Tour v528
RACE
FERRARI N V NEW
$406.69 -1.77%
(9/15 19:04) ◀
|
Friday, September 18, 2026 (6:56pm)
January 2026
|
▶ (9/21 18:56)
◀ 9/18 18:56 ▶

Option Volume

Detail
ℹ
Current (09/18) 680
Calls: 216 (32%)
Puts: 464 (68%)
Prior (09/15) 422
Calls: 262 (62%)
Puts: 160 (38%)
Current vs Prior +61.14%
Calls: -17.56% (Calls)
Puts: +190.00% (Puts)
Prior 7-Day Total 3,263
Calls: 1,739 (53%)
Puts: 1,524 (47%)
Prior 7-Day Average 466
Calls: 248 (53%)
Puts: 217 (47%)
Current vs Prior 7-Day Avg +45.88%
Calls: -13.05%
Puts: +113.12%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (09/18) $413.6K
Calls: $205.8K (50%)
Puts: $207.7K (50%)
Prior (09/15) $238.8K
Calls: $153.8K (64%)
Puts: $85.1K (36%)
Current vs Prior +73.15%
Calls: +33.84%
Puts: +144.23%
Prior 7-Day Total $4.12M
Calls: $2.07M (50%)
Puts: $2.05M (50%)
Prior 7-Day Average $589.2K
Calls: $295.6K (50%)
Puts: $293.5K (50%)
Current vs Prior 7-Day Avg -29.80%
Calls: -30.37%
Puts: -29.23%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (09/18) 2.15
Prior (09/15) 0.61
Current vs Prior +251.76%
Prior 7-Day Average 0.94
Current vs Prior 7-Day Avg +129.54%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (09/18) 4,346
Calls: 1,991 (46%)
Puts: 2,355 (54%)
Prior (09/15) 4,014
Calls: 3,311 (82%)
Puts: 703 (18%)
Current vs Prior +8.27%
Prior 7-Day Total 34,062
Calls: 19,329 (57%)
Puts: 14,733 (43%)
Prior 7-Day Average 4,866
Calls: 2,761 (57%)
Puts: 2,104 (43%)
Current vs Prior 7-Day Avg -10.69%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (09/25)Expiry (09/18) | Next (10/16)
Current 1.07% | 3.20%1.07% | 7.07%
Prior 3.19% | 4.28%3.19% | 7.99%
Current vs Prior +0.06% | +6.96%-66.37% | -11.49%
Prior 7-Day Avg 2.70% | 4.00%3.82% | 8.54%
Current vs 7-Day Avg +18.40% | +14.30%-71.89% | -17.26%
Prior 7-Day Eod 3.19% | 4.28%3.19% | 7.99%
Current vs 7-Day Eod +0.06% | +6.96%-66.37% | -11.49%
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

Elevated premium activity with dollar volume up 73% vs prior. Above-average activity with volume up 61% vs prior. Extreme bearish P/C ratio of 2.15 - heavy put buying. P/C ratio rising 252% - increased hedging/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 NEUTRAL
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 3 of results (avg 6.6%, best 6.1%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Sep 1855.4058.90$57.156.1%30.90--
$370.00Sep 1835.2037.90$36.557.4%10.87--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$420.00Oct 1618.4019.60$19.006.3%30.65160

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. 16 found (avg delta 0.65, highest 0.90)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Sep 1855.4058.90$57.156.1%30.90--
$370.00Sep 1835.2037.90$36.557.4%10.87--
$380.00Oct 1630.0033.20$31.6010.1%40.8342
$400.00Sep 185.707.90$6.8032.4%80.75261
$400.00Sep 258.8011.10$9.9523.1%10.68--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$410.00Sep 181.504.80$3.15104.8%10.80196
$420.00Oct 1618.4019.60$19.006.3%30.65160
$410.00Oct 27.9010.90$9.4031.9%20.565
$407.50Sep 180.053.80$1.92195.3%20.5446
$410.00Oct 910.3012.40$11.3518.5%10.53--

