Tour v527
RACE
FERRARI N V NEW
$413.78 +1.26%
(9/10 18:57) ◀
|
Friday, September 11, 2026 (6:54pm)
January 2026
|
▶
◀ 9/11 18:54

Option Volume

Detail
ℹ
Current (09/11) 427
Calls: 176 (41%)
Puts: 251 (59%)
Prior (09/10) 403
Calls: 303 (75%)
Puts: 100 (25%)
Current vs Prior +5.96%
Calls: -41.91% (Calls)
Puts: +151.00% (Puts)
Prior 7-Day Total 3,746
Calls: 2,116 (56%)
Puts: 1,630 (44%)
Prior 7-Day Average 535
Calls: 302 (56%)
Puts: 232 (44%)
Current vs Prior 7-Day Avg -20.21%
Calls: -41.78%
Puts: +7.79%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (09/11) $549.9K
Calls: $190.5K (35%)
Puts: $359.3K (65%)
Prior (09/10) $493.4K
Calls: $406.9K (82%)
Puts: $86.6K (18%)
Current vs Prior +11.44%
Calls: -53.17%
Puts: +315.14%
Prior 7-Day Total $5.84M
Calls: $3.57M (61%)
Puts: $2.27M (39%)
Prior 7-Day Average $834.3K
Calls: $509.4K (61%)
Puts: $324.9K (39%)
Current vs Prior 7-Day Avg -34.09%
Calls: -62.60%
Puts: +10.59%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (09/11) 1.43
Prior (09/10) 0.33
Current vs Prior +332.12%
Prior 7-Day Average 0.82
Current vs Prior 7-Day Avg +72.98%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (09/11) 5,734
Calls: 2,287 (40%)
Puts: 3,447 (60%)
Prior (09/10) 4,331
Calls: 3,160 (73%)
Puts: 1,171 (27%)
Current vs Prior +32.39%
Prior 7-Day Total 33,531
Calls: 19,045 (57%)
Puts: 14,486 (43%)
Prior 7-Day Average 4,790
Calls: 2,720 (57%)
Puts: 2,069 (43%)
Current vs Prior 7-Day Avg +19.70%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (09/11) | Next (09/18)Expiry (09/18) | Next (10/16)
Current 0.95% | 3.44%3.44% | 8.18%
Prior 1.83% | 3.78%3.78% | 8.54%
Current vs Prior +88.14% | +23.37%-8.91% | -4.21%
Prior 7-Day Avg 2.42% | 3.79%4.30% | 8.87%
Current vs 7-Day Avg +42.14% | +23.03%-19.96% | -7.73%
Prior 7-Day Eod 1.83% | 3.78%3.78% | 8.54%
Current vs 7-Day Eod +88.14% | +23.37%-8.91% | -4.21%
Sentiment BEARISHBULLISH

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 65% put dollar volume ($359.3K). Bearish P/C ratio of 1.43 indicates protective positioning. P/C ratio rising 332% - increased hedging/bearish positioning. Put-heavy open interest (3,447 puts vs 2,287 calls) suggests hedging or bearish positioning.

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 BEARISH
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 1 of results (avg 7.2%, best 7.2%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Oct 1622.6024.30$23.457.2%10.67186
PUTS (0)
No puts meet the criteria

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

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 7 found (avg delta 0.61, highest 0.69)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Oct 1622.6024.30$23.457.2%10.67186
$412.50Sep 110.602.40$1.50120.0%30.624
$410.00Sep 187.2010.90$9.0540.9%350.60336
$412.50Sep 185.709.20$7.4547.0%350.5513
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$417.50Sep 111.905.00$3.4589.9%10.69--
$415.00Sep 110.804.10$2.45134.7%10.63--
$415.00Sep 185.308.30$6.8044.1%10.52--

Most actively traded options today. High liquidity = easy entry/exit. 35 active (total vol 217, top 35)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$410.00Sep 187.2010.90$9.0540.9%350.60336
$412.50Sep 185.709.20$7.4547.0%350.5513
$430.00Sep 181.151.50$1.3326.3%220.16565
$445.00Sep 180.150.60$0.38118.4%40.05--
$450.00Oct 162.254.10$3.1858.2%40.17477
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$410.00Sep 183.905.70$4.8037.5%260.40171
$407.50Sep 182.504.30$3.4052.9%150.3330
$370.00Sep 180.051.85$0.95189.5%140.07198
$390.00Sep 180.550.95$0.7553.3%120.09317
$380.00Sep 180.200.60$0.40100.0%70.04487

