Tour v527
RACE
FERRARI N V NEW
$402.33 -0.89%
$402.93 (+0.15%)🌙
as of 09/09 06:54 PM
(9/8 18:52) ◀
|
Wednesday, September 9, 2026 (6:54pm)
January 2026
|
▶ (9/10 18:57)
◀ 9/9 18:54 ▶

Option Volume

Detail
ℹ
Current (09/09) 517
Calls: 249 (48%)
Puts: 268 (52%)
Prior (09/08) 526
Calls: 243 (46%)
Puts: 283 (54%)
Current vs Prior -1.71%
Calls: +2.47% (Calls)
Puts: -5.30% (Puts)
Prior 7-Day Total 4,274
Calls: 2,603 (61%)
Puts: 1,671 (39%)
Prior 7-Day Average 610
Calls: 371 (61%)
Puts: 238 (39%)
Current vs Prior 7-Day Avg -15.33%
Calls: -33.04%
Puts: +12.27%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (09/09) $605.7K
Calls: $336.5K (56%)
Puts: $269.3K (44%)
Prior (09/08) $644.0K
Calls: $365.7K (57%)
Puts: $278.3K (43%)
Current vs Prior -5.94%
Calls: -7.98%
Puts: -3.26%
Prior 7-Day Total $7.08M
Calls: $4.80M (68%)
Puts: $2.28M (32%)
Prior 7-Day Average $1.01M
Calls: $685.6K (68%)
Puts: $326.0K (32%)
Current vs Prior 7-Day Avg -40.12%
Calls: -50.92%
Puts: -17.40%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/09) 1.08
Prior (09/08) 1.16
Current vs Prior -7.58%
Prior 7-Day Average 0.77
Current vs Prior 7-Day Avg +40.17%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (09/09) 4,890
Calls: 2,869 (59%)
Puts: 2,021 (41%)
Prior (09/08) 7,103
Calls: 3,194 (45%)
Puts: 3,909 (55%)
Current vs Prior -31.16%
Prior 7-Day Total 33,969
Calls: 18,213 (54%)
Puts: 15,756 (46%)
Prior 7-Day Average 4,852
Calls: 2,601 (54%)
Puts: 2,250 (46%)
Current vs Prior 7-Day Avg +0.77%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/11) | Next (09/18)Expiry (09/18) | Next (10/16)
Current 2.49% | 3.67%3.67% | 8.62%
Prior 2.86% | 3.90%3.90% | 8.65%
Current vs Prior -13.02% | -6.11%-6.11% | -0.25%
Prior 7-Day Avg 2.56% | 3.85%4.63% | 9.04%
Current vs 7-Day Avg -2.99% | -4.75%-20.88% | -4.58%
Prior 7-Day Eod 2.86% | 3.90%3.90% | 8.65%
Current vs 7-Day Eod -13.02% | -6.11%-6.11% | -0.25%
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 1.08. Declining open interest (down 31%) indicates positions being closed.

Smart Money BULLISH
Retail Flow NEUTRAL
Overall MIXED
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls
💧 Low Volume

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 5 of results (avg 8.0%, best 5.5%)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$360.00Sep 2542.5045.50$44.006.8%60.90--
$375.00Oct 229.5032.30$30.909.1%40.84--
$410.00Oct 1611.5012.60$12.059.1%60.44294
$400.00Oct 1615.8017.40$16.609.6%60.54182
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Oct 1612.5013.20$12.855.4%120.46290

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. 21 found (avg delta 0.72, highest 0.90)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$360.00Sep 2542.5045.50$44.006.8%60.90--
$365.00Oct 938.5042.80$40.6510.6%20.87--
$375.00Sep 2528.1031.50$29.8011.4%20.87--
$370.00Sep 2532.5036.00$34.2510.2%20.866
$370.00Oct 934.3038.40$36.3511.3%20.85--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$420.00Sep 2518.6022.00$20.3016.7%30.753
$410.00Sep 116.809.60$8.2034.1%10.72--
$410.00Sep 1810.9012.30$11.6012.1%10.64--
$405.00Sep 113.707.10$5.4063.0%50.58--
$410.00Oct 915.0017.60$16.3016.0%20.57--

