Tour v527
RACE
FERRARI N V NEW
$408.64 +1.57%
(9/9 18:54) ◀
|
Thursday, September 10, 2026 (6:57pm)
January 2026
|
▶ (9/11 18:54)
◀ 9/10 18:57 ▶

Option Volume

Detail
ℹ
Current (09/10) 403
Calls: 303 (75%)
Puts: 100 (25%)
Prior (09/09) 517
Calls: 249 (48%)
Puts: 268 (52%)
Current vs Prior -22.05%
Calls: +21.69% (Calls)
Puts: -62.69% (Puts)
Prior 7-Day Total 4,232
Calls: 2,539 (60%)
Puts: 1,693 (40%)
Prior 7-Day Average 604
Calls: 362 (60%)
Puts: 241 (40%)
Current vs Prior 7-Day Avg -33.34%
Calls: -16.46%
Puts: -58.65%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/10) $493.4K
Calls: $406.9K (82%)
Puts: $86.6K (18%)
Prior (09/09) $605.7K
Calls: $336.5K (56%)
Puts: $269.3K (44%)
Current vs Prior -18.54%
Calls: +20.91%
Puts: -67.85%
Prior 7-Day Total $6.94M
Calls: $4.60M (66%)
Puts: $2.35M (34%)
Prior 7-Day Average $991.8K
Calls: $656.6K (66%)
Puts: $335.2K (34%)
Current vs Prior 7-Day Avg -50.25%
Calls: -38.04%
Puts: -74.17%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/10) 0.33
Prior (09/09) 1.08
Current vs Prior -69.34%
Prior 7-Day Average 0.81
Current vs Prior 7-Day Avg -59.23%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/10) 4,331
Calls: 3,160 (73%)
Puts: 1,171 (27%)
Prior (09/09) 4,890
Calls: 2,869 (59%)
Puts: 2,021 (41%)
Current vs Prior -11.43%
Prior 7-Day Total 32,403
Calls: 16,990 (52%)
Puts: 15,413 (48%)
Prior 7-Day Average 4,629
Calls: 2,427 (52%)
Puts: 2,201 (48%)
Current vs Prior 7-Day Avg -6.44%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/11) | Next (09/18)Expiry (09/18) | Next (10/16)
Current 1.83% | 3.78%3.78% | 8.54%
Prior 2.49% | 3.67%3.67% | 8.62%
Current vs Prior -26.36% | +3.13%+3.13% | -0.98%
Prior 7-Day Avg 2.50% | 3.79%4.44% | 8.95%
Current vs 7-Day Avg -26.82% | -0.34%-14.85% | -4.57%
Prior 7-Day Eod 2.49% | 3.67%3.67% | 8.62%
Current vs 7-Day Eod -26.36% | +3.13%+3.13% | -0.98%
Sentiment BULLISHBEARISH

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 82% of dollar volume in calls ($406.9K) vs puts ($86.6K). Extreme bullish P/C ratio of 0.33 - heavy call buying (303 calls vs 100 puts). P/C ratio dropping 69% - sentiment shifting bullish. Call-heavy open interest (3,160 calls vs 1,171 puts) suggests bullish positioning.