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 3 strikes (avg 207.9%, max 305.6%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$412.50Sep 11Sep 18108.3%26.7%305.6%3817
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$412.50Sep 11Sep 18108.3%26.7%305.6%614
$400.00Sep 18Oct 1630.6%27.1%12.6%3413

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 26 found (best R:R 1.50, avg 5.14)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$450.00$460.00Oct 16$0.88$9.12$0.8817%10.36$450.88
$400.00$420.00Oct 16$11.35$8.65$11.3567%0.76$411.35
$420.00$430.00Oct 16$3.80$6.20$3.8045%1.63$423.80
$412.50$415.00Sep 18$1.25$1.25$1.2555%1.00$413.75
$430.00$440.00Oct 16$2.80$7.20$2.8035%2.57$432.80
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$417.50$415.00Sep 11$1.00$1.50$1.0069%1.50$416.50
$412.50$410.00Sep 18$0.50$2.00$0.5045%4.00$412.00
$407.50$405.00Sep 18$0.47$2.03$0.4733%4.32$407.03
$412.50$410.00Sep 11$0.50$2.00$0.5041%4.00$412.00
$405.00$400.00Sep 18$0.95$4.05$0.9528%4.26$404.05

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 20 found (best R:R 0.24, avg 0.35)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$420.00$430.00Sep 18$2.77$2.77$7.2363%0.38$422.77
$440.00$450.00Oct 16$2.32$2.32$7.6874%0.30$442.32
$430.00$445.00Sep 18$0.95$0.95$14.0584%0.07$430.95
$415.00$417.50Sep 18$1.15$1.15$1.3551%0.85$416.15
$417.50$420.00Sep 18$0.95$0.95$1.5557%0.61$418.45
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$400.00$370.00Oct 16$5.72$5.72$24.2867%0.24$394.28
$370.00$360.00Sep 18$0.75$0.75$9.2593%0.08$369.25
$410.00$407.50Sep 18$1.40$1.40$1.1060%1.27$408.60
$410.00$400.00Oct 16$3.90$3.90$6.1056%0.64$406.10
$395.00$390.00Sep 18$0.50$0.50$4.5086%0.11$394.50

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $5.65, cheapest $4.35)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$412.50Sep 11Sep 18$5.95108.3%26.7%
$420.00Sep 18Oct 16$8.0029.0%29.1%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$415.00Sep 11Sep 18$4.35168.0%29.2%
$412.50Sep 11Sep 18$4.30108.3%26.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 0.60% of stock, avg 3.54%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$412.50Sep 11$1.50$1.00$2.50$410.00$415.000.60%
$412.50Sep 18$7.45$5.30$12.75$399.75$425.253.08%
$415.00Sep 18$6.20$6.80$13.00$402.00$428.003.14%
$410.00Sep 18$9.05$4.80$13.85$396.15$423.853.35%
$400.00Oct 16$23.45$7.80$31.25$368.75$431.257.55%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 45 found (cheapest 0.66% of stock, avg 2.25%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$450.00$400.00Sep 18$0.75$1.98$2.73$397.27$452.73
$430.00$400.00Sep 18$1.33$1.98$3.31$396.69$433.31
$460.00$360.00Oct 16$2.30$1.33$3.63$356.37$463.63
$460.00$370.00Oct 16$2.30$2.08$4.38$365.62$464.38
$450.00$405.00Sep 18$0.75$2.93$3.68$401.32$453.68
$430.00$405.00Sep 18$1.33$2.93$4.26$400.74$434.26
$450.00$360.00Oct 16$3.18$1.33$4.51$355.49$454.51
$450.00$407.50Sep 18$0.75$3.40$4.15$403.35$454.15
$450.00$370.00Oct 16$3.18$2.08$5.26$364.74$455.26
$430.00$407.50Sep 18$1.33$3.40$4.73$402.77$434.73