Most actively traded options today. High liquidity = easy entry/exit. 63 active (total vol 385, top 62)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$375.00Oct 930.3034.20$32.2512.1%240.82--
$380.00Oct 926.3030.20$28.2513.8%240.77--
$417.50Sep 110.050.80$0.43174.4%210.09--
$450.00Sep 180.000.50$0.25200.0%200.03356
$450.00Oct 162.202.70$2.4520.4%200.13477
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$390.00Sep 110.250.95$0.60116.7%620.1127
$390.00Sep 182.153.20$2.6839.2%160.24301
$380.00Oct 165.206.00$5.6014.3%120.25236
$400.00Oct 1612.5013.20$12.855.4%120.46290
$392.50Sep 183.103.80$3.4520.3%110.282

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 41.3%, max 41.3%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$410.00Sep 11Oct 1642.9%30.4%41.3%9297
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$410.00Sep 11Oct 1642.9%30.4%41.3%2104

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 39 found (best R:R 0.82, avg 5.78)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$385.00$410.00Oct 2$13.75$11.25$13.7576%0.82$398.75
$375.00$425.00Sep 25$27.20$22.80$27.2087%0.84$402.20
$385.00$395.00Oct 9$6.10$3.90$6.1072%0.64$391.10
$405.00$410.00Sep 18$1.45$3.55$1.4546%2.45$406.45
$400.00$410.00Oct 16$4.55$5.45$4.5554%1.20$404.55
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$390.00$385.00Oct 9$0.70$4.30$0.7033%6.14$389.30
$400.00$397.50Sep 11$0.18$2.32$0.1839%12.89$399.82
$410.00$405.00Sep 11$2.80$2.20$2.8072%0.79$407.20
$420.00$405.00Sep 25$9.60$5.40$9.6075%0.56$410.40
$390.00$385.00Sep 11$0.22$4.78$0.2211%21.73$389.78

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 28 found (best R:R 0.31, avg 0.27)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$410.00$417.50Sep 11$1.77$1.77$5.7371%0.31$411.77
$440.00$460.00Oct 9$1.93$1.93$18.0784%0.11$441.93
$435.00$440.00Oct 9$1.35$1.35$3.6579%0.37$436.35
$410.00$420.00Sep 18$2.52$2.52$7.4864%0.34$412.52
$425.00$430.00Sep 25$0.90$0.90$4.1080%0.22$425.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$397.50$390.00Sep 11$1.95$1.95$5.5568%0.35$395.55
$400.00$380.00Oct 23$7.30$7.30$12.7055%0.57$392.70
$400.00$390.00Oct 16$4.35$4.35$5.6554%0.77$395.65
$392.50$390.00Sep 18$0.77$0.77$1.7372%0.45$391.73
$390.00$380.00Oct 16$2.90$2.90$7.1066%0.41$387.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $7.71, cheapest $5.30)

CALLS (0)
No calls found
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$405.00Sep 11Sep 25$5.3036.5%29.4%
$400.00Sep 11Oct 16$10.1233.7%27.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 7 found (cheapest 2.58% of stock, avg 5.28%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$410.00Sep 11$2.20$8.20$10.40$399.60$420.402.58%
$402.50Sep 18$7.05$6.30$13.35$389.15$415.853.32%
$410.00Sep 18$4.45$11.60$16.05$393.95$426.053.99%
$390.00Sep 18$15.65$2.68$18.33$371.67$408.334.56%
$400.00Oct 16$16.60$12.85$29.45$370.55$429.457.32%
$410.00Oct 16$12.05$18.10$30.15$379.85$440.157.49%
$385.00Oct 9$24.50$6.35$30.85$354.15$415.857.67%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 71 found (cheapest 0.18% of stock, avg 1.90%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$420.00$385.00Sep 11$0.33$0.38$0.71$384.29$420.71
$425.00$385.00Sep 11$0.38$0.38$0.76$384.24$425.76
$417.50$385.00Sep 11$0.43$0.38$0.81$384.19$418.31
$422.50$385.00Sep 11$0.53$0.38$0.91$384.09$423.41
$420.00$390.00Sep 11$0.33$0.60$0.93$389.07$420.93
$425.00$390.00Sep 11$0.38$0.60$0.98$389.02$425.98
$417.50$390.00Sep 11$0.43$0.60$1.03$388.97$418.53
$422.50$390.00Sep 11$0.53$0.60$1.13$388.87$423.63
$430.00$385.00Sep 18$0.80$1.88$2.68$382.32$432.68
$410.00$385.00Sep 11$2.20$0.38$2.58$382.42$412.58

