Tour v526
RACE
FERRARI N V NEW
$409.95 -1.91%
$409.89 (-0.01%)🌙
as of 09/04 06:55 PM
(9/3 18:53) ◀
|
Friday, September 4, 2026 (6:55pm)
January 2026
|
▶ (9/8 18:52)
◀ 9/4 18:55 ▶

Option Volume

Detail
ℹ
Current (09/04) 632
Calls: 233 (37%)
Puts: 399 (63%)
Prior (09/03) 336
Calls: 273 (81%)
Puts: 63 (19%)
Current vs Prior +88.10%
Calls: -14.65% (Calls)
Puts: +533.33% (Puts)
Prior 7-Day Total 4,264
Calls: 2,605 (61%)
Puts: 1,659 (39%)
Prior 7-Day Average 609
Calls: 372 (61%)
Puts: 237 (39%)
Current vs Prior 7-Day Avg +3.75%
Calls: -37.39%
Puts: +68.35%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (09/04) $1.20M
Calls: $314.8K (26%)
Puts: $884.7K (74%)
Prior (09/03) $392.7K
Calls: $301.2K (77%)
Puts: $91.5K (23%)
Current vs Prior +205.46%
Calls: +4.52%
Puts: +867.02%
Prior 7-Day Total $7.09M
Calls: $5.27M (74%)
Puts: $1.83M (26%)
Prior 7-Day Average $1.01M
Calls: $752.2K (74%)
Puts: $261.2K (26%)
Current vs Prior 7-Day Avg +18.36%
Calls: -58.15%
Puts: +238.67%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (09/04) 1.71
Prior (09/03) 0.23
Current vs Prior +642.06%
Prior 7-Day Average 0.68
Current vs Prior 7-Day Avg +151.12%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (09/04) 4,409
Calls: 2,310 (52%)
Puts: 2,099 (48%)
Prior (09/03) 3,581
Calls: 2,198 (61%)
Puts: 1,383 (39%)
Current vs Prior +23.12%
Prior 7-Day Total 32,656
Calls: 18,092 (55%)
Puts: 14,564 (45%)
Prior 7-Day Average 4,665
Calls: 2,584 (55%)
Puts: 2,080 (45%)
Current vs Prior 7-Day Avg -5.49%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/04) | Next (09/11)Expiry (09/18) | Next (10/16)
Current 1.04% | 3.21%4.44% | 8.96%
Prior 1.88% | 3.28%4.33% | 8.87%
Current vs Prior +70.78% | +35.43%+2.51% | +1.12%
Prior 7-Day Avg 2.21% | 3.60%4.97% | 9.29%
Current vs 7-Day Avg +45.19% | +23.24%-10.65% | -3.49%
Prior 7-Day Eod 1.88% | 3.28%4.33% | 8.87%
Current vs 7-Day Eod +70.78% | +35.43%+2.51% | +1.12%
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 bearish flow with 74% put dollar volume ($884.7K). Massive premium surge with dollar volume up 205% vs prior. Above-average activity with volume up 88% vs prior. Extreme bearish P/C ratio of 1.71 - heavy put buying.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
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 11 of results (avg 7.3%, best 5.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Oct 1621.5022.70$22.105.4%40.62--
$420.00Oct 1611.6012.30$11.955.9%130.42300
$370.00Sep 2540.6043.50$42.056.9%30.89--
$380.00Oct 1635.2037.80$36.507.1%10.80--
$430.00Oct 168.108.70$8.407.1%180.3374
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Oct 1610.0010.60$10.305.8%50.38288
$430.00Oct 1625.9027.50$26.706.0%40.6754
$390.00Oct 166.607.20$6.908.7%140.28116
$420.00Oct 1618.7020.50$19.609.2%50.58161
$410.00Sep 187.808.60$8.209.8%20.50--