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 12 found (best R:R 0.44, avg credit $3.40)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
360/370440/450Oct 16$3.07$6.9363%0.44$366.93$443.07
360/370430/440Oct 16$3.55$6.4554%0.55$366.45$433.55
360/370450/460Oct 16$1.63$8.3772%0.19$368.37$451.63
360/370430/445Sep 18$1.70$13.3077%0.13$368.30$431.70
380/390430/445Sep 18$1.30$13.7075%0.09$388.70$431.30
390/395430/445Sep 18$1.45$13.5570%0.11$393.55$431.45
395/400430/445Sep 18$1.68$13.3264%0.13$398.32$431.68
400/405430/445Sep 18$1.90$13.1056%0.15$403.10$431.90
405/408430/445Sep 18$1.42$13.5851%0.10$406.08$431.42
370/400450/460Oct 16$6.60$23.4050%0.28$393.40$456.60

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 12 found (best R:R 19.83, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$430.00$440.00$450.00Oct 16$0.48$9.5218%19.83
$420.00$430.00$440.00Oct 16$1.00$9.0019%9.00
$412.50$415.00$417.50Sep 18$0.10$2.4012%24.00
$415.00$417.50$420.00Sep 18$0.20$2.3012%11.50
$410.00$412.50$415.00Sep 18$0.35$2.1512%6.14
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$395.00$400.00$405.00Sep 18$0.22$4.7815%21.73
$390.00$395.00$400.00Sep 18$0.23$4.7711%20.74
$410.00$412.50$415.00Sep 11$0.95$1.5541%1.63
$405.00$407.50$410.00Sep 18$0.93$1.5712%1.69
$370.00$380.00$390.00Sep 18$0.90$9.102%10.11

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 22 found (best net $-0.75, 17 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$400.00$420.001:2Oct 16-$0.75$19.25
$440.00$450.001:2Oct 16-$0.86$9.14
$430.00$440.001:2Oct 16-$2.70$7.30
$450.00$460.001:2Oct 16-$1.42$8.58
$420.00$430.001:2Oct 16-$4.50$5.50
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$412.50$410.001:2Sep 11$0.00$2.50
$390.00$380.001:2Sep 18-$0.05$9.95
$417.50$415.001:2Sep 11-$1.45$1.05
$395.00$390.001:2Sep 18-$0.25$4.75
$400.00$395.001:2Sep 18-$0.52$4.48

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 10 found (best yield 2.73%, avg 0.98%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$420.00Oct 16$11.300.451.5%2.73%4.23%3--
$430.00Oct 16$7.600.353.9%1.84%5.76%275
$440.00Oct 16$4.900.266.3%1.18%7.52%2--
$450.00Oct 16$2.250.178.8%0.54%9.30%4477
$460.00Oct 16$2.150.1311.2%0.52%11.69%2129
$420.00Sep 18$3.300.371.5%0.80%2.30%192
$415.00Sep 18$4.400.490.3%1.06%1.36%1--
$417.50Sep 18$3.300.430.9%0.80%1.70%2--
$430.00Sep 18$1.150.163.9%0.28%4.20%22565
$445.00Sep 18$0.150.057.5%0.04%7.58%4--

