Tour v526
RACE
FERRARI N V NEW
$405.94 -0.98%
$406.50 (+0.14%)🌙
as of 09/08 06:52 PM
(9/4 18:55) ◀
|
Tuesday, September 8, 2026 (6:52pm)
January 2026
|
▶ (9/9 18:54)
◀ 9/8 18:52 ▶

Option Volume

Detail
ℹ
Current (09/08) 526
Calls: 243 (46%)
Puts: 283 (54%)
Prior (09/04) 632
Calls: 233 (37%)
Puts: 399 (63%)
Current vs Prior -16.77%
Calls: +4.29% (Calls)
Puts: -29.07% (Puts)
Prior 7-Day Total 3,961
Calls: 2,506 (63%)
Puts: 1,455 (37%)
Prior 7-Day Average 565
Calls: 358 (63%)
Puts: 207 (37%)
Current vs Prior 7-Day Avg -7.04%
Calls: -32.12%
Puts: +36.15%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (09/08) $644.0K
Calls: $365.7K (57%)
Puts: $278.3K (43%)
Prior (09/04) $1.20M
Calls: $314.8K (26%)
Puts: $884.7K (74%)
Current vs Prior -46.31%
Calls: +16.15%
Puts: -68.54%
Prior 7-Day Total $6.99M
Calls: $4.92M (70%)
Puts: $2.07M (30%)
Prior 7-Day Average $999.0K
Calls: $703.2K (70%)
Puts: $295.8K (30%)
Current vs Prior 7-Day Avg -35.53%
Calls: -47.99%
Puts: -5.91%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/08) 1.16
Prior (09/04) 1.71
Current vs Prior -31.99%
Prior 7-Day Average 0.67
Current vs Prior 7-Day Avg +74.59%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (09/08) 7,103
Calls: 3,194 (45%)
Puts: 3,909 (55%)
Prior (09/04) 4,409
Calls: 2,310 (52%)
Puts: 2,099 (48%)
Current vs Prior +61.10%
Prior 7-Day Total 30,109
Calls: 16,782 (56%)
Puts: 13,327 (44%)
Prior 7-Day Average 4,301
Calls: 2,397 (56%)
Puts: 1,903 (44%)
Current vs Prior 7-Day Avg +65.14%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (09/11) | Next (09/18)Expiry (09/18) | Next (10/16)
Current 2.86% | 3.90%3.90% | 8.65%
Prior 3.21% | 4.44%4.44% | 8.96%
Current vs Prior -10.92% | -12.05%-12.05% | -3.55%
Prior 7-Day Avg 2.39% | 3.75%4.85% | 9.17%
Current vs 7-Day Avg +19.67% | +4.02%-19.44% | -5.71%
Prior 7-Day Eod 3.21% | 4.44%4.44% | 8.96%
Current vs 7-Day Eod -10.92% | -12.05%-12.05% | -3.55%
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

Slightly bearish P/C ratio of 1.16. P/C ratio dropping 32% - sentiment shifting bullish. Rising open interest (up 61%) indicates new positions being established.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
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 4 of results (avg 7.7%, best 4.5%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Sep 1874.5077.90$76.204.5%10.93--
$390.00Oct 1624.4026.30$25.357.5%30.69221
$410.00Oct 1613.0014.30$13.659.5%40.47291
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$440.00Oct 1635.5038.90$37.209.1%10.79--

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. 13 found (avg delta 0.68, highest 0.94)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$370.00Sep 1834.4038.40$36.4011.0%40.94101
$330.00Sep 1874.5077.90$76.204.5%10.93--
$385.00Sep 2522.8026.30$24.5514.3%10.81--
$390.00Oct 1624.4026.30$25.357.5%30.69221
$400.00Sep 189.8011.80$10.8018.5%10.63260
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$440.00Oct 1635.5038.90$37.209.1%10.79--
$410.00Sep 116.408.90$7.6532.7%50.632
$420.00Oct 1621.0023.80$22.4012.5%190.62161
$410.00Sep 187.7011.20$9.4537.0%10.58--
$407.50Sep 186.309.80$8.0543.5%20.5328