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 NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
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 6 of results (avg 7.0%, best 4.4%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Oct 1620.1021.00$20.554.4%20.62--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$490.00Oct 1679.5083.80$81.655.3%11.00--
$490.00Oct 2379.5083.80$81.655.3%10.90--
$390.00Oct 166.507.10$6.808.8%20.28--
$410.00Oct 1613.7015.00$14.359.1%10.50105
$380.00Oct 164.204.60$4.409.1%640.20248

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. 10 found (avg delta 0.72, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$380.00Sep 1827.5031.10$29.3012.3%80.94444
$400.00Sep 1811.5013.40$12.4515.3%70.70259
$400.00Oct 215.4018.50$16.9518.3%50.65--
$400.00Oct 1620.1021.00$20.554.4%20.62--
$407.50Sep 112.755.40$4.0865.0%360.59--
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$490.00Oct 1679.5083.80$81.655.3%11.00--
$490.00Oct 2379.5083.80$81.655.3%10.90--
$415.00Sep 115.608.70$7.1543.4%10.743
$410.00Sep 111.805.00$3.4094.1%10.547

Most actively traded options today. High liquidity = easy entry/exit. 44 active (total vol 259, top 64)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$407.50Sep 112.755.40$4.0865.0%360.59--
$440.00Sep 250.252.25$1.25160.0%240.11--
$425.00Sep 110.000.50$0.25200.0%200.0625
$427.50Sep 110.002.90$1.45200.0%200.1621
$410.00Oct 1614.0015.60$14.8010.8%120.51297
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$380.00Oct 164.204.60$4.409.1%640.20248
$405.00Sep 111.002.95$1.9898.5%30.327
$400.00Sep 183.104.80$3.9543.0%30.31--
$407.50Sep 111.703.00$2.3555.3%20.41--
$405.00Sep 182.906.50$4.7076.6%20.39124

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 36.2%, max 62.5%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$400.00Sep 18Oct 1632.7%27.5%18.8%9259
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$405.00Sep 11Sep 1845.3%27.9%62.5%5131
$410.00Sep 11Oct 1642.3%26.9%56.9%2112
$407.50Sep 11Sep 1838.1%27.9%36.3%329
$390.00Sep 18Oct 1635.6%28.7%24.2%3317
$400.00Sep 18Oct 1632.7%27.5%18.8%4290

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 27 found (best R:R 53.35, avg 7.51)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$440.00$460.00Sep 25$0.52$19.48$0.5211%37.46$440.52
$450.00$460.00Oct 16$0.65$9.35$0.6515%14.38$450.65
$400.00$430.00Oct 2$12.15$17.85$12.1565%1.47$412.15
$400.00$415.00Sep 18$8.10$6.90$8.1070%0.85$408.10
$420.00$425.00Sep 18$0.93$4.07$0.9328%4.38$420.93
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$405.00$392.50Sep 11$0.23$12.27$0.2332%53.35$404.77
$407.50$405.00Sep 11$0.37$2.13$0.3741%5.76$407.13
$405.00$402.50Sep 18$0.72$1.78$0.7239%2.47$404.28
$410.00$407.50Sep 11$1.05$1.45$1.0554%1.38$408.95
$400.00$390.00Oct 16$3.10$6.90$3.1038%2.23$396.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 21 found (best R:R 0.16, avg 0.27)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$440.00$450.00Oct 16$1.92$1.92$8.0878%0.24$441.92
