38–$16.60$4.45563
$430.00Sep 25$5.50$6.90$6.20$7.29 08/27$4.65–$19.15$6.20--
$430.00Oct 16$10.60$11.70$11.15$13.32 08/28$9.30–$22.70$11.1570
$430.00Nov 20$19.70$21.10$20.40$20.40 08/27$18.10–$33.00$20.40--
$430.00Dec 18$23.80$26.10$24.95$25.17 08/27$22.20–$36.70$24.95--
$430.00Feb 19$33.40$35.70$34.55$33.50 08/27$30.50–$46.90$33.50--
$430.00Jun 17$46.90$48.50$47.70$52.05 08/19$44.85–$59.45$47.70--
$430.00Dec 17$66.40$68.70$67.55$64.16 08/06$63.25–$80.00$66.40--
$430.00Dec 15$94.00$98.50$96.25$98.40 08/25$89.80–$108.30$96.25--
$430.00Sep 11$1.50$2.40$1.95--$1.67–$1.95$1.5012
$405.00Sep 4$11.50$15.20$13.35$5.30 07/27$7.75–$32.80$11.50--
$432.50Sep 4$0.00$0.85$0.43$4.10 08/25$0.43–$10.60$0.43--
$402.50Sep 4$13.90$17.20$15.55$17.30 08/26$9.60–$35.20$15.55--
$435.00Sep 4$0.00$3.50$1.75$3.40 08/25$1.35–$9.40$1.75--
$435.00Sep 11$0.75$1.70$1.23$3.30 08/28$1.20–$11.50$1.2352
$435.00Sep 18$2.95$3.40$3.18$4.06 08/27$2.30–$7.25$3.18--
$435.00Oct 2$4.30$7.30$5.80$12.30 08/19$5.35–$17.45$5.80--
$400.00Sep 4$16.30$19.70$18.00$16.30 07/30$11.75–$37.85$16.30--
$400.00Sep 11$17.40$20.40$18.90$22.45 08/07$13.30–$38.50$18.90--
$400.00Sep 18$20.20$23.00$21.60$21.70 08/26$16.30–$39.90$21.60--
$400.00Oct 16$26.80$28.50$27.65$30.27 08/28$23.25–$44.45$27.65--
$400.00Nov 20$35.80$38.00$36.90$50.05 08/21$32.35–$52.00$36.90--
$400.00Dec 18$40.00$42.10$41.05$42.50 08/28$36.95–$55.80$41.05--
$400.00Feb 19$49.30$51.30$50.30$51.70 08/14$45.80–$64.65$50.30--
$400.00Jun 17$61.40$63.70$62.55$60.03 08/04$57.80–$76.50$61.40--
$400.00Dec 17$80.10$83.40$81.75$79.90 08/11$76.50–$95.50$80.10--
$400.00Dec 15$107.00$111.10$109.05$74.90 07/23$102.40–$122.95$107.00--
$437.50Sep 4$0.00$3.40$1.70$2.80 08/25$0.80–$8.20$1.70--
$440.00Sep 4$0.00$0.60$0.30$0.75 08/28$0.30–$7.20$0.30--
$440.00Sep 18$1.95$2.45$2.20$5.10 08/28$1.68–$11.20$2.20--
$440.00Oct 16$7.30$8.70$8.00$9.82 08/28$6.50–$17.35$8.00128
$440.00Nov 20$16.00$17.90$16.95$16.30 08/26$14.60–$27.85$16.30--
$440.00Dec 18$19.90$22.00$20.95$24.00 08/28$18.85–$32.00$20.95--
$440.00Feb 19$29.80$31.40$30.60$32.10 08/26$27.40–$41.85$30.60--
$440.00Jun 17$42.70$44.20$43.45$45.20 08/19$39.95–$54.70$43.45--
$440.00Dec 15$89.50$93.00$91.25$65.30 07/21$86.40–$103.70$89.50--
$442.50Sep 4$0.00$1.00$0.50$1.95 08/25$0.33–$6.25$0.50--
$442.50Sep 11$0.00$5.00$2.50$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$1.60--
$445.00Sep 18$1.25$1.75$1.50$2.75 08/28$1.27–$4.20$1.50--
$445.00Sep 25$2.30$3.60$2.95$3.47 08/26$2.35–$10.95$2.95--
$445.00Oct 2$1.80$5.40$3.60$4.55 08/27$3.08–$12.75$3.60--
$390.00Sep 18$27.70$31.70$29.70$28.02 08/27$24.10–$48.90$28.02--