Most actively traded options today. High liquidity = easy entry/exit. 60 active (total vol 387, top 51)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$422.50Sep 110.003.20$1.60200.0%500.18--
$440.00Oct 164.004.70$4.3516.1%240.21131
$427.50Sep 110.301.05$0.68110.3%200.091
$420.00Oct 169.0010.20$9.6012.5%180.37299
$450.00Oct 162.603.20$2.9020.7%140.15471
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$385.00Sep 110.050.65$0.35171.4%510.06--
$380.00Oct 164.505.40$4.9518.2%230.22235
$340.00Oct 160.052.10$1.08189.8%200.0526
$420.00Oct 1621.0023.80$22.4012.5%190.62161
$380.00Sep 110.001.25$0.63198.4%160.074

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 7 strikes (avg 16.7%, max 40.8%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$412.50Sep 11Sep 1838.5%27.3%40.8%312
$400.00Sep 18Oct 1629.3%27.5%6.8%2442
$410.00Sep 11Oct 1630.4%30.3%0.3%5291
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$400.00Sep 11Oct 1636.9%27.5%34.4%7295
$395.00Sep 11Sep 2535.1%27.4%28.0%514
$390.00Sep 18Oct 1629.1%27.4%6.1%14418
$410.00Sep 11Oct 1630.4%30.3%0.3%15106

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 40 found (best R:R 1.11, avg 10.01)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$400.00$410.00Oct 16$4.75$5.25$4.7558%1.11$404.75
$440.00$450.00Oct 16$1.45$8.55$1.4521%5.90$441.45
$450.00$460.00Oct 16$0.98$9.02$0.9815%9.20$450.98
$440.00$445.00Sep 18$0.12$4.88$0.126%40.67$440.12
$425.00$430.00Sep 18$0.55$4.45$0.5518%8.09$425.55
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$370.00$340.00Sep 18$0.17$29.83$0.174%175.47$369.83
$395.00$390.00Sep 18$0.86$4.14$0.8627%4.81$394.14
$395.00$390.00Sep 25$1.15$3.85$1.1531%3.35$393.85
$397.50$395.00Sep 18$0.52$1.98$0.5231%3.81$396.98
$360.00$340.00Oct 16$0.97$19.03$0.9710%19.62$359.03

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 32 found (best R:R 1.94, avg 0.37)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$412.50$415.00Sep 11$1.27$1.27$1.2367%1.03$413.77
$422.50$427.50Sep 11$0.92$0.92$4.0882%0.23$423.42
$412.50$420.00Sep 18$2.15$2.15$5.3563%0.40$414.65
$415.00$420.00Sep 11$0.90$0.90$4.1076%0.22$415.90
$410.00$412.50Sep 18$1.05$1.05$1.4558%0.72$411.05
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$400.00$397.50Sep 18$1.65$1.65$0.8563%1.94$398.35
$405.00$395.00Sep 25$4.45$4.45$5.5552%0.80$400.55
$380.00$360.00Oct 16$2.90$2.90$17.1078%0.17$377.10
$400.00$390.00Oct 16$4.05$4.05$5.9558%0.68$395.95
$400.00$395.00Sep 11$1.50$1.50$3.5068%0.43$398.50

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $3.17, cheapest $1.50)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$412.50Sep 11Sep 18$1.5038.5%27.3%
$410.00Sep 11Sep 18$2.8030.4%27.8%
$400.00Sep 18Oct 16$7.6029.3%27.5%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$400.00Sep 11Sep 18$2.4036.9%29.3%
$410.00Sep 11Sep 18$1.8030.4%27.8%
$405.00Sep 18Sep 25$2.9026.1%28.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 10 found (cheapest 2.56% of stock, avg 6.40%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$410.00Sep 11$2.75$7.65$10.40$399.60$420.402.56%
$405.00Sep 18$7.80$6.55$14.35$390.65$419.353.54%
$410.00Sep 18$5.55$9.45$15.00$395.00$425.003.70%
$400.00Sep 18$10.80$5.20$16.00$384.00$416.003.94%
$400.00Oct 16$18.40$11.70$30.10$369.90$430.107.41%
$410.00Oct 16$13.65$16.70$30.35$379.65$440.357.48%
$420.00Oct 16$9.60$22.40$32.00$388.00$452.007.88%
$390.00Oct 16$25.35$7.65$33.00$357.00$423.008.13%
$370.00Sep 18$36.40$0.40$36.80$333.20$406.809.07%
$440.00Oct 16$4.35$37.20$41.55$398.45$481.5510.24%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 70 found (cheapest 0.29% of stock, avg 2.06%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$420.00$385.00Sep 11$0.83$0.35$1.18$383.82$421.18
$420.00$380.00Sep 11$0.83$0.63$1.46$378.54$421.46
$422.50$385.00Sep 11$1.60$0.35$1.95$383.05$424.45
$420.00$395.00Sep 11$0.83$1.30$2.13$392.87$422.13
$422.50$380.00Sep 11$1.60$0.63$2.23$377.77$424.73
$415.00$385.00Sep 11$1.73$0.35$2.08$382.92$417.08
$415.00$380.00Sep 11$1.73$0.63$2.36$377.64$417.36
$422.50$395.00Sep 11$1.60$1.30$2.90$392.10$425.40
$415.00$395.00Sep 11$1.73$1.30$3.03$391.97$418.03
$450.00$340.00Oct 16$2.90$1.08$3.98$336.02$453.98

