Tour v528
RACE
FERRARI N V NEW
$406.92 -0.53%
$405.56 (-0.33%)🌙
as of 09/15 07:04 PM
(9/11 18:54) ◀
|
Tuesday, September 15, 2026 (7:04pm)
January 2026
|
▶ (9/18 18:56)
◀ 9/15 19:04 ▶

Option Volume

Detail
ℹ
Current (09/15) 422
Calls: 262 (62%)
Puts: 160 (38%)
Prior (09/11) 427
Calls: 176 (41%)
Puts: 251 (59%)
Current vs Prior -1.17%
Calls: +48.86% (Calls)
Puts: -36.25% (Puts)
Prior 7-Day Total 3,287
Calls: 1,754 (53%)
Puts: 1,533 (47%)
Prior 7-Day Average 469
Calls: 250 (53%)
Puts: 219 (47%)
Current vs Prior 7-Day Avg -10.13%
Calls: +4.56%
Puts: -26.94%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/15) $238.8K
Calls: $153.8K (64%)
Puts: $85.1K (36%)
Prior (09/11) $549.9K
Calls: $190.5K (35%)
Puts: $359.3K (65%)
Current vs Prior -56.56%
Calls: -19.28%
Puts: -76.33%
Prior 7-Day Total $4.80M
Calls: $2.58M (54%)
Puts: $2.22M (46%)
Prior 7-Day Average $685.9K
Calls: $368.3K (54%)
Puts: $317.6K (46%)
Current vs Prior 7-Day Avg -65.18%
Calls: -58.25%
Puts: -73.22%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/15) 0.61
Prior (09/11) 1.43
Current vs Prior -57.18%
Prior 7-Day Average 0.94
Current vs Prior 7-Day Avg -34.74%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/15) 4,014
Calls: 3,311 (82%)
Puts: 703 (18%)
Prior (09/11) 5,734
Calls: 2,287 (40%)
Puts: 3,447 (60%)
Current vs Prior -30.00%
Prior 7-Day Total 33,571
Calls: 18,111 (54%)
Puts: 15,460 (46%)
Prior 7-Day Average 4,795
Calls: 2,587 (54%)
Puts: 2,208 (46%)
Current vs Prior 7-Day Avg -16.30%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (09/25)Expiry (09/18) | Next (10/16)
Current 3.19% | 4.28%3.19% | 7.99%
Prior 3.44% | 4.66%3.44% | 8.18%
Current vs Prior -7.23% | -8.32%-7.24% | -2.37%
Prior 7-Day Avg 2.56% | 3.90%4.04% | 8.71%
Current vs 7-Day Avg +24.98% | +9.58%-20.90% | -8.28%
Prior 7-Day Eod 3.44% | 4.66%3.44% | 8.18%
Current vs 7-Day Eod -7.23% | -8.32%-7.24% | -2.37%
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

Moderately bullish flow with 64% call dollar volume ($153.8K). Light premium activity with dollar volume down 57% vs prior. Bullish P/C ratio of 0.61. P/C ratio dropping 57% - sentiment shifting bullish.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BULLISH
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
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 8 of results (avg 7.5%, best 4.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$410.00Oct 1612.5013.10$12.804.7%130.49308
$420.00Oct 168.408.90$8.655.8%30.38299
$370.00Oct 938.3040.60$39.455.8%20.881
$390.00Oct 1623.8025.70$24.757.7%10.71--
$380.00Sep 1825.8028.30$27.059.2%10.92--
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$390.00Oct 166.206.70$6.457.8%10.29126
$400.00Oct 169.3010.20$9.759.2%110.40294
$410.00Oct 1613.6015.00$14.309.8%30.52106

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. 6 found (avg delta 0.72, highest 0.92)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$380.00Sep 1825.8028.30$27.059.2%10.92--
$370.00Oct 938.3040.60$39.455.8%20.881
$390.00Oct 1623.8025.70$24.757.7%10.71--
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$415.00Sep 189.0011.40$10.2023.5%10.71--
$410.00Sep 185.408.00$6.7038.8%10.57--
$410.00Oct 1613.6015.00$14.309.8%30.52106