$422.50$425.00Sep 11$0.40$0.40$2.1088%0.19$422.90
$425.00$430.00Sep 18$0.85$0.85$4.1580%0.20$425.85
$420.00$440.00Oct 16$5.60$5.60$14.4060%0.39$425.60
$427.50$442.50Sep 11$1.02$1.02$13.9884%0.07$428.52
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$390.00$380.00Sep 18$1.40$1.40$8.6083%0.16$388.60
$392.50$380.00Sep 11$1.32$1.32$11.1883%0.12$391.18
$390.00$380.00Oct 16$2.40$2.40$7.6072%0.32$387.60
$407.50$405.00Sep 18$1.10$1.10$1.4055%0.79$406.40
$400.00$390.00Sep 18$1.95$1.95$8.0569%0.24$398.05

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $5.51, cheapest $2.72)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$400.00Sep 18Oct 2$4.5032.7%28.0%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$405.00Sep 11Sep 18$2.7245.3%27.9%
$410.00Sep 11Oct 16$10.9542.3%26.9%
$407.50Sep 11Sep 18$3.4538.1%27.9%
$400.00Sep 18Oct 16$5.9532.7%27.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 6 found (cheapest 1.57% of stock, avg 4.93%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$407.50Sep 11$4.08$2.35$6.43$401.07$413.931.57%
$415.00Sep 11$1.55$7.15$8.70$406.30$423.702.13%
$400.00Sep 18$12.45$3.95$16.40$383.60$416.404.01%
$410.00Oct 16$14.80$14.35$29.15$380.85$439.157.13%
$380.00Sep 18$29.30$0.60$29.90$350.10$409.907.32%
$400.00Oct 16$20.55$9.90$30.45$369.55$430.457.45%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 61 found (cheapest 0.17% of stock, avg 1.73%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$425.00$380.00Sep 11$0.25$0.43$0.68$379.32$425.68
$422.50$380.00Sep 11$0.65$0.43$1.08$378.92$423.58
$427.50$380.00Sep 11$1.45$0.43$1.88$378.12$429.38
$412.50$380.00Sep 11$1.23$0.43$1.66$378.34$414.16
$425.00$392.50Sep 11$0.25$1.75$2.00$390.50$427.00
$415.00$380.00Sep 11$1.55$0.43$1.98$378.02$416.98
$422.50$392.50Sep 11$0.65$1.75$2.40$390.10$424.90
$435.00$390.00Sep 18$0.75$2.00$2.75$387.25$437.75
$425.00$405.00Sep 11$0.25$1.98$2.23$402.77$427.23
$427.50$392.50Sep 11$1.45$1.75$3.20$389.30$430.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 14 found (best R:R 0.76, avg credit $2.22)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
380/390440/450Oct 16$4.32$5.6849%0.76$385.68$444.32
380/390430/435Sep 18$1.80$8.2070%0.22$388.20$431.80
380/390450/460Oct 16$3.05$6.9557%0.44$386.95$453.05
380/390425/430Sep 18$2.25$7.7563%0.29$387.75$427.25
380/392422/425Sep 11$1.72$10.7871%0.16$390.78$424.22
390/400430/435Sep 18$2.35$7.6556%0.31$397.65$432.35
380/390420/425Sep 18$2.33$7.6755%0.30$387.67$422.33
390/400425/430Sep 18$2.80$7.2049%0.39$397.20$427.80
380/392428/442Sep 11$2.34$12.6667%0.18$390.16$429.84
390/400420/425Sep 18$2.88$7.1241%0.40$397.12$422.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 12 found (best R:R 17.18, cheapest $0.08)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$420.00$425.00$430.00Sep 18$0.08$4.9215%61.50
$400.00$410.00$420.00Oct 16$1.15$8.8522%7.70