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 48 found (best R:R 0.94, avg credit $1.74)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
395/400422/428Sep 11$2.42$2.5850%0.94$397.58$424.92
395/398420/422Sep 18$1.04$1.4646%0.71$396.46$421.04
380/385435/440Sep 18$0.80$4.2077%0.19$384.20$435.80
395/400415/420Sep 11$2.40$2.6044%0.92$397.60$417.40
380/385440/445Sep 18$0.62$4.3880%0.14$384.38$440.62
380/385430/435Sep 18$0.90$4.1073%0.22$384.10$430.90
385/390435/440Sep 18$0.97$4.0371%0.24$389.03$435.97
395/400412/415Sep 11$2.77$2.2335%1.24$397.23$415.27
385/390440/445Sep 18$0.79$4.2174%0.19$389.21$440.79
380/385425/430Sep 18$1.05$3.9568%0.27$383.95$426.05

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 21 found (best R:R 13.29, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$400.00$410.00$420.00Oct 16$0.70$9.3020%13.29
$410.00$420.00$430.00Oct 16$0.95$9.0519%9.53
$425.00$430.00$435.00Sep 18$0.15$4.858%32.33
$430.00$435.00$440.00Sep 18$0.10$4.906%49.00
$440.00$450.00$460.00Oct 16$0.47$9.5310%20.28
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$400.00$410.00$420.00Oct 16$0.70$9.3020%13.29
$390.00$400.00$410.00Oct 16$0.95$9.0521%9.53
$385.00$390.00$395.00Sep 18$0.19$4.8112%25.32
$380.00$385.00$390.00Sep 18$0.17$4.8310%28.41
$402.50$405.00$407.50Sep 18$0.15$2.3511%15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 43 found (best net $-7.60, 34 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$412.50$420.001:2Sep 18-$0.20$7.30
$412.50$415.001:2Sep 11-$0.46$2.04
$450.00$460.001:2Oct 16-$0.94$9.06
$460.00$470.001:2Oct 16-$0.62$9.38
$440.00$450.001:2Oct 16-$1.45$8.55
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$440.00$420.001:2Oct 16-$7.60$12.40
$405.00$395.001:2Sep 25-$0.55$9.45
$360.00$340.001:2Oct 16-$0.11$19.89
$370.00$340.001:2Sep 18-$0.06$29.94
$390.00$380.001:2Oct 16-$2.25$7.75

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 20 found (best yield 3.20%, avg 0.70%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$410.00Oct 16$13.000.471.0%3.20%4.20%4291
$420.00Oct 16$9.000.373.5%2.22%5.68%18299
$430.00Oct 16$6.000.285.9%1.48%7.41%375
$440.00Oct 16$4.000.218.4%0.99%9.38%24131
$450.00Oct 16$2.600.1510.8%0.64%11.49%14471
$460.00Oct 16$1.550.1113.3%0.38%13.70%3--
$410.00Sep 18$4.700.421.0%1.16%2.16%1--
$412.50Sep 18$3.600.371.6%0.89%2.50%212
$470.00Oct 16$1.100.0715.8%0.27%16.05%238
$420.00Sep 18$1.600.233.5%0.39%3.86%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 917 vol/day, 200 traded recently)