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 28 found (best R:R 0.09, avg credit $2.81)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
385/390425/428Sep 11$0.40$4.6082%0.09$389.60$425.40
385/390422/425Sep 11$0.37$4.6380%0.08$389.63$422.87
385/390435/440Oct 9$2.05$2.9546%0.69$387.95$437.05
350/360460/470Oct 16$1.42$8.5879%0.17$358.58$461.42
360/370460/470Oct 16$1.90$8.1074%0.23$368.10$461.90
390/398425/428Sep 11$2.13$5.3761%0.40$395.37$427.13
350/360450/460Oct 16$1.69$8.3175%0.20$358.31$451.69
370/380460/470Oct 16$2.60$7.4066%0.35$377.40$462.60
350/360440/450Oct 16$2.22$7.7870%0.29$357.78$442.22
360/370450/460Oct 16$2.17$7.8370%0.28$367.83$452.17

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 15 found (best R:R 37.46, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$400.00$410.00$420.00Oct 16$0.65$9.3520%14.38
$410.00$420.00$430.00Sep 18$1.39$8.6127%6.19
$370.00$375.00$380.00Oct 9$0.10$4.908%49.00
$450.00$460.00$470.00Oct 16$0.27$9.737%36.04
$375.00$380.00$385.00Oct 9$0.25$4.7511%19.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$400.00$405.00$410.00Sep 11$0.13$4.8733%37.46
$390.00$400.00$410.00Oct 16$0.90$9.1021%10.11
$370.00$380.00$390.00Oct 16$0.90$9.1017%10.11
$350.00$360.00$370.00Oct 16$0.48$9.5210%19.83
$360.00$370.00$380.00Oct 16$0.70$9.3013%13.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 40 found (best net $-1.10, 27 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$440.00$450.001:2Oct 16-$1.05$8.95
$460.00$470.001:2Oct 16-$0.38$9.62
$450.00$460.001:2Oct 16-$0.71$9.29
$425.00$427.501:2Sep 11-$0.02$2.48
$425.00$430.001:2Sep 25-$0.80$4.20
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$420.00$405.001:2Sep 25-$1.10$13.90
$410.00$402.501:2Sep 18-$1.00$6.50
$405.00$400.001:2Sep 11-$0.06$4.94
$402.50$395.001:2Sep 18-$0.76$6.74
$410.00$405.001:2Sep 11-$2.60$2.40

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 17 found (best yield 2.86%, avg 0.86%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$410.00Oct 16$11.500.441.9%2.86%4.76%6294
$420.00Oct 16$7.500.344.4%1.86%6.26%1--
$440.00Oct 16$3.600.199.4%0.89%10.26%7131
$410.00Oct 2$7.500.421.9%1.86%3.77%41
$435.00Oct 9$2.750.218.1%0.68%8.80%2--
$450.00Oct 16$2.200.1311.8%0.55%12.40%20477
$440.00Oct 9$0.850.169.4%0.21%9.57%4--
$410.00Sep 18$4.000.361.9%0.99%2.90%2337
$460.00Oct 16$1.350.0914.3%0.34%14.67%3129
$425.00Sep 25$1.800.205.6%0.45%6.08%91