Most actively traded options today. High liquidity = easy entry/exit. 31 active (total vol 165, top 20)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$427.50Sep 180.300.55$0.4358.1%200.0713
$430.00Oct 165.406.20$5.8013.8%200.2874
$432.50Sep 180.050.35$0.20150.0%140.041
$435.00Sep 180.001.30$0.65200.0%140.083
$410.00Oct 1612.5013.10$12.804.7%130.49308
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Oct 160.350.75$0.5572.7%120.03101
$400.00Oct 169.3010.20$9.759.2%110.40294
$385.00Oct 21.705.00$3.3598.5%50.201
$390.00Oct 22.006.00$4.00100.0%50.25--
$410.00Oct 1613.6015.00$14.309.8%30.52106

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 24.3%, max 34.0%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$410.00Sep 18Oct 1640.1%29.9%34.0%14652
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$410.00Sep 18Oct 1640.1%29.9%34.0%4106
$390.00Oct 2Oct 1630.1%28.8%4.8%6126

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 17 found (best R:R 0.67, avg 6.01)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$390.00$410.00Oct 16$11.95$8.05$11.9571%0.67$401.95
$420.00$430.00Oct 16$2.85$7.15$2.8538%2.51$422.85
$460.00$470.00Oct 16$0.42$9.58$0.428%22.81$460.42
$425.00$427.50Sep 18$0.12$2.38$0.129%19.83$425.12
$410.00$420.00Oct 16$4.15$5.85$4.1549%1.41$414.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$390.00$385.00Oct 2$0.65$4.35$0.6525%6.69$389.35
$410.00$400.00Oct 16$4.55$5.45$4.5552%1.20$405.45
$400.00$390.00Oct 16$3.30$6.70$3.3040%2.03$396.70
$407.50$390.00Oct 2$5.90$11.60$5.9050%1.97$401.60
$410.00$380.00Sep 18$5.95$24.05$5.9558%4.04$404.05

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 13 found (best R:R 0.11, avg 0.27)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$417.50$425.00Sep 18$1.37$1.37$6.1376%0.22$418.87
$430.00$432.50Sep 18$0.58$0.58$1.9290%0.30$430.58
$410.00$417.50Sep 18$2.53$2.53$4.9758%0.51$412.53
$430.00$440.00Oct 16$2.30$2.30$7.7072%0.30$432.30
$450.00$460.00Oct 16$0.88$0.88$9.1287%0.10$450.88
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$390.00$330.00Oct 16$5.90$5.90$54.1071%0.11$384.10
$400.00$390.00Oct 16$3.30$3.30$6.7060%0.49$396.70
$390.00$385.00Oct 2$0.65$0.65$4.3575%0.15$389.35

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $7.97, cheapest $7.60)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$410.00Sep 18Oct 16$8.3540.1%29.9%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$410.00Sep 18Oct 16$7.6040.1%29.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 2.74% of stock, avg 6.82%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$410.00Sep 18$4.45$6.70$11.15$398.85$421.152.74%
$410.00Oct 16$12.80$14.30$27.10$382.90$437.106.66%
$380.00Sep 18$27.05$0.75$27.80$352.20$407.806.83%
$390.00Oct 16$24.75$6.45$31.20$358.80$421.207.67%
$370.00Oct 9$39.45$2.05$41.50$328.50$411.5010.20%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 18 found (cheapest 0.32% of stock, avg 2.51%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$425.00$380.00Sep 18$0.55$0.75$1.30$378.70$426.30
$435.00$380.00Sep 18$0.65$0.75$1.40$378.60$436.40
$430.00$380.00Sep 18$0.78$0.75$1.53$378.47$431.53
$417.50$380.00Sep 18$1.92$0.75$2.67$377.33$420.17
$430.00$385.00Oct 2$2.60$3.35$5.95$379.05$435.95
$430.00$390.00Oct 2$2.60$4.00$6.60$383.40$436.60
$410.00$380.00Sep 18$4.45$0.75$5.20$374.80$415.20
$450.00$390.00Oct 16$2.15$6.45$8.60$381.40$458.60
$440.00$390.00Oct 16$3.50$6.45$9.95$380.05$449.95
$430.00$390.00Oct 16$5.80$6.45$12.25$377.75$442.25