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 10-16 call last traded $22.79 on 09/04 (now $22.60/$24.30) — try a limit near $22.79. Also watch the $440.00 12-18 call last traded $18.42 on 09/04 (now $18.10/$19.50) — try a limit near $18.42; the $430.00 11-20 call last traded $20.80 on 09/03 (now $17.60/$19.10) — try a limit near $18.35. Most tradeable put: the $370.00 11-20 put last traded $8.12 on 09/04 (now $6.40/$7.70) — try a limit near $7.05.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$415.00Sep 11$0.00$2.70$1.35$5.60 09/01$1.35–$25.35$1.35--
$415.00Sep 18$4.40$8.00$6.20$9.34 09/02$2.70–$15.70$6.20--
$415.00Sep 25$6.50$10.70$8.60$9.20 09/04$4.18–$28.80$8.60--
$412.50Sep 11$0.60$2.40$1.50$4.46 09/04$1.23–$16.30$1.504
$412.50Sep 18$5.70$9.20$7.45$9.40 09/01$3.45–$17.90$7.4513
$417.50Sep 18$3.30$6.80$5.05$8.00 09/03$2.25–$14.15$5.05--
$410.00Sep 11$2.35$5.40$3.88$14.62 08/11$2.20–$29.60$3.88--
$410.00Sep 18$7.20$10.90$9.05$12.00 09/02$4.45–$31.25$9.05336
$410.00Sep 25$9.00$13.50$11.25$14.29 09/02$6.60–$32.65$11.25--
$410.00Oct 2$11.40$15.50$13.45$24.25 08/25$8.75–$33.75$13.45--
$410.00Oct 9$13.30$17.50$15.40$14.70 09/04$10.35–$23.90$14.70--
$410.00Oct 16$16.20$17.90$17.05$20.90 09/03$12.05–$36.55$17.05--
$410.00Nov 20$25.90$28.40$27.15$29.20 08/26$21.85–$44.95$27.15--
$410.00Dec 18$31.30$32.70$32.00$32.60 09/01$26.05–$48.90$32.00--
$410.00Feb 19$40.80$42.50$41.65$42.64 08/26$35.40–$58.35$41.65--
$410.00Jun 17$53.20$55.20$54.20$57.55 08/07$47.70–$70.65$54.20--
$410.00Dec 15$100.10$103.50$101.80$71.20 07/23$93.50–$117.90$100.10--
$420.00Sep 11$0.00$3.10$1.55$4.48 09/01$0.33–$21.60$1.55--
$420.00Sep 18$3.30$4.90$4.10$7.00 09/02$1.93–$23.65$4.1092
$420.00Oct 2$6.20$10.90$8.55$10.17 09/02$5.35–$26.75$8.55--
$420.00Oct 16$11.30$12.90$12.10$11.60 09/04$8.15–$29.75$11.60--
$420.00Nov 20$21.80$23.40$22.60$22.15 09/01$17.75–$38.65$22.15--
$420.00Dec 18$26.30$27.60$26.95$26.33 09/04$21.75–$42.75$26.33--
$420.00Feb 19$35.90$37.50$36.70$35.70 09/04$31.10–$52.35$35.90--
$420.00Jun 17$49.10$52.10$50.60$50.41 09/02$43.35–$65.00$50.41--
$420.00Dec 17$68.50$70.70$69.60$44.20 07/24$62.40–$84.95$68.50--
$420.00Jan 21$71.30$73.50$72.40$71.90 08/05$65.20–$87.85$71.90--
$420.00Dec 15$96.00$99.80$97.90$110.80 08/21$89.75–$112.95$97.90--
$422.50Sep 18$2.50$5.20$3.85$11.00 08/31$1.53–$11.55$3.85--
$425.00Sep 11$0.00$5.00$2.50$1.33 09/04$0.25–$17.85$1.33--
$425.00Sep 18$1.90$2.70$2.30$8.50 08/28$1.23–$9.90$2.30--
$425.00Sep 25$2.40$5.70$4.05$11.90 08/14$2.60–$21.70$4.05--
$427.50Sep 11$0.00$3.00$1.50$2.77 09/02$0.20–$7.45$1.50--
$427.50Sep 18$1.60$2.70$2.15$7.50 08/28$1.00–$8.85$2.15--