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, 195 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 $400.00 11-20 call last traded $50.05 on 08/21 (now $26.00/$27.50) — try a limit near $26.75. Also watch the $430.00 12-18 call last traded $22.11 on 09/04 (now $17.40/$18.70) — try a limit near $18.05; the $440.00 12-18 call last traded $18.42 on 09/04 (now $14.20/$15.40) — try a limit near $14.80. Most tradeable put: the $420.00 12-18 put last traded $30.37 on 09/04 (now $34.00/$35.40) — try a limit near $34.00.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$400.00Sep 11$4.50$7.20$5.85$16.20 09/01$5.85–$38.50$5.85--
$400.00Sep 18$7.50$9.40$8.45$17.70 09/02$8.45–$39.90$8.45--
$400.00Sep 25$9.70$13.30$11.50$22.20 09/03$11.50–$40.75$11.50--
$400.00Oct 16$15.80$17.40$16.60$22.79 09/04$16.60–$44.45$16.60182
$400.00Nov 20$26.00$27.50$26.75$50.05 08/21$26.75–$52.00$26.75139
$400.00Dec 18$30.30$31.50$30.90$42.50 08/28$30.90–$55.80$30.90--
$400.00Feb 19$39.70$41.00$40.35$51.70 08/14$40.35–$64.65$40.35--
$400.00Jun 17$51.50$53.30$52.40$60.03 08/04$52.40–$76.50$52.40--
$400.00Dec 17$70.20$72.10$71.15$79.90 08/11$71.15–$95.50$71.15--
$400.00Dec 15$96.10$99.60$97.85$74.90 07/23$97.85–$122.95$96.10--
$395.00Sep 11$7.60$10.20$8.90$22.98 09/03$8.90–$43.00$8.90--
$410.00Sep 11$0.60$3.80$2.20$14.62 08/11$2.20–$29.60$2.203
$410.00Sep 18$4.00$4.90$4.45$12.00 09/02$4.45–$31.25$4.45337
$410.00Sep 25$5.40$7.80$6.60$14.29 09/02$6.60–$32.65$6.60--
$410.00Oct 2$7.50$10.00$8.75$24.25 08/25$8.75–$33.75$8.751
$410.00Oct 9$9.40$11.30$10.35$14.70 09/04$10.35–$23.90$10.35--
$410.00Oct 16$11.50$12.60$12.05$20.90 09/03$12.05–$36.55$12.05294
$410.00Nov 20$21.10$22.60$21.85$29.20 08/26$21.85–$44.95$21.85--
$410.00Dec 18$25.40$26.70$26.05$32.60 09/01$26.05–$48.90$26.05--
$410.00Feb 19$34.70$36.10$35.40$42.64 08/26$35.40–$58.35$35.40--
$410.00Jun 17$46.80$48.60$47.70$57.55 08/07$47.70–$70.65$47.70--
$410.00Dec 15$91.90$95.10$93.50$71.20 07/23$93.50–$117.90$91.90--
$412.50Sep 11$0.05$3.20$1.63$4.46 09/04$1.63–$16.30$1.63--
$412.50Sep 18$2.90$4.00$3.45$9.40 09/01$3.45–$17.90$3.45--
$390.00Sep 18$14.20$17.10$15.65$28.02 08/27$15.65–$48.90$15.65--
$390.00Oct 16$22.30$23.70$23.00$33.11 09/02$23.00–$52.85$23.00--
$390.00Nov 20$31.30$33.20$32.25$57.35 08/21$32.25–$59.20$32.25--
$390.00Dec 18$35.50$37.20$36.35$43.40 09/01$36.35–$63.05$36.35--
$390.00Feb 19$44.90$46.70$45.80$54.80 08/26$45.80–$71.05$45.80--
$390.00Jun 17$56.80$58.50$57.65$65.10 08/04$57.65–$82.40$57.65--
$390.00Jan 21$77.40$80.80$79.10$89.00 08/18$79.10–$104.05$79.10--
$415.00Sep 11$0.05$3.70$1.88$5.60 09/01$1.73–$25.35$1.88--
$415.00Sep 18$2.10$3.30$2.70$9.34 09/02$2.70–$15.70$2.70--