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 4 found (best R:R 0.12, avg credit $7.14)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
330/390460/470Oct 16$6.32$53.6863%0.12$383.68$466.32
330/390450/460Oct 16$6.78$53.2258%0.13$383.22$456.78
330/390440/450Oct 16$7.25$52.7552%0.14$382.75$447.25
330/390430/440Oct 16$8.20$51.8043%0.16$381.80$438.20

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 9 found (best R:R 17.18, cheapest $0.46)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$420.00$430.00$440.00Oct 16$0.55$9.4518%17.18
$410.00$417.50$425.00Sep 18$1.16$6.3433%5.47
$440.00$450.00$460.00Oct 16$0.47$9.5311%20.28
$450.00$460.00$470.00Oct 16$0.46$9.547%20.74
$410.00$420.00$430.00Oct 16$1.30$8.7021%6.69
PUTS (1)
LowMidHighExpiryDebitMax GainPOPR:R
$390.00$400.00$410.00Oct 16$1.25$8.7523%7.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 21 found (best net $-0.85, 14 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$390.00$410.001:2Oct 16-$0.85$19.15
$430.00$440.001:2Oct 16-$1.20$8.80
$440.00$450.001:2Oct 16-$0.80$9.20
$450.00$460.001:2Oct 16-$0.39$9.61
$460.00$470.001:2Oct 16-$0.43$9.57
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$415.00$410.001:2Sep 18-$3.20$1.80
$400.00$390.001:2Oct 16-$3.15$6.85
$410.00$400.001:2Oct 16-$5.20$4.80
$390.00$385.001:2Oct 2-$2.70$2.30
$407.50$390.001:2Oct 2$1.90$15.60

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 13 found (best yield 3.07%, avg 0.77%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$410.00Oct 16$12.500.490.8%3.07%3.83%13308
$420.00Oct 16$8.400.383.2%2.06%5.28%3299
$430.00Oct 16$5.400.285.7%1.33%7.00%2074
$440.00Oct 16$3.300.198.1%0.81%8.94%6133
$450.00Oct 16$2.000.1310.6%0.49%11.08%3478
$430.00Oct 2$2.200.195.7%0.54%6.21%31
$460.00Oct 16$1.150.0813.0%0.28%13.33%2--
$410.00Sep 18$3.200.420.8%0.79%1.54%1344
$470.00Oct 16$0.650.0615.5%0.16%15.66%3--
$417.50Sep 18$1.200.242.6%0.29%2.89%1110