$415.00$420.00$425.00Sep 18$0.49$4.5118%9.20
$425.00$430.00$435.00Sep 18$0.45$4.5511%10.11
$440.00$450.00$460.00Oct 16$1.27$8.7311%6.87
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$380.00$390.00$400.00Sep 18$0.55$9.4524%17.18
$380.00$390.00$400.00Oct 16$0.70$9.3018%13.29
$390.00$400.00$410.00Oct 16$1.35$8.6521%6.41
$402.50$405.00$407.50Sep 18$0.38$2.1211%5.58
$405.00$407.50$410.00Sep 11$0.68$1.8222%2.68

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 31 found (best net $-0.05, 19 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$440.00$460.001:2Sep 25-$0.21$19.79
$440.00$450.001:2Oct 16-$0.76$9.24
$435.00$452.501:2Sep 18-$0.75$16.75
$425.00$430.001:2Sep 18-$0.30$4.70
$430.00$435.001:2Sep 18-$0.35$4.65
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$400.00$390.001:2Sep 18-$0.05$9.95
$405.00$392.501:2Sep 11-$1.52$10.98
$390.00$380.001:2Oct 16-$2.00$8.00
$410.00$407.501:2Sep 11-$1.30$1.20
$400.00$390.001:2Oct 16-$3.70$6.30

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 15 found (best yield 3.43%, avg 0.74%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$410.00Oct 16$14.000.510.3%3.43%3.76%12297
$420.00Oct 16$9.500.402.8%2.32%5.10%4294
$440.00Oct 16$4.100.227.7%1.00%8.68%3131
$430.00Oct 2$3.600.275.2%0.88%6.11%1--
$450.00Oct 16$1.950.1510.1%0.48%10.60%4477
$460.00Oct 16$1.800.1112.6%0.44%13.01%2130
$420.00Sep 18$2.550.282.8%0.62%3.40%693
$415.00Sep 18$3.000.381.6%0.73%2.29%4--
$425.00Sep 18$1.600.204.0%0.39%4.40%116
$430.00Sep 18$0.900.135.2%0.22%5.45%2565

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. 197 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 $420.00 01-21 call last traded $71.90 on 08/05 (now $68.00/$70.20) — try a limit near $69.10. Also watch the $410.00 02-19 call last traded $42.64 on 08/26 (now $38.10/$39.50) — try a limit near $38.80; the $410.00 12-15 call last traded $71.20 on 07/23 (now $96.40/$100.00) — try a limit near $96.40. Most tradeable put: the $410.00 12-15 put last traded $67.25 on 08/27 (now $65.00/$69.00) — try a limit near $67.00.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$410.00Sep 11$1.65$4.50$3.08$14.62 08/11$2.20–$29.60$3.08--
$410.00Sep 18$5.20$8.90$7.05$12.00 09/02$4.45–$31.25$7.05--
$410.00Sep 25$6.90$11.00$8.95$14.29 09/02$6.60–$32.65$8.95--
$410.00Oct 2$10.20$13.00$11.60$24.25 08/25$8.75–$33.75$11.60--
$410.00Oct 9$11.70$15.00$13.35$14.70 09/04$10.35–$23.90$13.35--
$410.00Oct 16$14.00$15.60$14.80$20.90 09/03$12.05–$36.55$14.80297
$410.00Nov 20$24.30$25.50$24.90$29.20 08/26$21.85–$44.95$24.90--
$410.00Dec 18$28.70$30.60$29.65$32.60 09/01$26.05–$48.90$29.65--
$410.00Feb 19$38.10$39.50$38.80$42.64 08/26$35.40–$58.35$38.808
$410.00Jun 17$50.50$52.30$51.40$57.55 08/07$47.70–$70.65$51.40--
$410.00Dec 15$96.40$100.00$98.20$71.20 07/23$93.50–$117.90$96.408
$412.50Sep 11$0.95$1.50$1.23$4.46 09/04$1.23–$16.30$1.23--
$412.50Sep 18$4.00$7.50$5.75$9.40 09/01$3.45–$17.90$5.75--