$400.00Sep 11$11.90$15.20$13.55$16.20 09/01$5.85–$38.50$13.55--
$400.00Sep 18$14.50$17.80$16.15$17.70 09/02$8.45–$39.90$16.15--
$400.00Sep 25$15.80$20.00$17.90$22.20 09/03$11.50–$40.75$17.90--
$400.00Oct 16$22.60$24.30$23.45$22.79 09/04$16.60–$44.45$22.79186
$400.00Nov 20$32.00$34.20$33.10$50.05 08/21$26.75–$52.00$33.10--
$400.00Dec 18$36.50$38.40$37.45$42.50 08/28$30.90–$55.80$37.45--
$400.00Feb 19$45.90$48.00$46.95$51.70 08/14$40.35–$64.65$46.95--
$400.00Jun 17$58.50$60.50$59.50$60.03 08/04$52.40–$76.50$59.50--
$400.00Dec 17$77.70$80.00$78.85$79.90 08/11$71.15–$95.50$78.85--
$400.00Dec 15$104.50$108.20$106.35$74.90 07/23$97.85–$122.95$104.50--
$430.00Sep 11$0.00$1.50$0.75$2.60 09/03$0.75–$14.75$0.75--
$430.00Sep 18$1.15$1.50$1.33$2.15 09/04$0.80–$16.60$1.33565
$430.00Sep 25$2.15$3.70$2.93$6.50 09/02$1.70–$19.15$2.93--
$430.00Oct 16$7.60$9.00$8.30$8.40 09/04$5.75–$22.70$8.3075
$430.00Nov 20$17.60$19.10$18.35$20.80 09/03$14.20–$33.00$18.3572
$430.00Dec 18$21.90$23.20$22.55$22.11 09/04$18.05–$36.70$22.11--
$430.00Feb 19$31.40$33.00$32.20$33.50 08/27$27.00–$46.90$32.20--
$430.00Jun 17$44.10$46.00$45.05$44.13 09/01$39.25–$59.45$44.13--
$430.00Dec 17$63.80$66.20$65.00$64.16 08/06$58.25–$80.00$64.16--
$430.00Dec 15$91.20$95.30$93.25$98.40 08/25$85.70–$108.30$93.25--
$432.50Sep 18$0.85$1.55$1.20$3.59 09/03$0.65–$7.40$1.20--
$395.00Sep 11$16.70$20.80$18.75$22.98 09/03$8.90–$43.00$18.75--
$435.00Sep 11$0.00$5.00$2.50$1.20 09/03$0.55–$11.50$1.20--
$435.00Sep 18$0.60$1.15$0.88$4.06 08/27$0.55–$7.25$0.88--
$435.00Oct 2$1.30$6.00$3.65$5.75 09/02$2.42–$17.45$3.65--
$390.00Sep 18$23.40$26.30$24.85$28.02 08/27$15.65–$48.90$24.85--
$390.00Oct 16$29.50$31.80$30.65$33.11 09/02$23.00–$52.85$30.65--
$390.00Nov 20$37.80$41.10$39.45$57.35 08/21$32.25–$59.20$39.45--
$390.00Dec 18$42.20$44.90$43.55$43.40 09/01$36.35–$63.05$43.40--
$390.00Feb 19$51.40$54.40$52.90$54.80 08/26$45.80–$71.05$52.90--
$390.00Jun 17$63.80$66.20$65.00$65.10 08/04$57.65–$82.40$65.00--
$390.00Jan 21$85.50$88.40$86.95$89.00 08/18$79.10–$104.05$86.95--
$440.00Sep 18$0.30$0.80$0.55$1.90 09/01$0.40–$11.20$0.55--
$440.00Oct 16$4.90$6.10$5.50$5.70 09/04$3.85–$17.35$5.50--
$440.00Nov 20$13.90$15.40$14.65$14.60 09/01$11.25–$27.85$14.60--
$440.00Dec 18$18.10$19.50$18.80$18.42 09/04$14.80–$32.00$18.42288
$440.00Feb 19$27.30$28.90$28.10$32.10 08/26$23.45–$41.85$28.10--
$440.00Jun 17$40.00$43.50$41.75$42.05 09/02$35.65–$54.70$41.75--
$440.00Dec 15$87.20$91.00$89.10$65.30 07/21$81.80–$103.70$87.20--
$442.50Sep 11$0.00$5.00$2.50$1.49 08/28$0.43–$2.85$1.49--
$385.00Sep 25$28.50$32.60$30.55$26.90 09/04$21.45–$54.15$28.50--
$445.00Sep 11$0.00$5.00$2.50$1.20 08/31$1.23–$6.90$1.20--