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. 181 contracts (avg 917 vol/day, 172 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 12-17 call last traded $44.20 on 07/24 (now $63.80/$65.60) — try a limit near $63.80. Also watch the $410.00 10-16 call last traded $20.90 on 09/03 (now $12.50/$13.10) — try a limit near $12.80; the $420.00 10-16 call last traded $11.60 on 09/04 (now $8.40/$8.90) — try a limit near $8.65. Most tradeable put: the $390.00 10-16 put last traded $7.00 on 09/04 (now $6.20/$6.70) — try a limit near $6.45.
CALLS (91)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$410.00Sep 18$3.20$5.70$4.45$12.00 09/02$4.45–$31.25$4.45344
$410.00Sep 25$4.50$8.80$6.65$14.29 09/02$6.60–$32.65$6.65--
$410.00Oct 2$7.90$10.00$8.95$24.25 08/25$8.75–$33.75$8.95--
$410.00Oct 9$9.30$13.00$11.15$14.70 09/04$10.35–$23.90$11.15--
$410.00Oct 16$12.50$13.10$12.80$20.90 09/03$12.05–$36.55$12.80308
$410.00Nov 20$22.40$23.60$23.00$29.20 08/26$21.85–$44.95$23.00--
$410.00Dec 18$26.80$28.50$27.65$32.60 09/01$26.05–$48.90$27.65--
$410.00Feb 19$36.40$38.70$37.55$42.64 08/26$35.40–$58.35$37.55--
$410.00Jun 17$48.80$52.20$50.50$57.55 08/07$47.70–$70.65$50.50--
$410.00Dec 15$95.30$99.00$97.15$71.20 07/23$93.50–$117.90$95.30--
$412.50Sep 18$2.40$4.80$3.60$9.40 09/01$3.45–$17.90$3.60--
$400.00Sep 18$8.40$10.90$9.65$17.70 09/02$8.45–$39.90$9.65--
$400.00Sep 25$10.30$14.30$12.30$22.20 09/03$11.50–$40.75$12.30--
$400.00Oct 16$17.80$18.60$18.20$22.79 09/04$16.60–$44.45$18.20--
$400.00Nov 20$27.50$28.80$28.15$50.05 08/21$26.75–$52.00$28.15--
$400.00Dec 18$32.00$33.80$32.90$42.50 08/28$30.90–$55.80$32.90--
$400.00Feb 19$41.40$42.90$42.15$51.70 08/14$40.35–$64.65$42.15--
$400.00Jun 17$53.70$55.90$54.80$60.03 08/04$52.40–$76.50$54.80--
$400.00Dec 17$73.00$75.20$74.10$79.90 08/11$71.15–$95.50$74.10--
$400.00Dec 15$99.60$103.50$101.55$74.90 07/23$97.85–$122.95$99.60--
$415.00Sep 18$1.70$3.40$2.55$9.34 09/02$2.55–$15.70$2.55--
$415.00Sep 25$2.60$6.90$4.75$9.20 09/04$4.18–$28.80$4.75--
$417.50Sep 18$1.20$2.65$1.92$8.00 09/03$1.92–$14.15$1.9210
$420.00Sep 18$0.80$1.20$1.00$7.00 09/02$1.00–$23.65$1.00--
$420.00Oct 2$2.90$7.10$5.00$10.17 09/02$5.00–$26.75$5.00--
$420.00Oct 16$8.40$8.90$8.65$11.60 09/04$8.15–$29.75$8.65299
$420.00Nov 20$17.90$19.10$18.50$22.15 09/01$17.75–$38.65$18.50--
$420.00Dec 18$22.30$23.80$23.05$26.33 09/04$21.75–$42.75$23.05--
$420.00Feb 19$31.90$34.80$33.35$35.70 09/04$31.10–$52.35$33.35--