$415.00Sep 25$2.65$5.70$4.18$9.20 09/04$4.18–$28.80$4.18--
$417.50Sep 18$1.85$2.65$2.25$8.00 09/03$2.25–$14.15$2.25--
$385.00Sep 25$19.90$23.00$21.45$26.90 09/04$21.45–$54.15$21.45--
$385.00Oct 2$20.50$24.50$22.50--$22.50–$22.50—$20.503
$420.00Sep 11$0.00$0.65$0.33$4.48 09/01$0.33–$21.60$0.336
$420.00Sep 18$1.65$2.20$1.93$7.00 09/02$1.93–$23.65$1.93--
$420.00Oct 2$3.20$7.50$5.35$10.17 09/02$5.35–$26.75$5.35--
$420.00Oct 16$7.50$8.80$8.15$11.60 09/04$8.15–$29.75$8.15--
$420.00Nov 20$17.00$18.50$17.75$22.15 09/01$17.75–$38.65$17.75--
$420.00Dec 18$21.10$22.40$21.75$26.33 09/04$21.75–$42.75$21.75--
$420.00Feb 19$30.50$31.70$31.10$35.70 09/04$31.10–$52.35$31.10--
$420.00Jun 17$42.50$44.20$43.35$50.41 09/02$43.35–$65.00$43.35--
$420.00Dec 17$61.30$63.50$62.40$44.20 07/24$62.40–$84.95$61.30--
$420.00Jan 21$64.00$66.40$65.20$71.90 08/05$65.20–$87.85$65.20--
$420.00Dec 15$87.80$91.70$89.75$110.80 08/21$89.75–$112.95$89.75--
$422.50Sep 18$1.25$1.80$1.53$11.00 08/31$1.53–$11.55$1.53--
$422.50Sep 11$0.00$1.05$0.53--$0.53–$0.53—--50
$380.00Sep 18$22.60$25.70$24.15$35.76 09/01$24.15–$58.35$24.15--
$380.00Oct 16$28.40$31.40$29.90$37.90 09/04$29.90–$61.30$29.90--
$380.00Nov 20$37.00$40.10$38.55$29.89 07/22$38.55–$66.95$37.00--
$380.00Dec 18$41.20$43.70$42.45$58.50 08/28$42.45–$70.60$42.45--
$380.00Jun 17$62.00$64.20$63.10$74.88 08/06$63.10–$89.05$63.10--
$425.00Sep 11$0.00$0.75$0.38$1.33 09/04$0.38–$17.85$0.3824
$425.00Sep 18$0.95$1.50$1.23$8.50 08/28$1.23–$9.90$1.23--
$425.00Sep 25$1.80$3.40$2.60$11.90 08/14$2.60–$21.70$2.601
$427.50Sep 11$0.00$0.40$0.20$2.77 09/02$0.20–$7.45$0.20--
$427.50Sep 18$0.75$1.25$1.00$7.50 08/28$1.00–$8.85$1.00--
$430.00Sep 11$0.00$1.50$0.75$2.60 09/03$0.75–$14.75$0.75--
$430.00Sep 18$0.55$1.05$0.80$2.15 09/04$0.80–$16.60$0.80--
$430.00Sep 25$1.10$2.30$1.70$6.50 09/02$1.70–$19.15$1.702
$430.00Oct 16$5.50$6.00$5.75$8.40 09/04$5.75–$22.70$5.75--
$430.00Nov 20$13.50$14.90$14.20$20.80 09/03$14.20–$33.00$14.2072
$430.00Dec 18$17.40$18.70$18.05$22.11 09/04$18.05–$36.70$18.05139
$430.00Feb 19$26.50$27.50$27.00$33.50 08/27$27.00–$46.90$27.00--
$430.00Jun 17$38.40$40.10$39.25$44.13 09/01$39.25–$59.45$39.25--
$430.00Dec 17$57.10$59.40$58.25$64.16 08/06$58.25–$80.00$58.25--
$430.00Dec 15$83.90$87.50$85.70$98.40 08/25$85.70–$108.30$85.70--
$432.50Sep 18$0.40$0.90$0.65$3.59 09/03$0.65–$7.40$0.65--
$370.00Sep 18$31.60$35.00$33.30$47.30 08/26$33.30–$67.95$33.30--
$370.00Sep 25$32.50$36.00$34.25$42.00 09/04$34.25–$68.20$34.256
$370.00Oct 16$36.40$39.40$37.90$58.10 08/19$37.90–$70.50$37.90--
$370.00Nov 20$43.60$46.60$45.10$39.55 07/16$45.10–$75.25$43.60--
$370.00Dec 18$47.40$50.30$48.85$75.33 08/21$48.85–$78.65$48.85--