$390.00Oct 16$33.50$36.00$34.75$36.80 08/26$29.75–$52.85$34.75--
$390.00Nov 20$41.80$44.50$43.15$57.35 08/21$38.25–$59.20$43.15--
$390.00Dec 18$46.00$48.50$47.25$49.52 08/17$42.35–$63.05$47.25--
$390.00Feb 19$55.00$57.30$56.15$54.80 08/26$51.45–$71.05$55.00--
$390.00Jun 17$67.00$69.10$68.05$65.10 08/04$63.45–$82.40$67.00--
$390.00Jan 21$87.90$91.90$89.90$89.00 08/18$84.35–$104.05$89.00--
$447.50Sep 4$0.00$3.00$1.50$4.10 08/21$1.40–$4.55$1.50--
$447.50Sep 18$1.00$1.40$1.20$1.90 08/27$1.00–$3.75$1.20--
$450.00Sep 4$0.00$3.00$1.50$0.44 08/28$0.95–$3.85$0.44--
$450.00Sep 11$0.00$5.00$2.50$4.99 08/21$1.75–$5.55$2.50--
$450.00Sep 18$0.80$1.25$1.02$2.05 08/28$0.83–$7.15$1.02335
$450.00Sep 25$0.45$4.50$2.48$5.00 08/19$1.40–$8.75$2.48--
$450.00Oct 2$0.50$4.90$2.70$4.10 08/26$2.58–$10.70$2.70--
$450.00Oct 16$5.00$5.70$5.35$7.00 08/28$4.40–$13.70$5.35--
$450.00Nov 20$12.50$14.30$13.40$13.60 08/26$11.70–$22.45$13.40--
$450.00Dec 18$17.20$18.10$17.65$17.65 08/27$15.35–$27.05$17.65--
$450.00Feb 19$26.10$27.30$26.70$27.26 08/26$23.85–$37.25$26.70--
$450.00Jun 17$38.70$40.30$39.50$38.40 08/27$36.15–$50.15$38.70--
$450.00Jan 21$60.80$63.10$61.95$51.14 07/29$58.00–$73.55$60.80--
$452.50Sep 18$0.60$1.10$0.85$1.45 08/26$0.78–$2.73$0.85--
$455.00Sep 4$0.00$3.40$1.70$2.30 08/21$1.17–$2.80$1.70--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$417.50Sep 4$1.85$4.60$3.22$3.40 08/28$2.10–$10.95$3.22--
$417.50Sep 18$8.00$8.80$8.40$11.60 08/27$6.35–$13.70$8.40--
$420.00Sep 4$3.00$6.00$4.50$5.17 08/28$2.65–$21.05$4.50--
$420.00Sep 18$8.30$10.10$9.20$9.60 08/28$5.55–$23.00$9.20--
$420.00Oct 16$15.10$16.40$15.75$16.14 08/28$9.75–$27.60$15.75151
$420.00Nov 20$23.30$24.70$24.00$27.42 08/26$17.85–$34.10$24.00--
$420.00Dec 18$25.60$27.60$26.60$30.10 08/26$20.50–$37.05$26.60--
$420.00Feb 19$32.70$34.10$33.40$28.30 08/21$27.10–$42.85$32.70--
$420.00Jun 17$43.20$44.40$43.80$45.50 08/27$37.45–$52.20$43.80--
$420.00Dec 15$68.00$71.10$69.55$95.50 07/23$63.70–$75.35$69.55--
$415.00Sep 4$1.00$4.20$2.60$4.60 08/28$1.88–$18.10$2.60--
$415.00Sep 11$3.90$5.50$4.70$4.00 08/21$3.15–$19.55$4.00--
$415.00Sep 18$6.10$7.60$6.85$7.30 08/28$5.40–$12.70$6.85--
$415.00Sep 25$7.50$11.40$9.45$12.85 08/27$6.25–$21.65$9.45--
$422.50Sep 18$9.60$12.40$11.00$10.90 08/28$8.55–$16.55$10.90--
$412.50Sep 4$0.50$1.50$1.00$5.50 08/27$1.00–$8.20$1.0016
$412.50Sep 18$5.20$6.40$5.80$6.30 08/28$4.55–$10.95$5.80--
$425.00Sep 4$6.80$9.50$8.15$8.20 08/25$4.05–$24.60$8.15--
$425.00Sep 18$11.00$13.00$12.00$12.90 08/28$9.80–$18.35$12.00--
$410.00Sep 4$0.15$1.90$1.02$1.75 08/28$0.95–$15.65$1.02--