$415.00Sep 11$0.35$2.75$1.55$5.60 09/01$1.55–$25.35$1.552
$415.00Sep 18$3.00$5.70$4.35$9.34 09/02$2.70–$15.70$4.35--
$415.00Sep 25$5.60$9.00$7.30$9.20 09/04$4.18–$28.80$7.30--
$400.00Sep 11$7.50$11.00$9.25$16.20 09/01$5.85–$38.50$9.25--
$400.00Sep 18$11.50$13.40$12.45$17.70 09/02$8.45–$39.90$12.45259
$400.00Sep 25$13.20$16.10$14.65$22.20 09/03$11.50–$40.75$14.65--
$400.00Oct 16$20.10$21.00$20.55$22.79 09/04$16.60–$44.45$20.55--
$400.00Nov 20$29.50$30.80$30.15$50.05 08/21$26.75–$52.00$30.15--
$400.00Dec 18$33.80$36.00$34.90$42.50 08/28$30.90–$55.80$34.90--
$400.00Feb 19$43.10$44.80$43.95$51.70 08/14$40.35–$64.65$43.95--
$400.00Jun 17$55.20$57.20$56.20$60.03 08/04$52.40–$76.50$56.20--
$400.00Dec 17$74.50$76.40$75.45$79.90 08/11$71.15–$95.50$75.45--
$400.00Dec 15$100.70$104.30$102.50$74.90 07/23$97.85–$122.95$100.70--
$417.50Sep 18$3.10$5.70$4.40$8.00 09/03$2.25–$14.15$4.40--
$420.00Sep 11$0.10$1.00$0.55$4.48 09/01$0.33–$21.60$0.55--
$420.00Sep 18$2.55$3.30$2.93$7.00 09/02$1.93–$23.65$2.9393
$420.00Oct 2$5.90$9.00$7.45$10.17 09/02$5.35–$26.75$7.45--
$420.00Oct 16$9.50$10.90$10.20$11.60 09/04$8.15–$29.75$10.20294
$420.00Nov 20$19.70$21.10$20.40$22.15 09/01$17.75–$38.65$20.40--
$420.00Dec 18$24.00$25.70$24.85$26.33 09/04$21.75–$42.75$24.85--
$420.00Feb 19$33.40$35.60$34.50$35.70 09/04$31.10–$52.35$34.50--
$420.00Jun 17$46.00$48.40$47.20$50.41 09/02$43.35–$65.00$47.2031
$420.00Dec 17$65.20$67.30$66.25$44.20 07/24$62.40–$84.95$65.20--
$420.00Jan 21$68.00$70.20$69.10$71.90 08/05$65.20–$87.85$69.1010
$420.00Dec 15$92.60$96.00$94.30$110.80 08/21$89.75–$112.95$94.30--
$395.00Sep 11$12.20$14.80$13.50$22.98 09/03$8.90–$43.00$13.50--
$422.50Sep 18$2.05$3.10$2.58$11.00 08/31$1.53–$11.55$2.58--
$422.50Sep 11$0.10$1.20$0.65--$0.53–$0.65$0.1055
$425.00Sep 11$0.00$0.50$0.25$1.33 09/04$0.25–$17.85$0.2525
$425.00Sep 18$1.60$2.40$2.00$8.50 08/28$1.23–$9.90$2.0016
$425.00Sep 25$3.10$5.90$4.50$11.90 08/14$2.60–$21.70$4.50--
$390.00Sep 18$19.10$22.30$20.70$28.02 08/27$15.65–$48.90$20.70--
$390.00Oct 16$25.90$28.00$26.95$33.11 09/02$23.00–$52.85$26.95--
$390.00Nov 20$34.90$37.20$36.05$57.35 08/21$32.25–$59.20$36.05--
$390.00Dec 18$39.20$41.30$40.25$43.40 09/01$36.35–$63.05$40.25--
$390.00Feb 19$48.40$50.50$49.45$54.80 08/26$45.80–$71.05$49.45--
$390.00Jun 17$60.70$62.80$61.75$65.10 08/04$57.65–$82.40$61.75--
$390.00Jan 21$81.80$85.10$83.45$89.00 08/18$79.10–$104.05$83.45--
$427.50Sep 11$0.00$2.90$1.45$2.77 09/02$0.20–$7.45$1.4521
$427.50Sep 18$1.20$1.80$1.50$7.50 08/28$1.00–$8.85$1.50--
$430.00Sep 11$0.00$1.50$0.75$2.60 09/03$0.75–$14.75$0.75--
$430.00Sep 18$0.90$1.40$1.15$2.15 09/04$0.80–$16.60$1.15565
$430.00Sep 25$2.10$4.20$3.15$6.50 09/02$1.70–$19.15$3.15--
$430.00Oct 16$6.30$7.60$6.95$8.40 09/04$5.75–$22.70$6.95--
$430.00Nov 20$15.80$17.10$16.45$20.80 09/03$14.20–$33.00$16.45--
$430.00Dec 18$19.90$21.60$20.75$22.11 09/04$18.05–$36.70$20.75136
$430.00Feb 19$29.20$30.80$30.00$33.50 08/27$27.00–$46.90$30.00--