RACE averages only 917 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 $390.00 06-17 call last traded $65.10 on 08/04 (now $57.40/$60.50) — try a limit near $58.95. Also watch the $450.00 12-18 call last traded $15.21 on 09/04 (now $12.70/$13.60) — try a limit near $13.15; the $390.00 10-16 call last traded $33.11 on 09/02 (now $24.40/$26.30) — try a limit near $25.35. Most tradeable put: the $380.00 01-21 put last traded $40.50 on 08/14 (now $41.00/$42.30) — try a limit near $41.00.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$410.00Sep 11$1.80$3.70$2.75$14.62 08/11$2.75–$29.60$2.75--
$410.00Sep 18$4.70$6.40$5.55$12.00 09/02$5.55–$31.25$5.55--
$410.00Sep 25$6.50$10.50$8.50$14.29 09/02$8.50–$32.65$8.50--
$410.00Oct 2$8.40$12.50$10.45$24.25 08/25$10.45–$33.75$10.45--
$410.00Oct 9$10.70$13.90$12.30$14.70 09/04$12.30–$23.90$12.30--
$410.00Oct 16$13.00$14.30$13.65$20.90 09/03$13.65–$36.55$13.65291
$410.00Nov 20$22.00$24.20$23.10$29.20 08/26$23.10–$44.95$23.10--
$410.00Dec 18$26.30$28.70$27.50$32.60 09/01$27.50–$48.90$27.50--
$410.00Feb 19$35.70$37.70$36.70$42.64 08/26$36.70–$58.35$36.70--
$410.00Jun 17$48.00$50.70$49.35$57.55 08/07$49.35–$70.65$49.35--
$410.00Dec 15$93.50$97.50$95.50$71.20 07/23$95.50–$117.90$93.50--
$400.00Sep 11$6.80$9.70$8.25$16.20 09/01$8.25–$38.50$8.25--
$400.00Sep 18$9.80$11.80$10.80$17.70 09/02$10.80–$39.90$10.80260
$400.00Sep 25$12.70$15.50$14.10$22.20 09/03$14.10–$40.75$14.10--
$400.00Oct 16$16.70$20.10$18.40$22.79 09/04$18.40–$44.45$18.40182
$400.00Nov 20$27.10$29.30$28.20$50.05 08/21$28.20–$52.00$28.20--
$400.00Dec 18$31.10$33.80$32.45$42.50 08/28$32.45–$55.80$32.45--
$400.00Feb 19$40.60$42.80$41.70$51.70 08/14$41.70–$64.65$41.70--
$400.00Jun 17$52.10$55.10$53.60$60.03 08/04$53.60–$76.50$53.60--
$400.00Dec 17$72.20$74.60$73.40$79.90 08/11$73.40–$95.50$73.40--
$400.00Dec 15$97.50$102.00$99.75$74.90 07/23$99.75–$122.95$97.50--
$412.50Sep 11$1.60$4.40$3.00$4.46 09/04$3.00–$16.30$3.00--
$412.50Sep 18$3.60$5.40$4.50$9.40 09/01$4.50–$17.90$4.5012
$415.00Sep 11$1.20$2.25$1.73$5.60 09/01$1.73–$25.35$1.73--
$415.00Sep 18$2.80$4.50$3.65$9.34 09/02$3.65–$15.70$3.65--
$415.00Sep 25$4.40$8.50$6.45$9.20 09/04$6.45–$28.80$6.45--
$395.00Sep 11$10.30$13.90$12.10$22.98 09/03$12.10–$43.00$12.10--
$417.50Sep 18$2.10$3.80$2.95$8.00 09/03$2.95–$14.15$2.95--
$420.00Sep 11$0.50$1.15$0.83$4.48 09/01$0.83–$21.60$0.834
$420.00Sep 18$1.60$3.10$2.35$7.00 09/02$2.35–$23.65$2.35--
$420.00Oct 2$4.90$8.50$6.70$10.17 09/02$6.70–$26.75$6.70--
$420.00Oct 16$9.00$10.20$9.60$11.60 09/04$9.60–$29.75$9.60299
$420.00Nov 20$17.70$19.80$18.75$22.15 09/01$18.75–$38.65$18.75--
$420.00Dec 18$21.90$23.80$22.85$26.33 09/04$22.85–$42.75$22.85--