$410.00Sep 18$4.90$5.50$5.20$6.19 08/28$3.43–$17.50$5.20--
$410.00Sep 25$6.10$9.40$7.75$13.00 08/14$4.60–$18.95$7.75--
$410.00Oct 2$6.20$10.50$8.35$9.00 08/25$5.75–$15.45$8.35--
$410.00Oct 16$11.00$11.70$11.35$11.85 08/28$7.60–$22.20$11.35104
$410.00Nov 20$18.00$20.00$19.00$22.34 08/26$14.20–$28.40$19.00--
$410.00Dec 18$21.60$22.80$22.20$24.20 08/27$16.75–$31.55$22.20--
$410.00Jun 17$38.30$39.50$38.90$34.30 08/21$33.10–$46.90$38.30--
$410.00Jan 21$50.20$52.20$51.20$50.70 08/19$45.60–$58.25$50.70--
$410.00Dec 15$63.00$66.20$64.60$67.25 08/27$59.15–$71.40$64.60--
$427.50Sep 4$8.80$11.50$10.15$9.40 08/25$4.60–$17.85$9.40--
$427.50Sep 18$13.40$14.70$14.05$13.52 08/25$11.20–$20.15$13.52--
$407.50Sep 4$0.00$1.50$0.75$1.10 08/28$0.75–$6.15$0.75--
$407.50Sep 18$4.20$4.70$4.45--$4.45–$4.45—$4.2027
$430.00Sep 4$10.30$14.00$12.15$18.50 08/26$5.40–$27.60$12.15--
$430.00Sep 18$14.80$16.60$15.70$14.66 08/28$8.30–$29.95$14.80--
$430.00Sep 25$15.70$19.50$17.60$11.81 08/21$10.90–$31.40$15.70--
$430.00Oct 16$20.60$22.00$21.30$21.71 08/28$13.50–$34.00$21.30--
$430.00Nov 20$28.70$30.10$29.40$28.10 08/25$22.20–$40.05$28.70--
$430.00Dec 18$30.80$33.00$31.90$34.15 08/27$25.05–$43.05$31.90--
$430.00Jun 17$48.10$49.70$48.90$51.88 08/18$42.10–$57.65$48.90--
$430.00Jun 16$67.10$71.00$69.05$90.80 07/27$62.00–$75.50$69.05--
$430.00Dec 15$73.00$76.20$74.60$81.60 08/10$68.30–$81.70$74.60--
$405.00Sep 4$0.00$2.90$1.45$3.20 08/26$0.60–$12.85$1.45--
$405.00Sep 11$0.05$4.30$2.17$4.40 08/27$2.15–$14.00$2.17--
$405.00Sep 18$3.50$4.00$3.75$7.37 08/26$2.93–$7.30$3.75118
$432.50Sep 18$16.80$18.70$17.75$16.40 08/25$14.95–$24.20$16.80--
$402.50Sep 4$0.00$3.70$1.85$2.60 08/26$0.68–$4.55$1.85--
$402.50Sep 18$2.85$3.40$3.13--$3.13–$3.13—$2.851
$400.00Sep 4$0.00$3.50$1.75$2.00 08/26$0.93–$10.70$1.75--
$400.00Sep 11$0.75$1.80$1.27$2.77 08/19$1.27–$11.85$1.274
$400.00Sep 18$2.40$2.80$2.60$3.40 08/28$2.13–$12.80$2.60412
$400.00Sep 25$3.50$4.90$4.20$10.77 08/13$3.47–$14.00$4.20--
$400.00Oct 2$3.10$7.20$5.15$5.75 08/20$3.75–$11.05$5.15--
$400.00Oct 16$7.50$8.10$7.80$8.00 08/28$5.25–$16.80$7.80288
$400.00Nov 20$14.20$15.80$15.00$14.44 08/28$10.35–$23.80$14.44--
$400.00Dec 18$17.40$18.60$18.00$20.20 08/27$13.60–$26.65$18.00--
$400.00Feb 19$23.50$24.80$24.15$28.45 08/14$19.40–$31.80$24.15--
$400.00Jun 17$33.70$35.00$34.35$34.03 08/28$29.10–$42.10$34.03--
$400.00Dec 17$44.40$46.30$45.35$52.05 08/06$40.15–$52.05$45.35--
$400.00Dec 15$58.00$61.50$59.75$62.35 08/27$54.70–$65.25$59.75--
$437.50Sep 18$19.70$23.20$21.45$19.74 08/25$18.50–$28.55$19.74--