$420.00Jun 17$44.30$47.60$45.95$50.41 09/02$43.35–$65.00$45.95--
$420.00Dec 17$63.80$65.60$64.70$44.20 07/24$62.40–$84.95$63.801
$420.00Jan 21$66.60$68.70$67.65$71.90 08/05$65.20–$87.85$67.65--
$420.00Dec 15$91.10$94.50$92.80$110.80 08/21$89.75–$112.95$92.80--
$422.50Sep 18$0.50$0.90$0.70$11.00 08/31$0.70–$11.55$0.70--
$390.00Sep 18$16.20$19.40$17.80$28.02 08/27$15.65–$48.90$17.80--
$390.00Oct 16$23.80$25.70$24.75$33.11 09/02$23.00–$52.85$24.75--
$390.00Nov 20$32.90$35.10$34.00$57.35 08/21$32.25–$59.20$34.00--
$390.00Dec 18$37.30$39.10$38.20$43.40 09/01$36.35–$63.05$38.20--
$390.00Feb 19$46.60$48.60$47.60$54.80 08/26$45.80–$71.05$47.60--
$390.00Jun 17$58.70$60.70$59.70$65.10 08/04$57.65–$82.40$59.70--
$390.00Jan 21$80.60$83.40$82.00$89.00 08/18$79.10–$104.05$82.00--
$425.00Sep 18$0.40$0.70$0.55$8.50 08/28$0.55–$9.90$0.55--
$425.00Sep 25$0.20$4.50$2.35$11.90 08/14$2.35–$21.70$2.35--
$427.50Sep 18$0.30$0.55$0.43$7.50 08/28$0.43–$8.85$0.4313
$385.00Sep 25$21.80$25.80$23.80$26.90 09/04$21.45–$54.15$23.80--
$430.00Sep 18$0.10$1.45$0.78$2.15 09/04$0.78–$16.60$0.78560
$430.00Sep 25$0.00$5.00$2.50$6.50 09/02$1.70–$19.15$2.50--
$430.00Oct 16$5.40$6.20$5.80$8.40 09/04$5.75–$22.70$5.8074
$430.00Nov 20$14.20$15.40$14.80$20.80 09/03$14.20–$33.00$14.8072
$430.00Dec 18$18.30$19.80$19.05$22.11 09/04$18.05–$36.70$19.05--
$430.00Feb 19$27.80$29.30$28.55$33.50 08/27$27.00–$46.90$28.55--
$430.00Jun 17$40.20$43.30$41.75$44.13 09/01$39.25–$59.45$41.75--
$430.00Dec 17$59.60$61.30$60.45$64.16 08/06$58.25–$80.00$60.45--
$430.00Dec 15$87.10$90.50$88.80$98.40 08/25$85.70–$108.30$88.80--
$430.00Oct 2$2.20$3.00$2.60--$2.60–$2.60—$2.201
$432.50Sep 18$0.05$0.35$0.20$3.59 09/03$0.20–$7.40$0.201
$380.00Sep 18$25.80$28.30$27.05$35.76 09/01$24.15–$58.35$27.05--
$380.00Oct 16$31.40$33.60$32.50$37.90 09/04$29.90–$61.30$32.50--
$380.00Nov 20$38.90$42.10$40.50$29.89 07/22$38.55–$66.95$38.90--
$380.00Dec 18$43.10$45.80$44.45$58.50 08/28$42.45–$70.60$44.45--
$380.00Jun 17$64.40$66.50$65.45$74.88 08/06$63.10–$89.05$65.45--
$435.00Sep 18$0.00$1.30$0.65$4.06 08/27$0.55–$7.25$0.653
$435.00Oct 2$0.55$4.40$2.48$5.75 09/02$2.42–$17.45$2.48--
$440.00Sep 18$0.00$1.65$0.83$1.90 09/01$0.40–$11.20$0.83--
$440.00Oct 16$3.30$3.70$3.50$5.70 09/04$3.50–$17.35$3.50133
$440.00Nov 20$11.10$12.20$11.65$14.60 09/01$11.25–$27.85$11.65--
$440.00Dec 18$15.00$16.00$15.50$18.42 09/04$14.80–$32.00$15.50--
$440.00Feb 19$24.10$25.50$24.80$32.10 08/26$23.45–$41.85$24.80--