$420.00Feb 19$31.30$33.10$32.20$35.70 09/04$32.20–$52.35$32.20--
$420.00Jun 17$44.40$45.70$45.05$50.41 09/02$45.05–$65.00$45.05--
$420.00Dec 17$61.20$65.10$63.15$44.20 07/24$63.15–$84.95$61.20--
$420.00Jan 21$64.90$68.50$66.70$71.90 08/05$66.70–$87.85$66.70--
$420.00Dec 15$89.00$94.00$91.50$110.80 08/21$91.50–$112.95$91.50--
$390.00Sep 18$16.90$20.30$18.60$28.02 08/27$18.60–$48.90$18.60--
$390.00Oct 16$24.40$26.30$25.35$33.11 09/02$25.35–$52.85$25.35221
$390.00Nov 20$32.90$35.40$34.15$57.35 08/21$34.15–$59.20$34.15--
$390.00Dec 18$36.80$39.30$38.05$43.40 09/01$38.05–$63.05$38.05--
$390.00Feb 19$46.10$48.60$47.35$54.80 08/26$47.35–$71.05$47.35--
$390.00Jun 17$57.40$60.50$58.95$65.10 08/04$58.95–$82.40$58.9568
$390.00Jan 21$80.10$82.50$81.30$89.00 08/18$81.30–$104.05$81.30--
$422.50Sep 18$1.10$2.55$1.83$11.00 08/31$1.83–$11.55$1.83--
$425.00Sep 11$0.05$3.70$1.88$1.33 09/04$1.25–$17.85$1.33--
$425.00Sep 18$1.50$2.10$1.80$8.50 08/28$1.80–$9.90$1.80--
$425.00Sep 25$1.50$5.50$3.50$11.90 08/14$3.50–$21.70$3.50--
$385.00Sep 25$22.80$26.30$24.55$26.90 09/04$24.55–$54.15$24.55--
$427.50Sep 11$0.30$1.05$0.68$2.77 09/02$0.68–$7.45$0.681
$427.50Sep 18$1.25$1.95$1.60$7.50 08/28$1.60–$8.85$1.60--
$430.00Sep 11$0.00$1.50$0.75$2.60 09/03$0.75–$14.75$0.75--
$430.00Sep 18$1.05$1.45$1.25$2.15 09/04$1.25–$16.60$1.25--
$430.00Sep 25$0.60$4.80$2.70$6.50 09/02$2.70–$19.15$2.70--
$430.00Oct 16$6.00$7.00$6.50$8.40 09/04$6.50–$22.70$6.5075
$430.00Nov 20$14.10$16.10$15.10$20.80 09/03$15.10–$33.00$15.10--
$430.00Dec 18$17.70$19.90$18.80$22.11 09/04$18.80–$36.70$18.80138
$430.00Feb 19$27.80$28.80$28.30$33.50 08/27$28.30–$46.90$28.30--
$430.00Jun 17$40.20$41.50$40.85$44.13 09/01$40.85–$59.45$40.85--
$430.00Dec 17$57.00$60.90$58.95$64.16 08/06$58.95–$80.00$58.95--
$430.00Dec 15$85.00$90.00$87.50$98.40 08/25$87.50–$108.30$87.50--
$380.00Sep 18$25.80$29.00$27.40$35.76 09/01$27.40–$58.35$27.40--
$380.00Oct 16$31.00$34.20$32.60$37.90 09/04$32.60–$61.30$32.60--
$380.00Nov 20$39.00$42.30$40.65$29.89 07/22$40.65–$66.95$39.00--
$380.00Dec 18$42.10$46.00$44.05$58.50 08/28$44.05–$70.60$44.05--
$380.00Jun 17$64.20$66.30$65.25$74.88 08/06$65.25–$89.05$65.25--
$432.50Sep 18$0.80$1.20$1.00$3.59 09/03$1.00–$7.40$1.00--
$435.00Sep 11$0.00$3.50$1.75$1.20 09/03$1.20–$11.50$1.20--
$435.00Sep 18$0.65$1.05$0.85$4.06 08/27$0.85–$7.25$0.852
$435.00Oct 2$0.80$4.40$2.60$5.75 09/02$2.60–$17.45$2.60--
$440.00Sep 18$0.35$0.75$0.55$1.90 09/01$0.55–$11.20$0.55--
$440.00Oct 16$4.00$4.70$4.35$5.70 09/04$4.35–$17.35$4.35131
$440.00Nov 20$11.10$12.90$12.00$14.60 09/01$12.00–$27.85$12.00--
$440.00Dec 18$15.00$16.50$15.75$18.42 09/04$15.75–$32.00$15.75--
$440.00Feb 19$24.10$25.40$24.75$32.10 08/26$24.75–$41.85$24.75--