Most actively traded options today. High liquidity = easy entry/exit. 45 active (total vol 602, top 190)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$420.00Oct 165.707.90$6.8032.4%380.35297
$440.00Oct 161.452.80$2.1363.4%300.15144
$420.00Oct 22.154.50$3.3370.6%290.2721
$430.00Oct 21.351.80$1.5828.5%210.155
$410.00Oct 169.2012.00$10.6026.4%90.48316
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$390.00Oct 162.855.40$4.1361.7%1900.25126
$400.00Sep 180.003.40$1.70200.0%1630.25414
$380.00Oct 162.853.30$3.0814.6%200.17306
$410.00Oct 1610.6013.40$12.0023.3%120.52106
$330.00Oct 160.051.60$0.83186.7%110.04113

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 7 strikes (avg 583.5%, max 1403.5%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$400.00Sep 18Oct 16360.6%24.0%1403.5%9261
$410.00Sep 18Oct 16133.1%26.3%405.4%10684
$420.00Sep 25Oct 1627.1%26.5%2.2%39297
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$400.00Sep 18Oct 16360.6%24.0%1403.5%168706
$407.50Sep 18Oct 2155.3%27.1%473.1%346
$410.00Sep 18Oct 23133.1%28.5%366.7%4196
$390.00Sep 25Oct 1631.4%24.2%29.8%191138

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 25 found (best R:R 8.52, avg 4.12)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$400.00$412.50Sep 25$6.00$6.50$6.0068%1.08$406.00
$412.50$420.00Oct 2$2.02$5.48$2.0239%2.71$414.52
$410.00$420.00Oct 16$3.80$6.20$3.8048%1.63$413.80
$412.50$415.00Sep 25$0.82$1.68$0.8237%2.05$413.32
$430.00$440.00Oct 16$1.67$8.33$1.6723%4.99$431.67
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$390.00$380.00Oct 16$1.05$8.95$1.0525%8.52$388.95
$410.00$407.50Oct 2$0.85$1.65$0.8556%1.94$409.15
$410.00$407.50Sep 18$1.23$1.27$1.2380%1.03$408.77
$387.50$385.00Sep 25$0.10$2.40$0.1018%24.00$387.40
$407.50$402.50Oct 2$2.05$2.95$2.0551%1.44$405.45

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 15 found (best R:R 0.49, avg 0.32)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$420.00$430.00Oct 16$3.00$3.00$7.0065%0.43$423.00
$415.00$420.00Sep 25$1.43$1.43$3.5769%0.40$416.43
$420.00$422.50Sep 25$0.50$0.50$2.0080%0.25$420.50
$420.00$430.00Oct 2$1.75$1.75$8.2573%0.21$421.75
$430.00$440.00Oct 16$1.67$1.67$8.3377%0.20$431.67
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$400.00$390.00Oct 16$3.27$3.27$6.7362%0.49$396.73
$395.00$392.50Sep 25$0.72$0.72$1.7879%0.40$394.28
$397.50$395.00Sep 25$0.63$0.63$1.8774%0.34$396.87
$380.00$330.00Oct 16$2.25$2.25$47.7582%0.05$377.75
$400.00$397.50Sep 25$0.67$0.67$1.8368%0.37$399.33

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $4.03, cheapest $4.03)