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 0.67, highest 0.89)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$370.00Sep 2540.6043.50$42.056.9%30.89--
$385.00Sep 2527.1029.50$28.308.5%20.82--
$380.00Oct 1635.2037.80$36.507.1%10.80--
$400.00Oct 1621.5022.70$22.105.4%40.62--
$410.00Oct 913.4016.50$14.9520.7%20.52--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$415.00Sep 44.106.70$5.4048.1%10.801
$412.50Sep 41.254.20$2.73108.1%30.72--
$430.00Oct 1625.9027.50$26.706.0%40.6754
$415.00Sep 117.009.40$8.2029.3%10.622
$420.00Oct 1618.7020.50$19.609.2%50.58161

Most actively traded options today. High liquidity = easy entry/exit. 44 active (total vol 208, top 27)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$425.00Sep 110.801.70$1.2572.0%270.173
$430.00Oct 168.108.70$8.407.1%180.3374
$420.00Oct 1611.6012.30$11.955.9%130.42300
$470.00Sep 180.050.40$0.23152.2%110.02164
$410.00Sep 40.101.90$1.00180.0%100.4710
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$390.00Oct 166.607.20$6.908.7%140.28116
$380.00Oct 164.204.70$4.4511.2%130.20--
$395.00Sep 110.351.45$0.90122.2%70.139
$400.00Oct 1610.0010.60$10.305.8%50.38288
$420.00Oct 1618.7020.50$19.609.2%50.58161

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 247.5%, max 247.9%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$410.00Sep 4Oct 991.9%26.4%247.9%1210
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$410.00Sep 4Sep 1891.9%26.5%247.1%415

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 28 found (best R:R 0.53, avg 5.85)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$385.00$415.00Sep 25$19.60$10.40$19.6082%0.53$404.60
$415.00$470.00Sep 25$6.90$48.10$6.9044%6.97$421.90
$410.00$412.50Sep 4$0.22$2.28$0.2247%10.36$410.22
$400.00$420.00Oct 16$10.15$9.85$10.1562%0.97$410.15
$470.00$480.00Oct 16$0.53$9.47$0.539%17.87$470.53
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$410.00$405.00Sep 4$0.72$4.28$0.7254%5.94$409.28
$395.00$390.00Sep 11$0.22$4.78$0.2213%21.73$394.78
$420.00$400.00Oct 16$9.30$10.70$9.3058%1.15$410.70
$390.00$385.00Sep 18$0.42$4.58$0.4216%10.90$389.58
$412.50$410.00Sep 4$1.46$1.04$1.4672%0.71$411.04

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 20 found (best R:R 0.32, avg 0.23)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$470.00$475.00Sep 25$1.20$1.20$3.8090%0.32$471.20
$430.00$470.00Sep 18$1.92$1.92$38.0882%0.05$431.92
$412.50$425.00Sep 11$3.40$3.40$9.1055%0.37$415.90
$430.00$440.00Oct 16$2.70$2.70$7.3067%0.37$432.70
$440.00$450.00Oct 16$1.90$1.90$8.1075%0.23$441.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$405.00$397.50Sep 11$2.10$2.10$5.4065%0.39$402.90
$395.00$390.00Sep 18$1.15$1.15$3.8577%0.30$393.85
$390.00$380.00Oct 16$2.45$2.45$7.5572%0.32$387.55
$370.00$350.00Oct 16$1.62$1.62$18.3886%0.09$368.38