$440.00Jun 17$36.30$38.10$37.20$42.05 09/02$35.65–$54.70$37.20--
$440.00Dec 15$83.20$86.50$84.85$65.30 07/21$81.80–$103.70$83.20--
$370.00Sep 18$35.90$38.70$37.30$47.30 08/26$33.30–$67.95$37.30--
$370.00Sep 25$35.50$39.50$37.50$42.00 09/04$34.25–$68.20$37.50--
$370.00Oct 16$38.50$42.60$40.55$58.10 08/19$37.90–$70.50$40.55--
$370.00Nov 20$46.00$49.70$47.85$39.55 07/16$45.10–$75.25$46.00--
$370.00Dec 18$50.70$53.10$51.90$75.33 08/21$48.85–$78.65$51.90--
$370.00Jun 17$70.60$72.70$71.65$72.00 07/30$68.65–$95.60$71.65--
$370.00Dec 17$87.90$91.50$89.70$63.20 07/24$86.85–$113.20$87.90--
$370.00Oct 9$38.30$40.60$39.45--$39.45–$39.45—$38.301
$445.00Sep 18$0.00$1.80$0.90$1.62 09/01$0.30–$4.20$0.90--
$445.00Sep 25$0.00$3.60$1.80$3.47 08/26$1.80–$10.95$1.80--
$445.00Oct 2$0.00$3.90$1.95$4.55 08/27$1.95–$12.75$1.95--
$447.50Sep 18$0.00$5.00$2.50$1.90 08/27$0.25–$3.75$1.90--
$450.00Sep 18$0.00$1.00$0.50$1.15 09/03$0.25–$7.15$0.50--
$450.00Sep 25$0.00$3.60$1.80$2.11 09/03$1.40–$8.75$1.80--
$450.00Oct 2$0.00$3.70$1.85$1.70 09/04$1.85–$10.70$1.70--
$450.00Oct 16$2.00$2.30$2.15$4.00 09/04$2.15–$13.70$2.15478
$450.00Nov 20$8.60$9.60$9.10$11.30 09/04$8.80–$22.45$9.10--
$480.00Jun 17$24.10$25.50$24.80--$24.80–$24.80—$24.1014
$490.00Oct 16$0.25$0.60$0.43--$0.43–$0.43—$0.255
$500.00Dec 18$3.90$4.60$4.25--$4.25–$4.25—$3.90537
$550.00Dec 18$1.15$1.80$1.48--$1.48–$1.48—$1.15457
PUTS (90)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$407.50Sep 18$4.60$7.50$6.05$4.90 09/03$3.38–$9.55$4.90--
$405.00Sep 18$3.20$5.50$4.35$4.10 09/03$2.93–$8.60$4.10--
$405.00Sep 25$5.00$9.00$7.00$4.89 08/31$3.60–$10.75$5.00--
$410.00Sep 18$5.40$8.00$6.70$8.34 09/04$3.43–$11.60$6.70--
$410.00Sep 25$7.60$11.50$9.55$13.00 08/14$4.60–$13.60$9.55--
$410.00Oct 2$9.70$12.20$10.95$7.50 08/31$5.75–$14.90$9.70--
$410.00Oct 16$13.60$15.00$14.30$11.80 09/03$7.60–$18.10$13.60106
$410.00Nov 20$22.60$23.80$23.20$22.34 08/26$14.20–$26.15$22.60--
$410.00Dec 18$25.70$26.70$26.20$25.10 09/04$16.75–$29.00$25.70--
$410.00Jun 17$42.00$45.10$43.55$42.20 09/04$33.10–$45.20$42.20--
$410.00Dec 17$52.70$53.70$53.20$51.00 09/02$44.35–$55.95$52.70--
$410.00Jan 21$53.80$57.00$55.40$50.70 08/19$45.60–$57.15$53.80--
$410.00Dec 15$64.60$68.70$66.65$67.25 08/27$59.15–$69.40$66.65--
$402.50Sep 18$2.45$5.40$3.93$3.50 09/03$2.42–$6.30$3.50--
$412.50Sep 18$7.60$10.10$8.85$8.60 09/02$4.55–$13.35$8.60--
$400.00Sep 18$2.10$4.60$3.35$2.90 09/03$1.98–$6.95$2.90--