$445.00Sep 18$0.15$0.60$0.38$1.62 09/01$0.30–$4.20$0.38--
$445.00Sep 25$0.00$5.00$2.50$3.47 08/26$1.95–$10.95$2.50--
$445.00Oct 2$0.00$5.00$2.50$4.55 08/27$2.00–$12.75$2.50--
$447.50Sep 18$0.05$0.55$0.30$1.90 08/27$0.25–$3.75$0.30--
$380.00Sep 18$33.00$35.90$34.45$35.76 09/01$24.15–$58.35$34.45--
$380.00Oct 16$37.40$40.20$38.80$37.90 09/04$29.90–$61.30$37.90--
$380.00Nov 20$45.10$47.60$46.35$29.89 07/22$38.55–$66.95$45.10--
$380.00Dec 18$48.40$52.10$50.25$58.50 08/28$42.45–$70.60$50.25--
$380.00Jun 17$69.40$72.20$70.80$74.88 08/06$63.10–$89.05$70.80--
$450.00Sep 11$0.00$5.00$2.50$4.99 08/21$1.70–$5.55$2.50--
$450.00Sep 18$0.00$1.50$0.75$1.15 09/03$0.25–$7.15$0.75--
$450.00Sep 25$0.00$5.00$2.50$2.11 09/03$1.40–$8.75$2.11--
$450.00Oct 2$0.00$5.00$2.50$1.70 09/04$1.95–$10.70$1.70--
$450.00Oct 16$2.25$4.10$3.18$4.00 09/04$2.45–$13.70$3.18477
$450.00Nov 20$10.90$12.10$11.50$11.30 09/04$8.80–$22.45$11.3024
$370.00Sep 18$43.20$45.50$44.35$47.30 08/26$33.30–$67.95$44.35--
$370.00Sep 25$42.70$46.80$44.75$42.00 09/04$34.25–$68.20$42.70--
$370.00Oct 16$46.10$49.10$47.60$58.10 08/19$37.90–$70.50$47.60--
$370.00Nov 20$52.60$55.60$54.10$39.55 07/16$45.10–$75.25$52.60--
$370.00Dec 18$55.60$59.70$57.65$75.33 08/21$48.85–$78.65$57.65--
$370.00Jun 17$75.80$78.30$77.05$72.00 07/30$68.65–$95.60$75.80--
$370.00Dec 17$93.40$96.50$94.95$63.20 07/24$86.85–$113.20$93.40--
$460.00Oct 16$2.15$2.45$2.30--$2.30–$2.30—$2.15129
$460.00Nov 20$8.60$10.00$9.30--$9.30–$9.30—$8.6013
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$415.00Sep 11$0.80$4.10$2.45$8.44 09/04$2.45–$13.45$2.45--
$415.00Sep 18$5.30$8.30$6.80$9.70 09/02$5.40–$15.15$6.80--
$415.00Sep 25$7.30$11.50$9.40$12.85 08/27$6.25–$16.55$9.40--
$412.50Sep 18$3.50$7.10$5.30$8.60 09/02$4.55–$13.35$5.3014
$417.50Sep 11$1.90$5.00$3.45$5.82 09/03$3.45–$15.15$3.45--
$417.50Sep 18$6.50$9.70$8.10$10.40 09/02$6.35–$17.05$8.10--
$410.00Sep 11$0.00$1.00$0.50$5.80 09/04$0.50–$11.05$0.50--
$410.00Sep 18$3.90$5.70$4.80$8.34 09/04$3.43–$12.05$4.80171
$410.00Sep 25$4.90$9.00$6.95$13.00 08/14$4.60–$14.10$6.95--
$410.00Oct 2$6.80$11.00$8.90$7.50 08/31$5.75–$15.45$7.50--
$410.00Oct 16$11.00$12.40$11.70$11.80 09/03$7.60–$18.10$11.70--
$410.00Nov 20$18.80$21.30$20.05$22.34 08/26$14.20–$26.15$20.05--
$410.00Dec 18$22.80$24.20$23.50$25.10 09/04$16.75–$29.00$23.50--
$410.00Jun 17$39.20$40.90$40.05$42.20 09/04$33.10–$45.20$40.05--
$410.00Dec 17$50.10$51.90$51.00$51.00 09/02$44.35–$55.95$51.00--
$410.00Jan 21$51.40$53.30$52.35$50.70 08/19$45.60–$57.15$51.40--
$410.00Dec 15$64.10$66.20$65.15$67.25 08/27$59.15–$69.40$65.15--
$420.00Sep 18$9.30$11.20$10.25$14.50 09/01$5.55–$18.95$10.25--