$430.00Jun 17$41.70$43.50$42.60$44.13 09/01$39.25–$59.45$42.60--
$430.00Dec 17$60.90$62.90$61.90$64.16 08/06$58.25–$80.00$61.90--
$430.00Dec 15$88.10$91.90$90.00$98.40 08/25$85.70–$108.30$90.00--
$385.00Sep 25$24.10$28.40$26.25$26.90 09/04$21.45–$54.15$26.25--
$432.50Sep 18$0.65$1.15$0.90$3.59 09/03$0.65–$7.40$0.90--
$435.00Sep 11$0.00$1.10$0.55$1.20 09/03$0.55–$11.50$0.55--
$435.00Sep 18$0.55$0.95$0.75$4.06 08/27$0.55–$7.25$0.752
$435.00Oct 2$2.00$4.50$3.25$5.75 09/02$2.42–$17.45$3.25--
$380.00Sep 18$27.50$31.10$29.30$35.76 09/01$24.15–$58.35$29.30444
$380.00Oct 16$33.10$35.90$34.50$37.90 09/04$29.90–$61.30$34.50--
$380.00Nov 20$41.10$44.20$42.65$29.89 07/22$38.55–$66.95$41.1013
$380.00Dec 18$45.10$48.10$46.60$58.50 08/28$42.45–$70.60$46.60--
$380.00Jun 17$66.10$68.40$67.25$74.88 08/06$63.10–$89.05$67.25--
$440.00Sep 18$0.25$0.90$0.57$1.90 09/01$0.40–$11.20$0.57--
$440.00Oct 16$4.10$5.10$4.60$5.70 09/04$3.85–$17.35$4.60131
$440.00Nov 20$12.40$13.80$13.10$14.60 09/01$11.25–$27.85$13.10--
$440.00Dec 18$16.40$17.60$17.00$18.42 09/04$14.80–$32.00$17.00--
$440.00Feb 19$25.30$26.80$26.05$32.10 08/26$23.45–$41.85$26.05--
$440.00Jun 17$37.90$39.50$38.70$42.05 09/02$35.65–$54.70$38.70--
$440.00Dec 15$83.50$88.50$86.00$65.30 07/21$81.80–$103.70$83.50--
$442.50Sep 11$0.00$0.85$0.43$1.49 08/28$0.43–$2.85$0.43--
$445.00Sep 11$0.00$3.40$1.70$1.20 08/31$1.23–$6.90$1.20--
$445.00Sep 18$0.25$0.60$0.43$1.62 09/01$0.30–$4.20$0.43--
$445.00Sep 25$0.00$3.90$1.95$3.47 08/26$1.95–$10.95$1.95--
$445.00Oct 2$0.05$4.30$2.17$4.55 08/27$2.00–$12.75$2.17--
$370.00Sep 18$37.20$40.60$38.90$47.30 08/26$33.30–$67.95$38.90--
$370.00Sep 25$38.00$41.50$39.75$42.00 09/04$34.25–$68.20$39.75--
$370.00Oct 16$41.20$44.30$42.75$58.10 08/19$37.90–$70.50$42.75--
$370.00Nov 20$48.30$51.60$49.95$39.55 07/16$45.10–$75.25$48.30--
$370.00Dec 18$51.70$55.50$53.60$75.33 08/21$48.85–$78.65$53.60--
$370.00Jun 17$72.00$74.60$73.30$72.00 07/30$68.65–$95.60$72.00--
$370.00Dec 17$89.30$93.00$91.15$63.20 07/24$86.85–$113.20$89.30--
$447.50Sep 18$0.00$5.00$2.50$1.90 08/27$0.25–$3.75$1.90--
$450.00Sep 11$0.00$3.40$1.70$4.99 08/21$1.70–$5.55$1.70--
$450.00Sep 18$0.05$0.50$0.28$1.15 09/03$0.25–$7.15$0.28--
$450.00Sep 25$0.00$4.00$2.00$2.11 09/03$1.40–$8.75$2.00--
$450.00Oct 2$0.00$4.20$2.10$1.70 09/04$1.95–$10.70$1.70--
$450.00Oct 16$1.95$3.40$2.68$4.00 09/04$2.45–$13.70$2.68477
$450.00Nov 20$9.70$11.00$10.35$11.30 09/04$8.80–$22.45$10.35--
$452.50Sep 18$0.00$1.50$0.75--$0.75–$0.75—--8
PUTS (97)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$407.50Sep 18$4.00$7.60$5.80$4.90 09/03$3.38–$9.55$4.9029
$410.00Sep 11$1.80$5.00$3.40$5.80 09/04$2.33–$14.15$3.407
$410.00Sep 18$5.90$8.90$7.40$8.34 09/04$3.43–$14.60$7.40--
$410.00Sep 25$7.90$12.00$9.95$13.00 08/14$4.60–$17.20$9.95--
$410.00Oct 2$9.70$12.90$11.30$7.50 08/31$5.75–$15.45$9.70--
$410.00Oct 16$13.70$15.00$14.35$11.80 09/03$7.60–$19.55$13.70105
$410.00Nov 20$22.50$23.80$23.15$22.34 08/26$14.20–$26.35$22.50--