$440.00Jun 17$36.40$37.70$37.05$42.05 09/02$37.05–$54.70$37.05--
$440.00Dec 15$81.00$85.50$83.25$65.30 07/21$83.25–$103.70$81.00--
$370.00Sep 18$34.40$38.40$36.40$47.30 08/26$36.40–$67.95$36.40101
$370.00Sep 25$36.00$39.40$37.70$42.00 09/04$37.70–$68.20$37.70--
$370.00Oct 16$39.10$42.50$40.80$58.10 08/19$40.80–$70.50$40.80--
$370.00Nov 20$46.00$49.70$47.85$39.55 07/16$47.85–$75.25$46.00--
$370.00Dec 18$49.80$52.70$51.25$75.33 08/21$51.25–$78.65$51.25--
$370.00Jun 17$69.40$72.50$70.95$72.00 07/30$70.95–$95.60$70.95--
$370.00Dec 17$87.60$90.50$89.05$63.20 07/24$89.05–$113.20$87.60--
$442.50Sep 11$0.00$4.30$2.15$1.49 08/28$1.68–$2.85$1.49--
$445.00Sep 11$0.00$3.80$1.90$1.20 08/31$1.23–$6.90$1.20--
$445.00Sep 18$0.25$0.60$0.43$1.62 09/01$0.43–$4.20$0.43--
$445.00Sep 25$0.00$5.00$2.50$3.47 08/26$2.25–$10.95$2.50--
$445.00Oct 2$0.10$4.10$2.10$4.55 08/27$2.10–$12.75$2.10--
$447.50Sep 18$0.15$0.55$0.35$1.90 08/27$0.35–$3.75$0.35--
$450.00Sep 11$0.00$4.00$2.00$4.99 08/21$1.70–$5.55$2.00--
$450.00Sep 18$0.10$0.55$0.33$1.15 09/03$0.33–$7.15$0.33353
$450.00Sep 25$0.00$5.00$2.50$2.11 09/03$1.40–$8.75$2.11--
$450.00Oct 2$0.20$3.90$2.05$1.70 09/04$1.98–$10.70$1.70--
$450.00Oct 16$2.60$3.20$2.90$4.00 09/04$2.90–$13.70$2.90471
$450.00Nov 20$9.20$10.30$9.75$11.30 09/04$9.75–$22.45$9.75--
$450.00Dec 18$12.70$13.60$13.15$15.21 09/04$13.15–$27.05$13.15269
$450.00Feb 19$20.80$21.90$21.35$27.26 08/26$21.35–$37.25$21.35--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$405.00Sep 11$3.70$5.30$4.50$3.70 09/04$2.15–$12.95$3.70--
$405.00Sep 18$5.40$7.70$6.55$4.10 09/03$2.93–$7.30$5.40119
$405.00Sep 25$7.40$11.50$9.45$4.89 08/31$3.60–$15.35$7.40--
$407.50Sep 18$6.30$9.80$8.05$4.90 09/03$3.38–$8.05$6.3028
$402.50Sep 18$3.90$6.50$5.20$3.50 09/03$2.42–$6.15$3.903
$410.00Sep 11$6.40$8.90$7.65$5.80 09/04$2.33–$15.50$6.402
$410.00Sep 18$7.70$11.20$9.45$8.34 09/04$3.43–$16.60$8.34--
$410.00Sep 25$10.00$13.50$11.75$13.00 08/14$4.60–$17.75$11.75--
$410.00Oct 2$11.60$15.50$13.55$7.50 08/31$5.75–$15.45$11.60--
$410.00Oct 16$15.80$17.60$16.70$11.80 09/03$7.60–$21.10$15.80104
$410.00Nov 20$23.10$25.10$24.10$22.34 08/26$14.20–$27.80$23.10--
$410.00Dec 18$25.80$28.00$26.90$25.10 09/04$16.75–$30.70$25.80--
$410.00Jun 17$43.10$44.80$43.95$42.20 09/04$33.10–$46.65$43.10--
$410.00Dec 17$53.80$56.50$55.15$51.00 09/02$44.35–$57.30$53.80--
$410.00Jan 21$54.90$58.00$56.45$50.70 08/19$45.60–$58.25$54.90--
$410.00Dec 15$66.50$69.60$68.05$67.25 08/27$59.15–$71.40$67.25--
$400.00Sep 11$1.70$3.90$2.80$1.20 09/03$1.27–$10.85$1.705
$400.00Sep 18$4.40$6.00$5.20$2.90 09/03$2.13–$11.75$4.40412
$400.00Sep 25$6.00$9.00$7.50$10.77 08/13$3.47–$13.10$7.50--