$370.00Jun 17$67.10$70.20$68.65$72.00 07/30$68.65–$95.60$68.65--
$370.00Dec 17$85.30$88.40$86.85$63.20 07/24$86.85–$113.20$85.30--
$435.00Sep 11$0.00$2.80$1.40$1.20 09/03$1.20–$11.50$1.20--
$435.00Sep 18$0.30$0.80$0.55$4.06 08/27$0.55–$7.25$0.55--
$435.00Oct 2$0.05$4.80$2.42$5.75 09/02$2.42–$17.45$2.42--
$440.00Sep 18$0.15$0.65$0.40$1.90 09/01$0.40–$11.20$0.40--
$440.00Oct 16$3.60$4.10$3.85$5.70 09/04$3.85–$17.35$3.85131
$440.00Nov 20$10.50$12.00$11.25$14.60 09/01$11.25–$27.85$11.25--
$440.00Dec 18$14.20$15.40$14.80$18.42 09/04$14.80–$32.00$14.80289
$440.00Feb 19$23.00$23.90$23.45$32.10 08/26$23.45–$41.85$23.45--
$440.00Jun 17$34.90$36.40$35.65$42.05 09/02$35.65–$54.70$35.65--
$440.00Dec 15$80.20$83.40$81.80$65.30 07/21$81.80–$103.70$80.20--
$442.50Sep 11$0.00$5.00$2.50$1.49 08/28$1.68–$2.85$1.49--
$445.00Sep 11$0.00$5.00$2.50$1.20 08/31$1.23–$6.90$1.20--
$445.00Sep 18$0.05$0.55$0.30$1.62 09/01$0.30–$4.20$0.30--
$445.00Sep 25$0.00$4.00$2.00$3.47 08/26$2.00–$10.95$2.00--
$445.00Oct 2$0.00$4.00$2.00$4.55 08/27$2.00–$12.75$2.00--
$447.50Sep 18$0.00$0.50$0.25$1.90 08/27$0.25–$3.75$0.25--
$450.00Sep 11$0.00$5.00$2.50$4.99 08/21$1.70–$5.55$2.50--
$450.00Sep 18$0.00$0.50$0.25$1.15 09/03$0.25–$7.15$0.25356
$450.00Sep 25$0.00$3.80$1.90$2.11 09/03$1.40–$8.75$1.90--
$450.00Oct 2$0.00$3.90$1.95$1.70 09/04$1.95–$10.70$1.70--
$450.00Oct 16$2.20$2.70$2.45$4.00 09/04$2.45–$13.70$2.45477
$450.00Nov 20$8.10$9.50$8.80$11.30 09/04$8.80–$22.45$8.80--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$402.50Sep 18$4.90$7.70$6.30$3.50 09/03$2.42–$6.30$4.909
$400.00Sep 11$1.95$3.50$2.73$1.20 09/03$1.27–$9.60$1.95--
$400.00Sep 18$5.60$6.50$6.05$2.90 09/03$2.13–$10.60$5.60--
$400.00Sep 25$6.00$9.20$7.60$10.77 08/13$3.47–$12.40$7.60--
$400.00Oct 2$7.60$11.90$9.75$5.75 08/20$3.75–$11.05$7.60--
$400.00Oct 16$12.50$13.20$12.85$10.50 09/04$5.25–$14.90$12.50290
$400.00Nov 20$20.20$21.70$20.95$18.13 09/04$10.35–$21.60$20.2041
$400.00Dec 18$23.20$24.50$23.85$20.43 09/04$13.60–$25.20$23.20--
$400.00Feb 19$29.40$30.80$30.10$28.45 08/14$19.40–$31.20$29.40--
$400.00Jun 17$39.50$40.90$40.20$37.40 09/04$29.10–$40.75$39.50--
$400.00Dec 17$49.80$51.90$50.85$47.60 09/04$40.15–$51.40$49.80--
$400.00Jan 21$51.20$53.00$52.10$45.00 08/31$41.35–$52.50$51.20--
$400.00Jun 16$57.70$60.30$59.00$54.80 09/01$48.50–$59.00$57.70--
$400.00Dec 15$63.00$65.80$64.40$62.35 08/27$54.70–$64.60$63.00--
$405.00Sep 11$3.70$7.10$5.40$3.70 09/04$2.15–$11.55$3.70--
$405.00Sep 18$8.20$9.00$8.60$4.10 09/03$2.93–$8.60$8.20--
$405.00Sep 25$8.90$12.50$10.70$4.89 08/31$3.60–$14.80$8.90--
$397.50Sep 11$1.10$4.00$2.55$1.27 09/04$1.48–$2.55$1.27--
$397.50Sep 18$2.85$5.50$4.18$4.40 09/01$2.03–$5.35$4.18--