CALLS (0)
No calls found
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$407.50Sep 18Sep 25$4.03155.3%26.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 7 found (cheapest 0.92% of stock, avg 4.66%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$410.00Sep 18$0.60$3.15$3.75$406.25$413.750.92%
$400.00Sep 18$6.80$1.70$8.50$391.50$408.502.09%
$400.00Sep 25$9.95$3.20$13.15$386.85$413.153.23%
$410.00Oct 16$10.60$12.00$22.60$387.40$432.605.56%
$400.00Oct 16$16.75$7.40$24.15$375.85$424.155.94%
$420.00Oct 16$6.80$19.00$25.80$394.20$445.806.34%
$380.00Oct 16$31.60$3.08$34.68$345.32$414.688.53%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 41 found (cheapest 0.42% of stock, avg 1.64%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$410.00$405.00Sep 18$0.60$1.10$1.70$403.30$411.70
$410.00$400.00Sep 18$0.60$1.70$2.30$397.70$412.30
$412.50$405.00Sep 18$1.65$1.10$2.75$402.25$415.25
$422.50$385.00Sep 25$1.20$2.05$3.25$381.75$425.75
$422.50$395.00Sep 25$1.20$1.90$3.10$391.90$425.60
$422.50$387.50Sep 25$1.20$2.15$3.35$384.15$425.85
$412.50$400.00Sep 18$1.65$1.70$3.35$396.65$415.85
$420.00$395.00Sep 25$1.70$1.90$3.60$391.40$423.60
$417.50$405.00Sep 18$2.50$1.10$3.60$401.40$421.10
$420.00$385.00Sep 25$1.70$2.05$3.75$381.25$423.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 10 found (best R:R 0.95, avg credit $1.86)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
392/395420/422Sep 25$1.22$1.2858%0.95$393.78$421.22
395/398420/422Sep 25$1.13$1.3753%0.82$396.37$421.13
398/400420/422Sep 25$1.17$1.3348%0.88$398.83$421.17
385/388420/422Sep 25$0.60$1.9062%0.32$386.90$420.60
392/395415/420Sep 25$2.15$2.8547%0.75$392.85$417.15
395/398415/420Sep 25$2.06$2.9442%0.70$395.44$417.06
385/388415/420Sep 25$1.53$3.4751%0.44$385.97$416.53
398/400415/420Sep 25$2.10$2.9037%0.72$397.90$417.10
380/390430/440Oct 16$2.72$7.2852%0.37$387.28$432.72
330/380430/440Oct 16$3.92$46.0859%0.09$376.08$433.92

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 9 found (best R:R 11.50, cheapest $0.37)

CALLS (3)
LowMidHighExpiryDebitMax GainPOPR:R
$410.00$420.00$430.00Oct 16$0.80$9.2025%11.50
$420.00$430.00$440.00Oct 16$1.33$8.6720%6.52
$400.00$410.00$420.00Oct 16$2.35$7.6527%3.26
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$405.00$407.50$410.00Sep 18$0.41$2.0947%5.10
$390.00$400.00$410.00Oct 16$1.33$8.6728%6.52
$387.50$390.00$392.50Sep 25$0.37$2.132%5.76
$400.00$410.00$420.00Oct 16$2.40$7.6027%3.17
$390.00$392.50$395.00Sep 25$1.02$1.486%1.45

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 $-1.90, 25 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$380.00$400.001:2Oct 16-$1.90$18.10
$350.00$370.001:2Sep 18-$15.95$4.05
$420.00$430.001:2Oct 16-$0.80$9.20
$430.00$440.001:2Oct 16-$0.46$9.54
$400.00$410.001:2Oct 16-$4.45$5.55
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$407.50$400.001:2Sep 25-$0.45$7.05
$400.00$390.001:2Oct 16-$0.86$9.14
$410.00$400.001:2Oct 16-$2.80$7.20
$420.00$410.001:2Oct 16-$5.00$5.00
$410.00$407.501:2Sep 18-$0.69$1.81

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 11 found (best yield 2.26%, avg 0.78%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$410.00Oct 16$9.200.480.8%2.26%3.08%9316
$420.00Oct 16$5.700.353.3%1.40%4.67%38297
$430.00Oct 16$3.000.235.7%0.74%6.47%989
$412.50Oct 2$4.400.391.4%1.08%2.51%31
$440.00Oct 16$1.450.158.2%0.36%8.55%30144
$420.00Oct 2$2.150.273.3%0.53%3.80%2921
$412.50Sep 25$3.300.371.4%0.81%2.24%1--
$415.00Sep 25$2.450.312.0%0.60%2.65%113
$430.00Oct 2$1.350.155.7%0.33%6.06%215
$420.00Sep 25$1.000.203.3%0.25%3.52%1--