$397.50$395.00Sep 11$0.58$0.58$1.9282%0.30$396.92

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $9.12, cheapest $4.28)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$410.00Sep 4Oct 9$13.9591.9%26.4%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$410.00Sep 4Sep 11$4.2891.9%25.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 6 found (cheapest 0.55% of stock, avg 5.93%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$410.00Sep 4$1.00$1.27$2.27$407.73$412.270.55%
$412.50Sep 4$0.78$2.73$3.51$408.99$416.010.86%
$420.00Oct 16$11.95$19.60$31.55$388.45$451.557.70%
$400.00Oct 16$22.10$10.30$32.40$367.60$432.407.90%
$430.00Oct 16$8.40$26.70$35.10$394.90$465.108.56%
$380.00Oct 16$36.50$4.45$40.95$339.05$420.959.99%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 41 found (cheapest 0.32% of stock, avg 2.16%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$412.50$405.00Sep 4$0.78$0.55$1.33$403.67$413.83
$425.00$390.00Sep 11$1.25$0.68$1.93$388.07$426.93
$410.00$405.00Sep 4$1.00$0.55$1.55$403.45$411.55
$425.00$395.00Sep 11$1.25$0.90$2.15$392.85$427.15
$425.00$397.50Sep 11$1.25$1.48$2.73$394.77$427.73
$422.50$405.00Sep 4$2.50$0.55$3.05$401.95$425.55
$430.00$385.00Sep 18$2.15$1.33$3.48$381.52$433.48
$460.00$350.00Oct 16$2.50$1.23$3.73$346.27$463.73
$430.00$390.00Sep 18$2.15$1.75$3.90$386.10$433.90
$430.00$395.00Sep 18$2.15$2.90$5.05$389.95$435.05

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 17 found (best R:R 0.42, avg credit $3.27)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
380/390470/480Oct 16$2.98$7.0263%0.42$387.02$472.98
370/380470/480Oct 16$2.13$7.8771%0.27$377.87$472.13
380/390460/470Oct 16$3.32$6.6859%0.50$386.68$463.32
370/380460/470Oct 16$2.47$7.5367%0.33$377.53$462.47
380/390450/460Oct 16$3.75$6.2554%0.60$386.25$453.75
370/380450/460Oct 16$2.90$7.1062%0.41$377.10$452.90
380/390440/450Oct 16$4.35$5.6547%0.77$385.65$444.35
370/380440/450Oct 16$3.50$6.5055%0.54$376.50$443.50
380/390430/440Oct 16$5.15$4.8539%1.06$384.85$435.15
370/380430/440Oct 16$4.30$5.7047%0.75$375.70$434.30

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 11 found (best R:R 3.71, cheapest $0.34)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$380.00$400.00$420.00Oct 16$4.25$15.7539%3.71
$420.00$430.00$440.00Oct 16$0.85$9.1517%10.76
$450.00$460.00$470.00Oct 16$0.43$9.579%22.26
$440.00$450.00$460.00Oct 16$0.60$9.4012%15.67
$430.00$440.00$450.00Oct 16$0.80$9.2015%11.50
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$405.00$410.00$415.00Sep 11$0.68$4.3227%6.35
$380.00$390.00$400.00Oct 16$0.95$9.0518%9.53
$370.00$380.00$390.00Oct 16$0.85$9.1515%10.76
$385.00$390.00$395.00Sep 18$0.73$4.2711%5.85
$410.00$412.50$415.00Sep 4$1.21$1.2926%1.07

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 32 found (best net $-1.80, 22 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$400.00$420.001:2Oct 16-$1.80$18.20