$410.00Dec 18$25.40$26.60$26.00$25.10 09/04$16.75–$29.30$25.40--
$410.00Jun 17$41.80$43.20$42.50$42.20 09/04$33.10–$45.70$42.20--
$410.00Dec 17$52.40$54.20$53.30$51.00 09/02$44.35–$55.95$52.40--
$410.00Jan 21$53.50$55.40$54.45$50.70 08/19$45.60–$57.50$53.50--
$410.00Dec 15$65.00$69.00$67.00$67.25 08/27$59.15–$69.50$67.0027
$405.00Sep 11$1.00$2.95$1.98$3.70 09/04$1.98–$11.55$1.987
$405.00Sep 18$2.90$6.50$4.70$4.10 09/03$2.93–$8.60$4.10124
$405.00Sep 25$6.40$8.40$7.40$4.89 08/31$3.60–$14.80$6.40--
$412.50Sep 18$7.30$10.20$8.75$8.60 09/02$4.55–$13.35$8.60--
$402.50Sep 18$2.45$5.50$3.98$3.50 09/03$2.42–$6.30$3.5014
$415.00Sep 11$5.60$8.70$7.15$8.44 09/04$3.15–$16.95$7.153
$415.00Sep 18$9.90$11.00$10.45$9.70 09/02$5.40–$15.15$9.90--
$415.00Sep 25$11.00$14.40$12.70$12.85 08/27$6.25–$19.95$12.70--
$400.00Sep 11$0.05$1.45$0.75$1.20 09/03$0.75–$9.60$0.75--
$400.00Sep 18$3.10$4.80$3.95$2.90 09/03$2.13–$10.60$3.10--
$400.00Sep 25$3.40$7.50$5.45$10.77 08/13$3.47–$12.40$5.45--
$400.00Oct 2$5.50$8.50$7.00$5.75 08/20$3.75–$11.05$5.75--
$400.00Oct 16$9.30$10.50$9.90$10.50 09/04$5.25–$14.90$9.90290
$400.00Nov 20$17.70$19.10$18.40$18.13 09/04$10.35–$21.60$18.13--
$400.00Dec 18$20.60$21.80$21.20$20.43 09/04$13.60–$25.20$20.60--
$400.00Feb 19$27.00$28.20$27.60$28.45 08/14$19.40–$31.20$27.60--
$400.00Jun 17$36.90$40.30$38.60$37.40 09/04$29.10–$40.75$37.40--
$400.00Dec 17$47.50$49.30$48.40$47.60 09/04$40.15–$51.40$47.60--
$400.00Jan 21$48.60$52.00$50.30$45.00 08/31$41.35–$52.50$48.60--
$400.00Jun 16$53.50$58.50$56.00$54.80 09/01$48.50–$59.00$54.80--
$400.00Dec 15$60.00$63.30$61.65$62.35 08/27$54.70–$64.60$61.65--
$417.50Sep 11$7.70$11.40$9.55$5.82 09/03$4.88–$15.15$7.70--
$417.50Sep 18$11.40$13.40$12.40$10.40 09/02$6.35–$17.05$11.40--
$397.50Sep 11$0.10$3.60$1.85$1.27 09/04$1.48–$2.55$1.27--
$397.50Sep 18$1.45$3.20$2.33$4.40 09/01$2.03–$5.35$2.33--
$420.00Sep 18$12.80$15.20$14.00$14.50 09/01$5.55–$20.95$14.00--
$420.00Oct 16$19.40$20.70$20.05$20.50 09/04$9.75–$25.25$20.05--
$420.00Nov 20$26.80$29.40$28.10$27.00 09/01$17.85–$31.95$27.00--
$420.00Dec 18$30.80$31.90$31.35$30.37 09/04$20.50–$34.70$30.80--
$420.00Feb 19$37.50$38.30$37.90$28.30 08/21$27.10–$40.85$37.50--
$420.00Jun 17$47.00$48.60$47.80$45.63 09/02$37.45–$50.95$47.00--
$420.00Dec 15$70.50$74.10$72.30$95.50 07/23$63.70–$74.75$72.30--
$395.00Sep 11$0.10$3.60$1.85$0.75 09/04$0.90–$7.65$0.75--
$395.00Sep 18$0.85$3.80$2.32$3.03 09/04$1.73–$4.10$2.32--
$395.00Sep 25$1.95$6.00$3.98$2.77 08/31$2.58–$10.55$2.77--
$422.50Sep 18$14.60$17.20$15.90$16.28 09/01$8.55–$21.25$15.90--
$392.50Sep 18$0.50$3.50$2.00$3.10 09/01$1.00–$3.85$2.00--
$425.00Sep 18$16.50$19.20$17.85$12.90 08/28$9.80–$23.25$16.50--
$390.00Sep 11$0.00$3.50$1.75$0.53 09/04$0.53–$5.80$0.53--
$390.00Sep 18$1.30$2.70$2.00$1.85 09/04$1.10–$7.05$1.85317
$390.00Sep 25$0.80$5.00$2.90$4.20 08/26$1.88–$8.75$2.90--
$390.00Oct 16$6.50$7.10$6.80$7.00 09/04$3.80–$11.50$6.80--