$400.00Sep 25$3.00$7.00$5.00$10.77 08/13$3.47–$8.90$5.00--
$400.00Oct 2$4.80$9.00$6.90$5.75 08/20$3.75–$9.80$5.75--
$400.00Oct 16$9.30$10.20$9.75$10.50 09/04$5.25–$12.85$9.75294
$400.00Nov 20$17.60$18.90$18.25$18.13 09/04$10.35–$20.95$18.13--
$400.00Dec 18$20.80$21.80$21.30$20.43 09/04$13.60–$23.85$20.80--
$400.00Feb 19$27.20$30.20$28.70$28.45 08/14$19.40–$30.10$28.45--
$400.00Jun 17$37.00$40.20$38.60$37.40 09/04$29.10–$40.20$37.40--
$400.00Dec 17$46.80$49.20$48.00$47.60 09/04$40.15–$50.85$47.60--
$400.00Jan 21$48.80$52.00$50.40$45.00 08/31$41.35–$52.10$48.80--
$400.00Jun 16$53.00$58.00$55.50$54.80 09/01$48.50–$59.00$54.80--
$400.00Dec 15$59.70$63.80$61.75$62.35 08/27$54.70–$64.40$61.75--
$415.00Sep 18$9.00$11.40$10.20$9.70 09/02$5.40–$15.15$9.70--
$415.00Sep 25$10.70$14.50$12.60$12.85 08/27$6.25–$16.50$12.60--
$397.50Sep 18$1.50$3.50$2.50$4.40 09/01$1.48–$5.35$2.50--
$417.50Sep 18$10.50$13.80$12.15$10.40 09/02$6.35–$17.05$10.50--
$395.00Sep 18$1.05$3.30$2.17$3.03 09/04$1.25–$4.10$2.17--
$395.00Sep 25$2.15$4.20$3.18$2.77 08/31$2.58–$7.55$2.77--
$420.00Sep 18$13.00$15.50$14.25$14.50 09/01$5.55–$18.95$14.25--
$420.00Oct 16$20.00$21.00$20.50$20.50 09/04$9.75–$24.40$20.50--
$420.00Nov 20$28.20$29.30$28.75$27.00 09/01$17.85–$31.95$28.20--
$420.00Dec 18$31.10$32.30$31.70$30.37 09/04$20.50–$34.70$31.10--
$420.00Feb 19$37.60$38.60$38.10$28.30 08/21$27.10–$40.80$37.60--
$420.00Jun 17$47.20$50.40$48.80$45.63 09/02$37.45–$50.65$47.20--
$420.00Dec 15$69.70$73.80$71.75$95.50 07/23$63.70–$74.75$71.75--
$392.50Sep 18$0.75$2.30$1.53$3.10 09/01$1.00–$3.85$1.53--
$422.50Sep 18$15.00$17.70$16.35$16.28 09/01$8.55–$21.25$16.28--
$390.00Sep 18$0.45$0.75$0.60$1.85 09/04$0.60–$4.20$0.60--
$390.00Sep 25$1.70$4.70$3.20$4.20 08/26$1.88–$6.10$3.20--
$390.00Oct 16$6.20$6.70$6.45$7.00 09/04$3.80–$8.50$6.45126
$390.00Nov 20$13.60$14.80$14.20$13.70 09/04$8.60–$16.45$13.70--
$390.00Dec 18$16.60$17.60$17.10$16.00 08/27$10.90–$19.35$16.60--
$390.00Feb 19$22.80$25.80$24.30$31.30 08/03$16.35–$25.45$24.30--
$390.00Jun 17$32.50$35.30$33.90$33.00 09/04$25.45–$35.40$33.00--
$390.00Dec 17$43.10$44.50$43.80$41.80 09/02$36.15–$46.00$43.10--
$390.00Jan 21$44.20$45.70$44.95$44.30 09/01$37.35–$47.30$44.30--
$390.00Jun 16$50.60$53.00$51.80$52.65 08/14$44.50–$54.20$51.80--
$390.00Dec 15$55.00$59.00$57.00$54.90 08/25$50.45–$59.50$55.00--
$425.00Sep 18$16.80$19.70$18.25$12.90 08/28$9.80–$23.25$16.80--
$427.50Sep 18$19.20$23.10$21.15$12.05 08/31$11.20–$25.75$19.20--