$380.00$400.001:2Oct 16-$7.70$12.30
$410.00$412.501:2Sep 4-$0.56$1.94
$460.00$470.001:2Oct 16-$0.76$9.24
$450.00$460.001:2Oct 16-$1.20$8.80
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$420.00$400.001:2Oct 16-$1.00$19.00
$415.00$412.501:2Sep 4-$0.06$2.44
$410.00$405.001:2Sep 11-$1.61$3.39
$395.00$390.001:2Sep 18-$0.60$4.40
$380.00$370.001:2Oct 16-$1.25$8.75

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 14 found (best yield 2.83%, avg 1.08%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$420.00Oct 16$11.600.422.5%2.83%5.28%13300
$430.00Oct 16$8.100.334.9%1.98%6.87%1874
$410.00Oct 9$13.400.520.0%3.27%3.28%2--
$440.00Oct 16$5.400.257.3%1.32%8.65%4128
$450.00Oct 16$3.500.189.8%0.85%10.62%7470
$415.00Sep 25$7.600.441.2%1.85%3.09%58
$460.00Oct 16$2.250.1312.2%0.55%12.76%4127
$470.00Oct 16$1.400.0914.7%0.34%14.99%1--
$450.00Oct 2$1.400.139.8%0.34%10.11%13
$430.00Sep 18$1.900.184.9%0.46%5.35%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, 196 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 02-19 call last traded $37.64 on 08/26 (now $34.50/$35.80) — try a limit near $35.15. Also watch the $420.00 10-16 call last traded $18.40 on 08/28 (now $11.60/$12.30) — try a limit near $11.95; the $430.00 12-18 call last traded $25.17 on 08/27 (now $21.00/$22.30) — try a limit near $21.65. Most tradeable put: the $400.00 12-17 put last traded $52.05 on 08/06 (now $47.40/$48.90) — try a limit near $48.15.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$410.00Sep 4$0.10$1.90$1.00$7.50 07/27$1.00–$28.05$1.0010
$410.00Sep 11$5.10$7.30$6.20$14.62 08/11$6.20–$29.60$6.20--
$410.00Sep 18$7.30$9.00$8.15$13.44 08/26$8.15–$31.25$8.15--
$410.00Sep 25$9.70$12.50$11.10$14.80 08/12$11.10–$32.65$11.10--
$410.00Oct 2$11.50$14.50$13.00$24.25 08/25$13.00–$33.75$13.00--
$410.00Oct 16$14.10$16.80$15.45$24.05 08/28$15.45–$36.55$15.45--
$410.00Nov 20$24.00$27.10$25.55$29.20 08/26$25.55–$44.95$25.55--
$410.00Dec 18$29.90$31.20$30.55$33.50 08/26$30.55–$48.90$30.55--
$410.00Feb 19$39.30$40.80$40.05$42.64 08/26$40.05–$58.35$40.05--
$410.00Jun 17$51.50$53.20$52.35$57.55 08/07$52.35–$70.65$52.35--
$410.00Dec 15$97.00$100.40$98.70$71.20 07/23$97.80–$117.90$97.00--
$412.50Sep 18$7.10$7.80$7.45$12.18 08/26$7.45–$17.90$7.45--
$405.00Sep 4$4.00$6.40$5.20$5.30 07/27$5.20–$32.80$5.20--
$415.00Sep 4$0.00$1.35$0.68$13.08 08/07$0.68–$23.90$0.68--
$415.00Sep 11$3.00$4.30$3.65$15.40 08/25$3.65–$25.35$3.65--
$415.00Sep 18$6.00$6.70$6.35$10.94 08/26$6.35–$15.70$6.35--
$415.00Sep 25$7.60$9.80$8.70$12.88 08/12$8.70–$28.80$8.708
$402.50Sep 4$6.50$9.30$7.90$17.30 08/26$7.90–$35.20$7.90--
$417.50Sep 18$5.10$5.80$5.45$11.84 08/28$5.45–$14.15$5.45--
$400.00Sep 4$8.50$11.30$9.90$16.30 07/30$9.90–$37.85$9.90--