$390.00Nov 20$13.70$14.90$14.30$13.70 09/04$8.60–$17.80$13.70--
$390.00Dec 18$16.60$17.70$17.15$16.00 08/27$10.90–$20.10$16.60--
$390.00Feb 19$22.60$23.90$23.25$31.30 08/03$16.35–$26.50$23.25--
$390.00Jun 17$32.40$33.80$33.10$33.00 09/04$25.45–$36.10$33.00--
$390.00Dec 17$42.80$44.70$43.75$41.80 09/02$36.15–$46.65$42.80--
$390.00Jan 21$43.90$47.50$45.70$44.30 09/01$37.35–$47.75$44.30--
$390.00Jun 16$50.70$52.90$51.80$52.65 08/14$44.50–$54.20$51.80--
$390.00Dec 15$55.50$58.70$57.10$54.90 08/25$50.45–$59.90$55.50--
$427.50Sep 18$18.70$21.30$20.00$12.05 08/31$11.20–$25.75$18.70--
$430.00Sep 18$20.80$23.60$22.20$14.66 08/28$8.30–$28.20$20.80--
$430.00Sep 25$21.60$25.50$23.55$11.81 08/21$10.90–$28.80$21.60--
$430.00Oct 16$26.40$28.10$27.25$25.86 09/04$13.50–$31.70$26.40--
$430.00Nov 20$34.00$35.30$34.65$28.10 08/25$22.20–$38.15$34.00--
$430.00Dec 18$36.70$37.80$37.25$36.50 09/04$25.05–$41.10$36.70--
$430.00Jun 17$52.60$55.80$54.20$51.88 08/18$42.10–$56.65$52.60--
$430.00Jun 16$70.60$72.90$71.75$90.80 07/27$62.00–$75.00$71.75--
$430.00Dec 15$75.50$78.50$77.00$81.60 08/10$68.30–$80.20$77.00--
$385.00Sep 18$0.70$1.35$1.02$1.27 09/04$0.80–$2.30$1.02--
$385.00Sep 25$0.60$4.50$2.55$3.30 08/26$1.88–$7.25$2.55--
$385.00Oct 2$1.35$5.50$3.43$4.25 08/26$2.45–$6.55$3.43--
$432.50Sep 18$23.00$26.70$24.85$16.40 08/25$14.95–$30.45$23.00--
$380.00Sep 11$0.00$0.85$0.43$7.94 08/04$0.38–$3.58$0.43--
$380.00Sep 18$0.35$0.85$0.60$0.95 09/02$0.60–$4.50$0.60--
$380.00Sep 25$0.10$4.20$2.15$1.25 09/03$1.70–$5.65$1.25--
$380.00Oct 2$0.50$4.80$2.65$2.80 09/01$2.43–$5.35$2.65--
$380.00Oct 16$4.20$4.60$4.40$4.60 09/04$2.50–$9.15$4.40248
$380.00Nov 20$10.30$11.40$10.85$7.10 08/21$6.55–$14.00$10.30--
$380.00Dec 18$13.50$14.10$13.80$13.42 09/04$8.50–$16.50$13.50--
$380.00Feb 19$18.80$20.00$19.40$19.18 09/04$13.45–$22.55$19.18--
$380.00Jun 17$28.20$29.70$28.95$27.00 09/03$22.15–$31.90$28.20--
$380.00Dec 17$38.40$40.30$39.35$38.95 09/04$32.35–$42.15$38.95--
$380.00Jan 21$39.60$43.00$41.30$40.50 08/14$33.65–$43.30$40.50--
$380.00Jun 16$46.30$48.50$47.40$53.65 08/03$40.50–$49.65$47.40--
$380.00Dec 15$51.00$54.30$52.65$50.78 08/28$46.40–$55.50$51.00--
$437.50Sep 18$27.80$31.10$29.45$19.74 08/25$18.50–$35.40$27.80--
$440.00Sep 18$29.70$34.00$31.85$21.39 08/25$13.00–$37.80$29.70--
$440.00Sep 25$30.80$34.20$32.50$23.00 08/31$15.55–$38.00$30.80--
$375.00Oct 9$0.40$4.70$2.55$2.65 09/02$2.42–$3.35$2.55--
$370.00Sep 11$0.00$3.40$1.70$3.00 08/06$1.40–$2.50$1.70--
$370.00Sep 18$0.10$0.60$0.35$0.53 09/02$0.35–$2.78$0.35--
$370.00Oct 16$2.55$3.00$2.78$2.75 09/04$1.85–$7.05$2.75--
$370.00Nov 20$7.60$8.70$8.15$8.12 09/04$4.95–$11.10$8.12--
$370.00Dec 18$10.30$11.10$10.70$10.51 09/04$6.65–$14.15$10.51--

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 303
Total Puts 100
Put/Call Ratio 0.33
Net Difference 203

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,539
Total Puts 1,693
Average Put/Call Ratio 0.81
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