$407.50Sep 18$8.70$10.40$9.55$4.90 09/03$3.38–$9.55$8.70--
$395.00Sep 11$0.40$4.10$2.25$0.75 09/04$0.90–$7.65$0.75--
$395.00Sep 18$2.45$4.60$3.53$3.03 09/04$1.73–$4.10$3.0357
$395.00Sep 25$4.70$6.90$5.80$2.77 08/31$2.58–$10.55$4.70--
$410.00Sep 11$6.80$9.60$8.20$5.80 09/04$2.33–$14.15$6.80--
$410.00Sep 18$10.90$12.30$11.60$8.34 09/04$3.43–$14.60$10.90--
$410.00Sep 25$11.70$15.50$13.60$13.00 08/14$4.60–$17.20$13.00--
$410.00Oct 2$13.30$16.50$14.90$7.50 08/31$5.75–$15.45$13.30--
$410.00Oct 16$17.00$19.20$18.10$11.80 09/03$7.60–$19.55$17.00104
$410.00Nov 20$25.40$26.90$26.15$22.34 08/26$14.20–$26.35$25.40--
$410.00Dec 18$28.30$29.70$29.00$25.10 09/04$16.75–$29.30$28.30--
$410.00Jun 17$44.40$46.00$45.20$42.20 09/04$33.10–$45.70$44.40--
$410.00Dec 17$54.90$57.00$55.95$51.00 09/02$44.35–$55.95$54.90--
$410.00Jan 21$56.20$58.10$57.15$50.70 08/19$45.60–$57.50$56.20--
$410.00Dec 15$68.00$70.80$69.40$67.25 08/27$59.15–$69.50$68.00--
$392.50Sep 18$3.10$3.80$3.45$3.10 09/01$1.00–$3.85$3.102
$412.50Sep 18$12.40$14.30$13.35$8.60 09/02$4.55–$13.35$12.40--
$390.00Sep 11$0.25$0.95$0.60$0.53 09/04$0.53–$5.85$0.5327
$390.00Sep 18$2.15$3.20$2.68$1.85 09/04$1.10–$7.05$2.15301
$390.00Sep 25$3.30$5.30$4.30$4.20 08/26$1.88–$8.75$4.20--
$390.00Oct 16$7.90$9.10$8.50$7.00 09/04$3.80–$11.50$7.90122
$390.00Nov 20$15.70$17.20$16.45$13.70 09/04$8.60–$17.80$15.70--
$390.00Dec 18$18.70$20.00$19.35$16.00 08/27$10.90–$20.10$18.70--
$390.00Feb 19$24.80$26.10$25.45$31.30 08/03$16.35–$26.50$25.45--
$390.00Jun 17$34.70$36.10$35.40$33.00 09/04$25.45–$36.10$34.70--
$390.00Dec 17$45.00$47.00$46.00$41.80 09/02$36.15–$46.65$45.00--
$390.00Jan 21$46.40$48.20$47.30$44.30 09/01$37.35–$47.75$46.40--
$390.00Jun 16$52.90$55.50$54.20$52.65 08/14$44.50–$54.20$52.90--
$390.00Dec 15$58.00$61.00$59.50$54.90 08/25$50.45–$59.90$58.00--
$415.00Sep 11$11.80$13.90$12.85$8.44 09/04$3.15–$16.95$11.80--
$415.00Sep 18$13.70$16.60$15.15$9.70 09/02$5.40–$15.15$13.70--
$415.00Sep 25$15.00$18.00$16.50$12.85 08/27$6.25–$19.95$15.00--
$417.50Sep 11$13.70$16.60$15.15$5.82 09/03$4.88–$15.15$13.70--
$417.50Sep 18$15.70$18.40$17.05$10.40 09/02$6.35–$17.05$15.70--
$385.00Sep 18$1.60$2.15$1.88$1.27 09/04$0.80–$2.30$1.604
$385.00Sep 25$1.10$5.40$3.25$3.30 08/26$1.88–$7.25$3.25--
$385.00Oct 2$2.00$6.10$4.05$4.25 08/26$2.45–$6.55$4.05--
$385.00Sep 11$0.00$0.75$0.38--$0.38–$0.38—--51
$420.00Sep 18$17.40$20.50$18.95$14.50 09/01$5.55–$20.95$17.40--
$420.00Oct 16$23.70$25.10$24.40$20.50 09/04$9.75–$25.25$23.70--
$420.00Nov 20$31.10$32.80$31.95$27.00 09/01$17.85–$31.95$31.10--
$420.00Dec 18$34.00$35.40$34.70$30.37 09/04$20.50–$34.70$34.0054
$420.00Feb 19$40.10$41.50$40.80$28.30 08/21$27.10–$40.85$40.10--