$400.00Sep 11$11.20$13.50$12.35$22.45 08/07$12.35–$38.50$12.35--
$400.00Sep 18$13.60$15.80$14.70$21.70 08/26$14.70–$39.90$14.70--
$400.00Oct 16$21.50$22.70$22.10$30.27 08/28$22.10–$44.45$22.10--
$400.00Nov 20$30.70$32.60$31.65$50.05 08/21$31.65–$52.00$31.65--
$400.00Dec 18$35.10$36.70$35.90$42.50 08/28$35.90–$55.80$35.90--
$400.00Feb 19$44.20$46.20$45.20$51.70 08/14$45.20–$64.65$45.20--
$400.00Jun 17$56.40$58.10$57.25$60.03 08/04$57.25–$76.50$57.25--
$400.00Dec 17$75.70$77.00$76.35$79.90 08/11$76.35–$95.50$76.35--
$400.00Dec 15$101.50$105.00$103.25$74.90 07/23$102.40–$122.95$101.50--
$420.00Sep 4$0.00$5.00$2.50$5.60 08/28$1.38–$19.75$2.50--
$420.00Sep 11$0.85$3.00$1.93$11.90 08/17$1.93–$21.60$1.93--
$420.00Sep 18$4.30$4.90$4.60$10.95 08/28$4.60–$23.65$4.60--
$420.00Oct 16$11.60$12.30$11.95$18.40 08/28$11.95–$29.75$11.95300
$420.00Nov 20$19.40$22.40$20.90$24.00 08/27$20.90–$38.65$20.90--
$420.00Dec 18$23.50$26.50$25.00$28.90 08/26$25.00–$42.75$25.00168
$420.00Feb 19$34.50$35.80$35.15$37.64 08/26$35.15–$52.35$35.1590
$420.00Jun 17$46.90$48.60$47.75$53.75 08/19$47.75–$65.00$47.75--
$420.00Dec 17$65.90$68.30$67.10$44.20 07/24$67.10–$84.95$65.90--
$420.00Jan 21$68.50$71.20$69.85$71.90 08/05$69.85–$87.85$69.85--
$420.00Dec 15$92.50$97.50$95.00$110.80 08/21$94.55–$112.95$95.00--
$422.50Sep 4$0.00$5.00$2.50$4.97 08/28$0.98–$17.70$2.50--
$422.50Sep 18$3.50$4.20$3.85$9.85 08/28$3.85–$11.55$3.85--
$425.00Sep 4$0.00$5.00$2.50$6.90 08/25$0.73–$15.95$2.50--
$425.00Sep 18$2.90$3.50$3.20$8.50 08/28$3.20–$9.90$3.20--
$425.00Sep 25$3.10$7.30$5.20$11.90 08/14$5.20–$21.70$5.20--
$425.00Sep 11$0.80$1.70$1.25--$1.25–$1.25—$0.803
$427.50Sep 4$0.00$5.00$2.50$5.90 08/25$1.83–$14.80$2.50--
$427.50Sep 18$2.35$2.95$2.65$7.50 08/28$2.65–$8.85$2.65--
$390.00Sep 18$21.40$23.90$22.65$28.02 08/27$22.65–$48.90$22.65--
$390.00Oct 16$27.60$29.70$28.65$36.80 08/26$28.65–$52.85$28.65--
$390.00Nov 20$36.30$38.70$37.50$57.35 08/21$37.50–$59.20$37.50--
$390.00Dec 18$40.60$43.00$41.80$49.52 08/17$41.80–$63.05$41.80--
$390.00Feb 19$49.60$51.80$50.70$54.80 08/26$50.70–$71.05$50.70--
$390.00Jun 17$61.30$63.70$62.50$65.10 08/04$62.50–$82.40$62.50--
$390.00Jan 21$82.70$85.80$84.25$89.00 08/18$84.25–$104.05$84.25--
$430.00Sep 4$0.00$5.00$2.50$2.20 08/26$0.28–$12.15$2.20--
$430.00Sep 18$1.90$2.40$2.15$6.50 08/28$2.15–$16.60$2.15--
$430.00Sep 25$1.80$6.00$3.90$7.29 08/27$3.90–$19.15$3.90--
$430.00Oct 16$8.10$8.70$8.40$13.32 08/28$8.40–$22.70$8.4074
$430.00Nov 20$16.80$18.20$17.50$20.40 08/27$17.50–$33.00$17.50--
$430.00Dec 18$21.00$22.30$21.65$25.17 08/27$21.65–$36.70$21.65114
$430.00Feb 19$30.20$31.40$30.80$33.50 08/27$30.50–$46.90$30.80--
$430.00Jun 17$42.60$44.30$43.45$52.05 08/19$43.45–$59.45$43.45--
$430.00Dec 17$61.50$63.90$62.70$64.16 08/06$62.70–$80.00$62.70--
$430.00Dec 15$88.50$92.10$90.30$98.40 08/25$89.80–$108.30$90.30--