$420.00Oct 16$16.10$17.50$16.80$20.50 09/04$9.75–$24.40$16.80--
$420.00Nov 20$24.70$26.10$25.40$27.00 09/01$17.85–$31.95$25.40--
$420.00Dec 18$28.00$29.30$28.65$30.37 09/04$20.50–$34.70$28.65--
$420.00Feb 19$34.20$35.70$34.95$28.30 08/21$27.10–$40.80$34.20--
$420.00Jun 17$44.20$46.00$45.10$45.63 09/02$37.45–$50.65$45.10--
$420.00Dec 15$68.00$71.10$69.55$95.50 07/23$63.70–$74.75$69.55--
$407.50Sep 18$2.50$4.30$3.40$4.90 09/03$3.38–$9.55$3.4030
$422.50Sep 18$10.50$12.70$11.60$16.28 09/01$8.55–$21.25$11.60--
$405.00Sep 11$0.00$1.90$0.95$3.70 09/04$0.95–$8.80$0.95--
$405.00Sep 18$2.35$3.50$2.93$4.10 09/03$2.93–$8.60$2.93--
$405.00Sep 25$2.70$7.40$5.05$4.89 08/31$3.60–$11.90$4.89--
$425.00Sep 18$11.80$14.80$13.30$12.90 08/28$9.80–$23.25$12.90--
$402.50Sep 18$1.85$3.00$2.42$3.50 09/03$2.42–$6.30$2.42--
$427.50Sep 18$13.80$16.60$15.20$12.05 08/31$11.20–$25.75$13.80--
$400.00Sep 11$0.00$3.00$1.50$1.20 09/03$0.75–$7.10$1.20--
$400.00Sep 18$1.55$2.40$1.98$2.90 09/03$1.98–$7.95$1.98413
$400.00Sep 25$1.25$6.00$3.63$10.77 08/13$3.47–$10.00$3.63--
$400.00Oct 2$4.00$7.20$5.60$5.75 08/20$3.75–$11.05$5.60--
$400.00Oct 16$7.10$8.50$7.80$10.50 09/04$5.25–$12.85$7.80--
$400.00Nov 20$15.50$16.70$16.10$18.13 09/04$10.35–$20.95$16.10--
$400.00Dec 18$18.50$19.70$19.10$20.43 09/04$13.60–$23.85$19.10--
$400.00Feb 19$24.60$26.10$25.35$28.45 08/14$19.40–$30.10$25.35--
$400.00Jun 17$34.70$36.20$35.45$37.40 09/04$29.10–$40.20$35.45--
$400.00Dec 17$45.30$47.30$46.30$47.60 09/04$40.15–$50.85$46.30--
$400.00Jan 21$46.80$48.50$47.65$45.00 08/31$41.35–$52.10$46.80--
$400.00Jun 16$53.10$56.50$54.80$54.80 09/01$48.50–$59.00$54.80--
$400.00Dec 15$58.00$61.60$59.80$62.35 08/27$54.70–$64.40$59.80--
$430.00Sep 18$15.90$18.70$17.30$14.66 08/28$8.30–$28.15$15.90--
$430.00Sep 25$17.00$21.10$19.05$11.81 08/21$10.90–$28.80$17.00--
$430.00Oct 16$22.70$24.00$23.35$25.86 09/04$13.50–$31.55$23.35--
$430.00Nov 20$30.50$31.80$31.15$28.10 08/25$22.20–$38.15$30.50--
$430.00Dec 18$33.60$34.90$34.25$36.50 09/04$25.05–$41.10$34.25--
$430.00Jun 17$49.60$51.40$50.50$51.88 08/18$42.10–$56.45$50.50--
$430.00Jun 16$67.90$71.50$69.70$90.80 07/27$62.00–$75.00$69.70--
$430.00Dec 15$73.00$76.40$74.70$81.60 08/10$68.30–$80.20$74.70--
$397.50Sep 11$0.00$5.00$2.50$1.27 09/04$1.48–$2.55$1.27--
$397.50Sep 18$1.15$1.80$1.48$4.40 09/01$1.48–$5.35$1.48--
$432.50Sep 18$17.90$20.90$19.40$16.40 08/25$14.95–$30.45$17.90--
$395.00Sep 11$0.00$5.00$2.50$0.75 09/04$0.90–$5.60$0.75--
$395.00Sep 18$0.85$1.65$1.25$3.03 09/04$1.25–$4.10$1.2559
$395.00Sep 25$0.30$4.90$2.60$2.77 08/31$2.58–$8.15$2.60--
$392.50Sep 18$0.65$3.10$1.88$3.10 09/01$1.00–$3.85$1.88--
$437.50Sep 18$22.10$26.80$24.45$19.74 08/25$18.50–$35.40$22.10--