Historical option prices for this thinly-traded ticker. Live quotes are wide and stale — use where each contract actually traded plus its 30-day range to place a limit order. 180 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 $430.00 11-20 call last traded $20.80 on 09/03 (now $13.30/$14.50) — try a limit near $13.90. Also watch the $380.00 10-16 call last traded $37.90 on 09/04 (now $30.00/$33.20) — try a limit near $31.60; the $410.00 10-16 call last traded $20.90 on 09/03 (now $9.20/$12.00) — try a limit near $10.60. Most tradeable put: the $400.00 12-18 put last traded $20.43 on 09/04 (now $19.90/$20.90) — try a limit near $20.40.
CALLS (90)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$410.00Sep 18$0.00$1.20$0.60$12.00 09/02$0.60–$31.25$0.60368
$410.00Sep 25$4.20$5.60$4.90$14.29 09/02$4.90–$32.65$4.90--
$410.00Oct 2$5.00$7.60$6.30$24.25 08/25$6.30–$33.75$6.30--
$410.00Oct 9$7.80$10.20$9.00$14.70 09/04$9.00–$23.90$9.00--
$410.00Oct 16$9.20$12.00$10.60$20.90 09/03$10.60–$36.55$10.60316
$410.00Nov 20$20.40$22.50$21.45$29.20 08/26$21.45–$44.95$21.45--
$410.00Dec 18$26.10$27.30$26.70$32.60 09/01$26.05–$48.90$26.70--
$410.00Feb 19$36.20$37.50$36.85$42.64 08/26$35.40–$58.35$36.85--
$410.00Jun 17$47.50$50.10$48.80$57.55 08/07$47.70–$70.65$48.80--
$410.00Dec 15$95.10$98.30$96.70$71.20 07/23$93.50–$117.90$95.10--
$412.50Sep 18$0.00$3.30$1.65$9.40 09/01$1.65–$17.90$1.65--
$412.50Oct 2$4.40$6.30$5.35--$5.35–$5.35—$4.401
$400.00Sep 18$5.70$7.90$6.80$17.70 09/02$6.80–$39.90$6.80261
$400.00Sep 25$8.80$11.10$9.95$22.20 09/03$9.95–$40.75$9.95--
$400.00Oct 16$15.90$17.60$16.75$22.79 09/04$16.60–$44.45$16.75--
$400.00Nov 20$25.80$27.90$26.85$50.05 08/21$26.75–$52.00$26.85--
$400.00Dec 18$30.40$32.30$31.35$42.50 08/28$30.90–$55.80$31.35--
$400.00Feb 19$41.10$42.40$41.75$51.70 08/14$40.35–$64.65$41.75--
$400.00Jun 17$52.40$54.90$53.65$60.03 08/04$52.40–$76.50$53.65--
$400.00Dec 17$72.70$75.30$74.00$79.90 08/11$71.15–$95.50$74.00--
$400.00Dec 15$99.40$103.00$101.20$74.90 07/23$97.85–$122.95$99.40--
$415.00Sep 18$0.00$5.00$2.50$9.34 09/02$2.50–$15.70$2.50--
$415.00Sep 25$2.45$3.80$3.13$9.20 09/04$3.13–$28.80$3.1313
$417.50Sep 18$0.00$5.00$2.50$8.00 09/03$1.92–$14.15$2.50--
$420.00Sep 18$0.00$5.00$2.50$7.00 09/02$1.00–$23.65$2.50--
$420.00Oct 2$2.15$4.50$3.33$10.17 09/02$3.33–$26.75$3.3321
$420.00Oct 16$5.70$7.90$6.80$11.60 09/04$6.80–$29.75$6.80297
$420.00Nov 20$16.00$18.50$17.25$22.15 09/01$17.25–$38.65$17.25--
$420.00Dec 18$20.80$22.80$21.80$26.33 09/04$21.75–$42.75$21.80--
$420.00Feb 19$31.50$32.60$32.05$35.70 09/04$31.10–$52.35$32.05--