$432.50Sep 4$0.00$5.00$2.50$4.10 08/25$0.43–$10.60$2.50--
$435.00Sep 4$0.00$5.00$2.50$3.40 08/25$1.35–$9.40$2.50--
$435.00Sep 11$0.00$3.60$1.80$3.30 08/28$1.20–$11.50$1.80--
$435.00Sep 18$1.20$1.75$1.48$4.06 08/27$1.48–$7.25$1.48--
$435.00Oct 2$2.20$6.40$4.30$12.30 08/19$4.30–$17.45$4.30--
$437.50Sep 4$0.00$5.00$2.50$2.80 08/25$0.80–$8.20$2.50--
$440.00Sep 4$0.00$5.00$2.50$0.75 08/28$0.30–$7.20$0.75--
$440.00Sep 18$0.70$1.25$0.98$5.10 08/28$0.98–$11.20$0.98--
$440.00Oct 16$5.40$6.00$5.70$9.82 08/28$5.70–$17.35$5.70128
$440.00Nov 20$13.40$14.70$14.05$16.30 08/26$14.05–$27.85$14.05--
$440.00Dec 18$17.40$18.70$18.05$24.00 08/28$18.05–$32.00$18.05291
$440.00Feb 19$26.20$27.70$26.95$32.10 08/26$26.95–$41.85$26.95--
$440.00Jun 17$38.70$40.10$39.40$45.20 08/19$39.40–$54.70$39.40--
$440.00Dec 15$84.50$87.90$86.20$65.30 07/21$86.20–$103.70$84.50--
$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$5.00$2.50$1.60 08/25$0.35–$5.20$1.60--
$445.00Sep 18$0.40$0.95$0.68$2.75 08/28$0.68–$4.20$0.68--
$445.00Sep 25$0.00$4.50$2.25$3.47 08/26$2.25–$10.95$2.25--
$445.00Oct 2$0.40$4.40$2.40$4.55 08/27$2.40–$12.75$2.40--
$447.50Sep 4$0.00$5.00$2.50$4.10 08/21$1.40–$4.55$2.50--
$447.50Sep 18$0.30$0.80$0.55$1.90 08/27$0.55–$3.75$0.55--
$450.00Sep 4$0.00$5.00$2.50$0.44 08/28$0.95–$3.85$0.44--
$450.00Sep 11$0.00$3.40$1.70$4.99 08/21$1.70–$5.55$1.70--
$450.00Sep 18$0.30$0.75$0.53$2.05 08/28$0.53–$7.15$0.53--
$450.00Sep 25$0.00$4.10$2.05$5.00 08/19$1.40–$8.75$2.05--
$450.00Oct 2$1.40$2.55$1.98$4.10 08/26$1.98–$10.70$1.983
$450.00Oct 16$3.50$4.10$3.80$7.00 08/28$3.80–$13.70$3.80470
$450.00Nov 20$10.60$12.00$11.30$13.60 08/26$11.30–$22.45$11.3020
$450.00Dec 18$14.30$15.40$14.85$17.65 08/27$14.85–$27.05$14.85269
$450.00Feb 19$22.70$24.20$23.45$27.26 08/26$23.45–$37.25$23.45--
$450.00Jun 17$35.20$36.40$35.80$38.40 08/27$35.80–$50.15$35.80--
$450.00Jan 21$56.30$58.70$57.50$51.14 07/29$57.50–$73.55$56.30--
$452.50Sep 18$0.15$0.65$0.40$1.45 08/26$0.40–$2.73$0.40--
$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
$410.00Sep 4$0.00$2.55$1.27$1.75 08/28$0.95–$14.05$1.2715
$410.00Sep 18$7.80$8.60$8.20$6.19 08/28$3.43–$16.60$7.80--
$410.00Sep 25$9.20$10.90$10.05$13.00 08/14$4.60–$17.75$10.05--
$410.00Oct 2$9.80$12.90$11.35$9.00 08/25$5.75–$15.45$9.80--
$410.00Oct 16$14.30$15.00$14.65$11.85 08/28$7.60–$21.10$14.30--
$410.00Nov 20$20.40$23.60$22.00$22.34 08/26$14.20–$27.80$22.00--
$410.00Dec 18$24.40$26.40$25.40$24.20 08/27$16.75–$30.70$24.40--
$410.00Jun 17$41.40$43.10$42.25$34.30 08/21$33.10–$46.65$41.403
$410.00Jan 21$53.40$55.30$54.35$50.70 08/19$45.60–$58.25$53.40--
$410.00Dec 15$65.50$68.30$66.90$67.25 08/27$59.15–$71.40$66.90--
$407.50Sep 4$0.00$3.40$1.70$1.10 08/28$0.75–$6.15$1.10--
$412.50Sep 4$1.25$4.20$2.73$5.50 08/27$1.00–$8.20$2.73--
$412.50Sep 18$8.10$9.90$9.00$6.30 08/28$4.55–$10.95$8.10--