$390.00Sep 11$0.00$5.00$2.50$0.53 09/04$0.53–$4.18$0.53--
$390.00Sep 18$0.55$0.95$0.75$1.85 09/04$0.75–$5.05$0.75317
$390.00Sep 25$0.00$5.00$2.50$4.20 08/26$1.88–$6.55$2.50--
$390.00Oct 16$4.40$5.60$5.00$7.00 09/04$3.80–$9.45$5.00--
$390.00Nov 20$10.90$13.20$12.05$13.70 09/04$8.60–$16.45$12.05--
$390.00Dec 18$14.70$15.90$15.30$16.00 08/27$10.90–$19.35$15.30--
$390.00Feb 19$20.50$22.00$21.25$31.30 08/03$16.35–$25.45$21.25--
$390.00Jun 17$30.30$31.90$31.10$33.00 09/04$25.45–$35.40$31.10--
$390.00Dec 17$40.80$42.80$41.80$41.80 09/02$36.15–$46.00$41.80--
$390.00Jan 21$42.10$44.00$43.05$44.30 09/01$37.35–$47.30$43.05--
$390.00Jun 16$48.60$51.00$49.80$52.65 08/14$44.50–$54.20$49.80--
$390.00Dec 15$53.00$57.10$55.05$54.90 08/25$50.45–$59.50$54.90--
$440.00Sep 18$24.50$29.00$26.75$21.39 08/25$13.00–$37.80$24.50--
$440.00Sep 25$25.40$29.50$27.45$23.00 08/31$15.55–$38.00$25.40--
$385.00Sep 18$0.20$2.80$1.50$1.27 09/04$0.80–$2.30$1.27--
$385.00Sep 25$0.00$4.60$2.30$3.30 08/26$1.88–$5.50$2.30--
$385.00Oct 2$0.10$4.90$2.50$4.25 08/26$2.45–$6.55$2.50--
$380.00Sep 11$0.00$5.00$2.50$7.94 08/04$0.38–$2.55$2.50--
$380.00Sep 18$0.20$0.60$0.40$0.95 09/02$0.40–$3.55$0.40487
$380.00Sep 25$0.00$5.00$2.50$1.25 09/03$1.70–$4.50$1.25--
$380.00Oct 2$0.00$5.00$2.50$2.80 09/01$2.43–$5.35$2.50--
$380.00Oct 16$3.00$3.50$3.25$4.60 09/04$2.50–$7.10$3.25--
$380.00Nov 20$8.70$10.10$9.40$7.10 08/21$6.55–$12.70$8.70--
$380.00Dec 18$11.60$12.60$12.10$13.42 09/04$8.50–$15.30$12.10--
$380.00Feb 19$17.00$18.40$17.70$19.18 09/04$13.45–$21.30$17.70--
$380.00Jun 17$26.50$27.90$27.20$27.00 09/03$22.15–$31.00$27.00--
$380.00Dec 17$36.60$38.60$37.60$38.95 09/04$32.35–$41.50$37.60--
$380.00Jan 21$37.90$39.70$38.80$40.50 08/14$33.65–$42.60$38.80--
$380.00Jun 16$44.30$46.70$45.50$53.65 08/03$40.50–$49.65$45.50--
$380.00Dec 15$49.00$52.80$50.90$50.78 08/28$46.40–$54.75$50.78--
$375.00Oct 9$0.00$5.00$2.50$2.65 09/02$2.42–$3.35$2.50--
$370.00Sep 11$0.00$5.00$2.50$3.00 08/06$1.40–$2.50$2.50--
$370.00Sep 18$0.05$1.85$0.95$0.53 09/02$0.35–$2.15$0.53198
$370.00Oct 16$1.85$2.30$2.08$2.75 09/04$1.85–$5.35$2.08--
$370.00Nov 20$6.40$7.70$7.05$8.12 09/04$4.95–$9.50$7.0512
$370.00Dec 18$9.10$10.10$9.60$10.51 09/04$6.65–$12.30$9.60--
$360.00Sep 18$0.00$0.40$0.20--$0.20–$0.20—--156
$350.00Nov 20$3.20$4.40$3.80--$3.80–$3.80—$3.2080
$350.00Dec 18$4.90$6.00$5.45--$5.45–$5.45—$4.90182

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 176
Total Puts 251
Put/Call Ratio 1.43
Net Difference -75

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,116
Total Puts 1,630
Average Put/Call Ratio 0.82
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