$400.00Oct 2$6.30$10.30$8.30$5.75 08/20$3.75–$11.05$6.30--
$400.00Oct 16$10.90$12.50$11.70$10.50 09/04$5.25–$16.35$10.90290
$400.00Nov 20$18.40$20.20$19.30$18.13 09/04$10.35–$22.90$18.40--
$400.00Dec 18$21.40$23.00$22.20$20.43 09/04$13.60–$25.50$21.40--
$400.00Feb 19$28.20$29.20$28.70$28.45 08/14$19.40–$31.60$28.45--
$400.00Jun 17$38.10$39.70$38.90$37.40 09/04$29.10–$41.35$38.10112
$400.00Dec 17$48.80$50.30$49.55$47.60 09/04$40.15–$52.05$48.80--
$400.00Jan 21$49.90$53.00$51.45$45.00 08/31$41.35–$53.25$49.90--
$400.00Jun 16$55.00$60.00$57.50$54.80 09/01$48.50–$60.00$55.00--
$400.00Dec 15$61.50$64.70$63.10$62.35 08/27$54.70–$65.25$62.35--
$412.50Sep 18$10.10$13.00$11.55$8.60 09/02$4.55–$11.55$10.10--
$397.50Sep 11$0.00$4.70$2.35$1.27 09/04$1.48–$2.53$1.27--
$397.50Sep 18$2.50$4.60$3.55$4.40 09/01$2.03–$5.35$3.553
$415.00Sep 11$8.80$13.00$10.90$8.44 09/04$3.15–$17.95$8.80--
$415.00Sep 18$12.40$13.80$13.10$9.70 09/02$5.40–$13.10$12.40--
$415.00Sep 25$13.00$16.50$14.75$12.85 08/27$6.25–$20.45$13.00--
$395.00Sep 11$0.55$2.05$1.30$0.75 09/04$0.90–$8.80$0.7514
$395.00Sep 18$2.15$3.90$3.03$3.03 09/04$1.73–$4.10$3.03--
$395.00Sep 25$3.80$6.20$5.00$2.77 08/31$2.58–$11.15$3.80--
$417.50Sep 11$11.60$14.40$13.00$5.82 09/03$4.88–$13.00$11.60--
$417.50Sep 18$13.80$16.00$14.90$10.40 09/02$6.35–$14.90$13.80--
$392.50Sep 18$1.65$3.20$2.42$3.10 09/01$1.00–$3.85$2.42--
$420.00Sep 18$15.40$18.10$16.75$14.50 09/01$5.55–$22.00$15.40--
$420.00Oct 16$21.00$23.80$22.40$20.50 09/04$9.75–$26.85$21.00161
$420.00Nov 20$28.80$30.90$29.85$27.00 09/01$17.85–$33.20$28.8017
$420.00Dec 18$31.70$33.90$32.80$30.37 09/04$20.50–$36.05$31.70--
$420.00Feb 19$38.50$39.70$39.10$28.30 08/21$27.10–$41.90$38.50--
$420.00Jun 17$48.40$50.30$49.35$45.63 09/02$37.45–$51.70$48.40--
$420.00Dec 15$71.50$74.80$73.15$95.50 07/23$63.70–$75.25$73.15--
$390.00Sep 11$0.05$1.00$0.53$0.53 09/04$0.53–$7.20$0.53--
$390.00Sep 18$1.75$2.60$2.17$1.85 09/04$1.10–$8.15$1.85298
$390.00Sep 25$1.90$5.80$3.85$4.20 08/26$1.88–$9.20$3.8512
$390.00Oct 16$7.20$8.10$7.65$7.00 09/04$3.80–$12.45$7.20120
$390.00Nov 20$14.10$15.90$15.00$13.70 09/04$8.60–$18.45$14.10--
$390.00Dec 18$17.50$18.60$18.05$16.00 08/27$10.90–$21.30$17.5054
$390.00Feb 19$23.70$24.80$24.25$31.30 08/03$16.35–$27.05$24.25--
$390.00Jun 17$33.60$35.00$34.30$33.00 09/04$25.45–$36.90$33.60--
$390.00Dec 17$44.00$46.50$45.25$41.80 09/02$36.15–$47.95$44.00--
$390.00Jan 21$45.20$47.00$46.10$44.30 09/01$37.35–$48.15$45.20--
$390.00Jun 16$50.00$55.00$52.50$52.65 08/14$44.50–$55.50$52.50--
$390.00Dec 15$56.50$60.10$58.30$54.90 08/25$50.45–$60.40$56.50--
$422.50Sep 18$17.00$20.40$18.70$16.28 09/01$8.55–$18.70$17.00--