$405.00Sep 4$0.00$1.10$0.55$3.20 08/26$0.55–$11.55$0.555
$405.00Sep 11$2.75$4.40$3.58$4.40 08/27$2.15–$12.95$3.58--
$405.00Sep 18$5.60$6.30$5.95$7.37 08/26$2.93–$7.30$5.95--
$415.00Sep 4$4.10$6.70$5.40$4.60 08/28$1.88–$16.95$4.601
$415.00Sep 11$7.00$9.40$8.20$4.00 08/21$3.15–$17.95$7.002
$415.00Sep 18$10.40$11.30$10.85$7.30 08/28$5.40–$12.70$10.40--
$415.00Sep 25$11.70$13.90$12.80$12.85 08/27$6.25–$20.45$12.80--
$402.50Sep 4$0.00$0.85$0.43$2.60 08/26$0.43–$4.55$0.43--
$417.50Sep 4$6.60$9.20$7.90$3.40 08/28$2.10–$10.95$6.60--
$417.50Sep 18$11.90$13.00$12.45$11.60 08/27$6.35–$13.70$11.90--
$400.00Sep 4$0.00$2.60$1.30$2.00 08/26$0.93–$9.45$1.30--
$400.00Sep 11$1.40$4.40$2.90$2.77 08/19$1.27–$10.85$2.77--
$400.00Sep 18$3.90$4.50$4.20$3.40 08/28$2.13–$11.75$3.90--
$400.00Sep 25$3.70$8.40$6.05$10.77 08/13$3.47–$13.10$6.05--
$400.00Oct 2$5.20$8.90$7.05$5.75 08/20$3.75–$11.05$5.75--
$400.00Oct 16$10.00$10.60$10.30$8.00 08/28$5.25–$16.35$10.00288
$400.00Nov 20$16.90$18.90$17.90$14.44 08/28$10.35–$22.90$16.90--
$400.00Dec 18$20.50$21.70$21.10$20.20 08/27$13.60–$25.50$20.50--
$400.00Feb 19$26.60$28.10$27.35$28.45 08/14$19.40–$31.60$27.35--
$400.00Jun 17$37.00$38.20$37.60$34.03 08/28$29.10–$41.35$37.0016
$400.00Dec 17$47.40$48.90$48.15$52.05 08/06$40.15–$52.05$48.158
$400.00Dec 15$60.50$63.50$62.00$62.35 08/27$54.70–$65.25$62.00--
$420.00Sep 4$9.10$11.70$10.40$5.17 08/28$2.65–$19.85$9.10--
$420.00Sep 18$13.30$15.00$14.15$9.60 08/28$5.55–$22.00$13.30--
$420.00Oct 16$18.70$20.50$19.60$16.14 08/28$9.75–$26.85$18.70161
$420.00Nov 20$25.70$29.00$27.35$27.42 08/26$17.85–$33.20$27.35--
$420.00Dec 18$29.50$31.70$30.60$30.10 08/26$20.50–$36.05$30.10--
$420.00Feb 19$36.60$38.00$37.30$28.30 08/21$27.10–$41.90$36.60--
$420.00Jun 17$46.60$48.20$47.40$45.50 08/27$37.45–$51.70$46.60--
$420.00Dec 15$70.50$73.40$71.95$95.50 07/23$63.70–$75.25$71.95--
$397.50Sep 4$0.00$2.60$1.30$1.75 08/26$0.83–$3.38$1.30--
$397.50Sep 11$1.05$1.90$1.48--$1.48–$1.48—$1.051
$422.50Sep 18$14.70$17.10$15.90$10.90 08/28$8.55–$16.55$14.70--
$395.00Sep 4$0.00$5.00$2.50$0.46 08/21$0.63–$7.40$0.46--
$395.00Sep 11$0.35$1.45$0.90$2.10 08/27$0.90–$8.80$0.909
$395.00Sep 18$2.60$3.20$2.90$3.64 08/27$1.73–$4.10$2.90--
$395.00Sep 25$2.40$6.70$4.55$4.41 08/25$2.58–$11.15$4.41--
$425.00Sep 4$13.60$16.30$14.95$8.20 08/25$4.05–$23.20$13.60--
$425.00Sep 18$16.30$19.30$17.80$12.90 08/28$9.80–$18.35$16.30--
$392.50Sep 4$0.00$5.00$2.50$0.90 08/21$0.50–$2.60$0.90--
$427.50Sep 4$16.00$19.20$17.60$9.40 08/25$4.60–$17.85$16.00--
$427.50Sep 18$18.40$20.70$19.55$13.52 08/25$11.20–$20.15$18.40--
$390.00Sep 4$0.00$5.00$2.50$0.53 08/21$0.18–$5.75$0.53--
$390.00Sep 11$0.30$1.05$0.68$0.72 08/21$0.68–$7.20$0.68--
$390.00Sep 18$1.50$2.00$1.75$1.70 08/28$1.10–$8.15$1.70297
$390.00Sep 25$2.80$5.20$4.00$4.20 08/26$1.88–$9.20$4.00--