$420.00Jun 17$49.90$51.40$50.65$45.63 09/02$37.45–$50.95$49.90--
$420.00Dec 15$73.50$76.00$74.75$95.50 07/23$63.70–$74.75$74.75--
$420.00Sep 25$18.60$22.00$20.30--$20.30–$20.30—$18.603
$422.50Sep 18$19.90$22.60$21.25$16.28 09/01$8.55–$21.25$19.90--
$380.00Sep 11$0.00$0.75$0.38$7.94 08/04$0.38–$3.58$0.38--
$380.00Sep 18$0.95$1.50$1.23$0.95 09/02$0.68–$4.50$0.95--
$380.00Sep 25$1.55$4.60$3.08$1.25 09/03$1.70–$5.65$1.55--
$380.00Oct 2$1.00$5.00$3.00$2.80 09/01$2.43–$5.35$2.80--
$380.00Oct 16$5.20$6.00$5.60$4.60 09/04$2.50–$9.15$5.20236
$380.00Nov 20$12.00$13.40$12.70$7.10 08/21$6.55–$14.00$12.00--
$380.00Dec 18$14.80$15.80$15.30$13.42 09/04$8.50–$16.50$14.80--
$380.00Feb 19$20.80$21.80$21.30$19.18 09/04$13.45–$22.55$20.8046
$380.00Jun 17$30.20$31.80$31.00$27.00 09/03$22.15–$31.90$30.20--
$380.00Dec 17$40.50$42.50$41.50$38.95 09/04$32.35–$42.15$40.50--
$380.00Jan 21$41.80$43.40$42.60$40.50 08/14$33.65–$43.30$41.80--
$380.00Jun 16$48.40$50.90$49.65$53.65 08/03$40.50–$49.65$49.65--
$380.00Dec 15$53.00$56.50$54.75$50.78 08/28$46.40–$55.50$53.00--
$425.00Sep 18$21.50$25.00$23.25$12.90 08/28$9.80–$23.25$21.50--
$427.50Sep 18$24.10$27.40$25.75$12.05 08/31$11.20–$25.75$24.10--
$375.00Oct 9$1.20$5.20$3.20$2.65 09/02$2.42–$3.35$2.65--
$430.00Sep 18$26.40$29.90$28.15$14.66 08/28$8.30–$28.20$26.40--
$430.00Sep 25$27.10$30.50$28.80$11.81 08/21$10.90–$28.80$27.10--
$430.00Oct 16$30.40$32.70$31.55$25.86 09/04$13.50–$31.70$30.40--
$430.00Nov 20$37.40$38.90$38.15$28.10 08/25$22.20–$38.15$37.40--
$430.00Dec 18$40.40$41.80$41.10$36.50 09/04$25.05–$41.10$40.40--
$430.00Jun 17$55.60$57.30$56.45$51.88 08/18$42.10–$56.65$55.60--
$430.00Jun 16$72.50$77.50$75.00$90.80 07/27$62.00–$75.00$75.00--
$430.00Dec 15$79.00$81.40$80.20$81.60 08/10$68.30–$80.20$80.20--
$432.50Sep 18$28.70$32.20$30.45$16.40 08/25$14.95–$30.45$28.70--
$370.00Sep 11$0.00$2.80$1.40$3.00 08/06$1.40–$2.50$1.40--
$370.00Sep 18$0.35$0.85$0.60$0.53 09/02$0.40–$2.93$0.53--
$370.00Oct 16$3.30$3.90$3.60$2.75 09/04$1.85–$7.05$3.30212
$370.00Nov 20$8.90$10.10$9.50$8.12 09/04$4.95–$11.10$8.90--
$370.00Dec 18$11.90$12.70$12.30$10.51 09/04$6.65–$14.15$11.90--
$370.00Feb 19$17.20$18.10$17.65--$17.65–$17.65—$17.201
$437.50Sep 18$33.30$37.50$35.40$19.74 08/25$18.50–$35.40$33.30--
$440.00Sep 18$35.70$39.90$37.80$21.39 08/25$13.00–$37.80$35.70--
$440.00Sep 25$36.00$40.00$38.00$23.00 08/31$15.55–$38.00$36.00--

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 249
Total Puts 268
Put/Call Ratio 1.08
Net Difference -19

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,603
Total Puts 1,671
Average Put/Call Ratio 0.77
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