$420.00Jun 17$43.20$45.60$44.40$50.41 09/02$43.35–$65.00$44.40--
$420.00Dec 17$62.50$65.70$64.10$44.20 07/24$62.40–$84.95$62.50--
$420.00Jan 21$64.50$69.50$67.00$71.90 08/05$65.20–$87.85$67.00--
$420.00Dec 15$90.90$94.50$92.70$110.80 08/21$89.75–$112.95$92.70--
$422.50Sep 18$0.00$1.10$0.55$11.00 08/31$0.55–$11.55$0.55--
$390.00Sep 18$15.70$17.90$16.80$28.02 08/27$15.65–$48.90$16.80--
$390.00Oct 16$22.30$24.80$23.55$33.11 09/02$23.00–$52.85$23.55--
$390.00Nov 20$32.10$34.30$33.20$57.35 08/21$32.25–$59.20$33.20--
$390.00Dec 18$36.60$38.50$37.55$43.40 09/01$36.35–$63.05$37.55--
$390.00Feb 19$46.40$48.40$47.40$54.80 08/26$45.80–$71.05$47.40--
$390.00Jun 17$58.30$60.40$59.35$65.10 08/04$57.65–$82.40$59.35--
$390.00Jan 21$80.00$83.10$81.55$89.00 08/18$79.10–$104.05$81.55--
$425.00Sep 18$0.00$5.00$2.50$8.50 08/28$0.55–$9.90$2.50--
$425.00Sep 25$0.70$3.90$2.30$11.90 08/14$2.30–$21.70$2.30--
$427.50Sep 18$0.00$5.00$2.50$7.50 08/28$0.43–$8.85$2.50--
$385.00Sep 25$22.00$24.70$23.35$26.90 09/04$21.45–$54.15$23.35--
$430.00Sep 18$0.00$5.00$2.50$2.15 09/04$0.78–$16.60$2.15--
$430.00Sep 25$0.00$2.20$1.10$6.50 09/02$1.10–$19.15$1.10--
$430.00Oct 16$3.00$4.60$3.80$8.40 09/04$3.80–$22.70$3.8089
$430.00Nov 20$13.30$14.50$13.90$20.80 09/03$13.90–$33.00$13.9072
$430.00Dec 18$15.90$18.60$17.25$22.11 09/04$17.25–$36.70$17.25--
$430.00Feb 19$27.30$28.40$27.85$33.50 08/27$27.00–$46.90$27.85--
$430.00Jun 17$38.50$41.40$39.95$44.13 09/01$39.25–$59.45$39.95--
$430.00Dec 17$57.20$61.20$59.20$64.16 08/06$58.25–$80.00$59.20--
$430.00Dec 15$86.80$90.50$88.65$98.40 08/25$85.70–$108.30$88.65--
$430.00Oct 2$1.35$1.80$1.58--$1.58–$2.60$1.355
$432.50Sep 18$0.00$5.00$2.50$3.59 09/03$0.20–$7.40$2.50--
$380.00Sep 18$25.70$27.90$26.80$35.76 09/01$24.15–$58.35$26.80--
$380.00Oct 16$30.00$33.20$31.60$37.90 09/04$29.90–$61.30$31.6042
$380.00Nov 20$38.60$41.50$40.05$29.89 07/22$38.55–$66.95$38.60--
$380.00Dec 18$42.60$45.40$44.00$58.50 08/28$42.45–$70.60$44.00--
$380.00Jun 17$63.60$66.20$64.90$74.88 08/06$63.10–$89.05$64.90--
$435.00Sep 18$0.00$5.00$2.50$4.06 08/27$0.55–$7.25$2.50--
$435.00Oct 2$0.00$4.50$2.25$5.75 09/02$2.25–$17.45$2.25--
$440.00Sep 18$0.00$5.00$2.50$1.90 09/01$0.40–$11.20$1.90--
$440.00Oct 16$1.45$2.80$2.13$5.70 09/04$2.13–$17.35$2.13144
$440.00Nov 20$9.90$11.40$10.65$14.60 09/01$10.65–$27.85$10.65--
$440.00Dec 18$14.30$15.30$14.80$18.42 09/04$14.80–$32.00$14.80--
$440.00Feb 19$23.00$25.10$24.05$32.10 08/26$23.45–$41.85$24.05--
$440.00Jun 17$34.50$37.30$35.90$42.05 09/02$35.65–$54.70$35.90--
$440.00Dec 15$83.00$86.50$84.75$65.30 07/21$81.80–$103.70$83.00--
$370.00Sep 18$35.20$37.90$36.55$47.30 08/26$33.30–$67.95$36.55--