$397.50Sep 4$0.00$3.50$1.75$1.75 08/26$0.83–$3.38$1.75--
$440.00Sep 4$20.10$24.10$22.10$16.60 08/28$10.15–$35.60$20.10--
$440.00Sep 18$21.70$25.60$23.65$21.39 08/25$13.00–$37.60$21.70--
$440.00Sep 25$23.00$27.00$25.00$21.50 08/20$15.55–$38.80$23.00--
$440.00Oct 16$27.30$29.00$28.15$20.60 08/21$18.30–$41.05$27.30--
$440.00Nov 20$34.80$36.10$35.45$28.90 08/21$26.30–$46.60$34.80--
$440.00Dec 18$37.70$38.80$38.25$40.60 08/27$29.35–$49.15$38.25--
$395.00Sep 4$0.00$3.10$1.55$0.46 08/21$0.63–$8.60$0.46--
$395.00Sep 11$0.20$3.70$1.95$2.10 08/27$1.13–$9.80$1.95--
$395.00Sep 18$1.50$2.00$1.75$3.64 08/27$1.73–$4.10$1.75--
$395.00Sep 25$2.15$5.30$3.72$4.41 08/25$2.58–$12.30$3.72--
$392.50Sep 4$0.00$2.60$1.30$0.90 08/21$0.50–$2.60$0.90--
$390.00Sep 4$0.00$3.40$1.70$0.53 08/21$0.18–$7.00$0.53--
$390.00Sep 11$0.00$5.00$2.50$0.72 08/21$1.02–$8.25$0.72--
$390.00Sep 18$1.00$1.45$1.23$1.70 08/28$1.10–$8.95$1.23--
$390.00Sep 25$0.20$4.60$2.40$4.20 08/26$1.88–$10.45$2.40--
$390.00Oct 16$4.80$5.40$5.10$5.30 08/28$3.80–$13.20$5.10--
$390.00Nov 20$11.20$12.40$11.80$13.40 08/26$8.60–$19.00$11.80--
$390.00Dec 18$13.80$15.00$14.40$16.00 08/27$10.90–$22.05$14.40--
$390.00Feb 19$19.60$20.90$20.25$31.30 08/03$16.35–$28.35$20.25--
$390.00Jun 17$29.60$30.80$30.20$29.98 08/28$25.45–$38.05$29.9813
$390.00Jan 21$41.50$43.10$42.30$45.15 08/14$37.35–$48.75$42.30--
$390.00Jun 16$48.00$50.30$49.15$52.65 08/14$44.50–$55.50$49.15--
$390.00Dec 15$53.50$57.00$55.25$54.90 08/25$50.45–$60.50$54.90--
$450.00Sep 18$30.80$34.50$32.65$20.60 08/21$20.00–$46.25$30.80--
$450.00Oct 16$34.50$37.20$35.85$38.06 08/17$24.25–$48.90$35.85--
$385.00Sep 4$0.00$3.20$1.60$1.20 08/17$0.48–$5.35$1.20--
$385.00Sep 18$0.60$1.10$0.85$2.06 08/27$0.80–$2.30$0.85--
$385.00Sep 25$0.20$4.30$2.25$3.30 08/26$1.88–$8.65$2.25--
$385.00Oct 2$0.00$5.00$2.50$4.25 08/26$2.45–$6.55$2.50--
$380.00Sep 4$0.00$3.20$1.60$15.50 07/29$1.50–$4.18$1.60--
$380.00Sep 11$0.00$5.00$2.50$7.94 08/04$1.80–$5.35$2.50--
$380.00Sep 18$0.45$0.90$0.68$1.36 08/27$0.68–$5.65$0.68--
$380.00Sep 25$0.85$2.55$1.70$1.50 08/28$1.70–$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$3.10$3.80$3.45$3.65 08/28$2.50–$10.30$3.45--
$380.00Nov 20$8.30$9.60$8.95$7.10 08/21$6.55–$15.75$8.30--
$380.00Dec 18$11.10$11.90$11.50$13.33 08/26$8.50–$17.85$11.50--
$380.00Feb 19$16.10$17.50$16.80$16.90 08/19$13.45–$23.65$16.80--

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 273
Total Puts 63
Put/Call Ratio 0.23
Net Difference 210

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,692
Total Puts 1,856
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