$425.00Sep 18$19.00$22.50$20.75$12.90 08/28$9.80–$20.75$19.00--
$385.00Sep 18$1.25$1.75$1.50$1.27 09/04$0.80–$2.30$1.27--
$385.00Sep 25$0.75$4.90$2.83$3.30 08/26$1.88–$7.65$2.83--
$385.00Oct 2$1.50$5.50$3.50$4.25 08/26$2.45–$6.55$3.50--
$427.50Sep 18$21.20$24.50$22.85$12.05 08/31$11.20–$22.85$21.20--
$430.00Sep 18$23.40$26.70$25.05$14.66 08/28$8.30–$29.25$23.40--
$430.00Sep 25$24.20$28.50$26.35$11.81 08/21$10.90–$30.35$24.20--
$430.00Oct 16$28.30$30.50$29.40$25.86 09/04$13.50–$33.40$28.30--
$430.00Nov 20$34.90$37.20$36.05$28.10 08/25$22.20–$39.60$34.90--
$430.00Dec 18$37.70$40.20$38.95$36.50 09/04$25.05–$42.25$37.7023
$430.00Jun 17$54.10$56.00$55.05$51.88 08/18$42.10–$57.40$54.10--
$430.00Jun 16$70.50$75.50$73.00$90.80 07/27$62.00–$75.50$73.00--
$430.00Dec 15$77.00$80.20$78.60$81.60 08/10$68.30–$81.70$78.60--
$380.00Sep 11$0.00$1.25$0.63$7.94 08/04$0.63–$4.63$0.634
$380.00Sep 18$0.70$1.30$1.00$0.95 09/02$0.68–$5.40$0.95--
$380.00Sep 25$0.10$4.40$2.25$1.25 09/03$1.70–$6.50$1.25--
$380.00Oct 2$0.50$4.60$2.55$2.80 09/01$2.43–$5.35$2.55--
$380.00Oct 16$4.50$5.40$4.95$4.60 09/04$2.50–$10.10$4.60235
$380.00Nov 20$10.60$12.30$11.45$7.10 08/21$6.55–$14.50$10.60--
$380.00Dec 18$13.60$14.80$14.20$13.42 09/04$8.50–$17.25$13.60--
$380.00Feb 19$19.70$20.80$20.25$19.18 09/04$13.45–$23.15$19.70--
$380.00Jun 17$29.20$32.40$30.80$27.00 09/03$22.15–$32.45$29.20--
$380.00Dec 17$37.60$42.00$39.80$38.95 09/04$32.35–$42.75$38.95--
$380.00Jan 21$41.00$42.30$41.65$40.50 08/14$33.65–$43.95$41.003
$380.00Jun 16$45.50$50.50$48.00$53.65 08/03$40.50–$50.50$48.00--
$380.00Dec 15$52.00$55.60$53.80$50.78 08/28$46.40–$55.90$52.00--
$432.50Sep 18$25.70$29.50$27.60$16.40 08/25$14.95–$27.60$25.70--
$375.00Oct 9$0.55$4.80$2.68$2.65 09/02$2.42–$3.35$2.65--
$437.50Sep 18$30.30$33.80$32.05$19.74 08/25$18.50–$32.05$30.30--
$440.00Sep 18$32.70$36.00$34.35$21.39 08/25$13.00–$36.70$32.70--
$440.00Sep 25$33.10$37.40$35.25$23.00 08/31$15.55–$37.95$33.10--
$440.00Oct 16$35.50$38.90$37.20$20.60 08/21$18.30–$40.65$35.50--
$440.00Nov 20$42.20$44.50$43.35$28.90 08/21$26.30–$46.10$42.20--
$440.00Dec 18$44.90$46.50$45.70$40.60 08/27$29.35–$48.75$44.90--
$370.00Sep 11$0.00$3.20$1.60$3.00 08/06$1.55–$2.97$1.60--
$370.00Sep 18$0.05$0.75$0.40$0.53 09/02$0.40–$3.15$0.40197
$370.00Oct 16$2.60$3.40$3.00$2.75 09/04$1.85–$7.60$2.75--
$370.00Nov 20$8.30$9.40$8.85$8.12 09/04$4.95–$11.85$8.3012
$370.00Dec 18$10.80$11.70$11.25$10.51 09/04$6.65–$14.85$10.80--

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 243
Total Puts 283
Put/Call Ratio 1.16
Net Difference -40

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,506
Total Puts 1,455
Average Put/Call Ratio 0.67
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