$390.00Oct 16$6.60$7.20$6.90$5.30 08/28$3.80–$12.45$6.60116
$390.00Nov 20$13.00$14.90$13.95$13.40 08/26$8.60–$18.45$13.4056
$390.00Dec 18$16.00$17.60$16.80$16.00 08/27$10.90–$21.30$16.00--
$390.00Feb 19$22.50$23.70$23.10$31.30 08/03$16.35–$27.05$23.10--
$390.00Jun 17$31.80$33.50$32.65$29.98 08/28$25.45–$36.90$31.8016
$390.00Jan 21$43.80$45.80$44.80$45.15 08/14$37.35–$48.15$44.80--
$390.00Jun 16$50.70$53.00$51.85$52.65 08/14$44.50–$55.50$51.85--
$390.00Dec 15$56.00$58.90$57.45$54.90 08/25$50.45–$60.40$56.00--
$430.00Sep 4$18.50$21.70$20.10$18.50 08/26$5.40–$26.95$18.50--
$430.00Sep 18$20.30$22.80$21.55$14.66 08/28$8.30–$29.25$20.30--
$430.00Sep 25$21.30$25.50$23.40$11.81 08/21$10.90–$30.35$21.30--
$430.00Oct 16$25.90$27.50$26.70$21.71 08/28$13.50–$33.40$25.9054
$430.00Nov 20$31.80$34.90$33.35$28.10 08/25$22.20–$39.60$31.80--
$430.00Dec 18$35.30$37.50$36.40$34.15 08/27$25.05–$42.25$35.3021
$430.00Jun 17$52.10$53.80$52.95$51.88 08/18$42.10–$57.40$52.10--
$430.00Jun 16$70.60$74.50$72.55$90.80 07/27$62.00–$75.50$72.55--
$430.00Dec 15$76.00$78.70$77.35$81.60 08/10$68.30–$81.70$77.35--
$432.50Sep 18$22.60$24.90$23.75$16.40 08/25$14.95–$24.20$22.60--
$385.00Sep 4$0.00$5.00$2.50$1.20 08/17$0.48–$4.40$1.20--
$385.00Sep 18$1.05$1.60$1.33$2.06 08/27$0.80–$2.30$1.332
$385.00Sep 25$1.65$4.30$2.97$3.30 08/26$1.88–$7.65$2.97--
$385.00Oct 2$2.45$3.60$3.03$4.25 08/26$2.45–$6.55$3.03--
$437.50Sep 18$26.50$29.90$28.20$19.74 08/25$18.50–$28.55$26.50--
$380.00Sep 4$0.00$1.00$0.50$15.50 07/29$0.50–$3.38$0.50--
$380.00Sep 11$0.00$5.00$2.50$7.94 08/04$1.80–$4.63$2.50--
$380.00Sep 18$0.65$1.10$0.88$1.36 08/27$0.68–$5.40$0.88--
$380.00Sep 25$0.15$4.20$2.18$1.50 08/28$1.70–$6.50$1.50--
$380.00Oct 2$0.00$5.00$2.50$3.36 08/26$2.43–$5.35$2.50--
$380.00Oct 16$4.20$4.70$4.45$3.65 08/28$2.50–$10.10$4.20--
$380.00Nov 20$10.20$11.60$10.90$7.10 08/21$6.55–$14.50$10.20--
$380.00Dec 18$12.90$14.10$13.50$13.33 08/26$8.50–$17.25$13.33--
$380.00Feb 19$18.70$19.80$19.25$16.90 08/19$13.45–$23.15$18.70125
$380.00Dec 17$38.40$39.90$39.15--$39.15–$39.15—$38.4041
$440.00Sep 4$28.10$32.10$30.10$16.60 08/28$10.15–$35.25$28.10--
$440.00Sep 18$28.70$32.80$30.75$21.39 08/25$13.00–$36.70$28.70--
$440.00Sep 25$29.70$33.70$31.70$21.50 08/20$15.55–$37.95$29.70--
$440.00Oct 16$32.90$35.20$34.05$20.60 08/21$18.30–$40.65$32.90--
$440.00Nov 20$39.60$41.70$40.65$28.90 08/21$26.30–$46.10$39.60--
$440.00Dec 18$42.60$44.10$43.35$40.60 08/27$29.35–$48.75$42.60--
$370.00Nov 20$7.60$8.90$8.25--$8.25–$8.25—$7.6012
$450.00Sep 18$38.30$42.30$40.30$20.60 08/21$20.00–$45.20$38.30--

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 233
Total Puts 399
Put/Call Ratio 1.71
Net Difference -166

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,605
Total Puts 1,659
Average Put/Call Ratio 0.68
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