$385.00Sep 18$0.20$2.35$1.28$1.27 09/04$0.80–$2.30$1.27--
$385.00Sep 25$0.05$4.30$2.17$3.30 08/26$1.88–$4.95$2.17--
$385.00Oct 2$1.70$5.00$3.35$4.25 08/26$2.45–$5.55$3.351
$430.00Sep 18$21.70$25.30$23.50$14.66 08/28$8.30–$28.15$21.70--
$430.00Sep 25$22.40$26.50$24.45$11.81 08/21$10.90–$28.80$22.40--
$430.00Oct 16$26.40$28.50$27.45$25.86 09/04$13.50–$31.55$26.40--
$430.00Nov 20$34.30$35.70$35.00$28.10 08/25$22.20–$38.15$34.30--
$430.00Dec 18$37.30$38.40$37.85$36.50 09/04$25.05–$41.10$37.30--
$430.00Jun 17$52.80$56.10$54.45$51.88 08/18$42.10–$56.45$52.80--
$430.00Jun 16$70.80$73.50$72.15$90.80 07/27$62.00–$75.00$72.15--
$430.00Dec 15$75.00$79.10$77.05$81.60 08/10$68.30–$80.20$77.05--
$432.50Sep 18$24.10$27.00$25.55$16.40 08/25$14.95–$30.45$24.10--
$380.00Sep 18$0.10$1.40$0.75$0.95 09/02$0.40–$2.83$0.75--
$380.00Sep 25$0.00$4.80$2.40$1.25 09/03$1.70–$3.95$1.25--
$380.00Oct 2$0.90$4.50$2.70$2.80 09/01$2.43–$4.50$2.70--
$380.00Oct 16$3.80$4.20$4.00$4.60 09/04$2.50–$6.20$4.00--
$380.00Nov 20$10.20$11.30$10.75$7.10 08/21$6.55–$12.70$10.20--
$380.00Dec 18$13.10$14.00$13.55$13.42 09/04$8.50–$15.30$13.42--
$380.00Feb 19$18.90$21.90$20.40$19.18 09/04$13.45–$21.30$19.18--
$380.00Jun 17$28.30$30.90$29.60$27.00 09/03$22.15–$31.00$28.30--
$380.00Dec 17$38.70$40.10$39.40$38.95 09/04$32.35–$41.50$38.95--
$380.00Jan 21$39.80$41.30$40.55$40.50 08/14$33.65–$42.60$40.50--
$380.00Jun 16$44.50$48.50$46.50$53.65 08/03$40.50–$49.65$46.50--
$380.00Dec 15$50.50$54.50$52.50$50.78 08/28$46.40–$54.75$50.78--
$437.50Sep 18$28.90$31.70$30.30$19.74 08/25$18.50–$35.40$28.90--
$375.00Oct 9$1.30$4.60$2.95$2.65 09/02$2.42–$3.35$2.65--
$440.00Sep 18$31.40$34.20$32.80$21.39 08/25$13.00–$37.80$31.40--
$440.00Sep 25$31.70$35.80$33.75$23.00 08/31$15.55–$38.00$31.70--
$370.00Sep 18$0.05$2.60$1.33$0.53 09/02$0.35–$1.83$0.53--
$370.00Oct 16$2.25$2.95$2.60$2.75 09/04$1.85–$4.55$2.60--
$370.00Nov 20$7.40$8.60$8.00$8.12 09/04$4.95–$9.50$8.00--
$370.00Dec 18$10.00$10.90$10.45$10.51 09/04$6.65–$12.30$10.45--
$350.00Feb 19$10.10$13.00$11.55--$11.55–$11.55—$10.1028
$330.00Oct 16$0.35$0.75$0.55--$0.55–$0.55—$0.35101
$320.00Oct 16$0.25$0.65$0.45--$0.45–$0.45—$0.2547

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 262
Total Puts 160
Put/Call Ratio 0.61
Net Difference 102

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,754
Total Puts 1,533
Average Put/Call Ratio 0.94
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