$370.00Sep 25$35.50$39.70$37.60$42.00 09/04$34.25–$68.20$37.60--
$370.00Oct 16$39.00$41.00$40.00$58.10 08/19$37.90–$70.50$40.00--
$370.00Nov 20$45.90$48.90$47.40$39.55 07/16$45.10–$75.25$45.90--
$370.00Dec 18$49.20$52.70$50.95$75.33 08/21$48.85–$78.65$50.95--
$370.00Jun 17$69.30$72.50$70.90$72.00 07/30$68.65–$95.60$70.90--
$370.00Dec 17$87.70$91.00$89.35$63.20 07/24$86.85–$113.20$87.70--
$445.00Sep 18$0.00$5.00$2.50$1.62 09/01$0.30–$4.20$1.62--
$445.00Sep 25$0.00$5.00$2.50$3.47 08/26$1.80–$10.95$2.50--
$445.00Oct 2$0.00$3.60$1.80$4.55 08/27$1.80–$12.75$1.80--
$447.50Sep 18$0.00$5.00$2.50$1.90 08/27$0.25–$3.75$1.90--
$450.00Sep 18$0.00$0.05$0.03$1.15 09/03$0.03–$7.15$0.03--
$450.00Sep 25$0.00$4.90$2.45$2.11 09/03$1.40–$8.75$2.11--
$450.00Oct 2$0.00$4.50$2.25$1.70 09/04$1.85–$10.70$1.70--
$450.00Oct 16$1.35$1.65$1.50$4.00 09/04$1.50–$13.70$1.50--
$450.00Nov 20$7.70$8.90$8.30$11.30 09/04$8.30–$22.45$8.30--
$450.00Dec 18$11.40$12.30$11.85--$11.85–$11.85—$11.40274
$470.00Feb 19$14.80$15.70$15.25--$15.25–$15.25—$14.8021
$480.00Nov 20$3.20$4.10$3.65--$3.65–$3.65—$3.2067
PUTS (90)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$407.50Sep 18$0.05$3.80$1.92$4.90 09/03$1.92–$9.55$1.9246
$405.00Sep 18$0.00$2.20$1.10$4.10 09/03$1.10–$8.60$1.10125
$405.00Sep 25$4.20$5.60$4.90$4.89 08/31$3.60–$10.70$4.89--
$410.00Sep 18$1.50$4.80$3.15$8.34 09/04$3.15–$11.60$3.15196
$410.00Sep 25$6.60$8.10$7.35$13.00 08/14$4.60–$13.60$7.35--
$410.00Oct 2$7.90$10.90$9.40$7.50 08/31$5.75–$14.90$7.905
$410.00Oct 16$10.60$13.40$12.00$11.80 09/03$7.60–$18.10$11.80106
$410.00Nov 20$20.30$22.30$21.30$22.34 08/26$14.20–$26.15$21.30--
$410.00Dec 18$22.70$25.70$24.20$25.10 09/04$16.75–$29.00$24.20--
$410.00Jun 17$39.60$42.50$41.05$42.20 09/04$33.10–$45.20$41.05--
$410.00Dec 17$49.50$54.50$52.00$51.00 09/02$44.35–$55.95$51.00--
$410.00Jan 21$51.00$56.00$53.50$50.70 08/19$45.60–$57.15$51.00--
$410.00Dec 15$63.00$67.30$65.15$67.25 08/27$59.15–$69.40$65.15--
$402.50Sep 18$0.00$3.10$1.55$3.50 09/03$1.55–$6.30$1.55--
$412.50Sep 18$3.80$6.60$5.20$8.60 09/02$4.55–$13.35$5.20--
$400.00Sep 18$0.00$3.40$1.70$2.90 09/03$1.70–$6.90$1.70414
$400.00Sep 25$2.60$3.80$3.20$10.77 08/13$3.20–$7.70$3.20--
$400.00Oct 2$4.40$6.60$5.50$5.75 08/20$3.75–$9.75$5.50--
$400.00Oct 16$6.00$8.80$7.40$10.50 09/04$5.25–$12.85$7.40292
$400.00Nov 20$16.70$17.80$17.25$18.13 09/04$10.35–$20.95$17.2544
$400.00Dec 18$19.90$20.90$20.40$20.43 09/04$13.60–$23.85$20.40163
$400.00Feb 19$26.60$27.60$27.10$28.45 08/14$19.40–$30.10$27.10--
$400.00Jun 17$34.60$39.30$36.95$37.40 09/04$29.10–$40.20$36.95--
$400.00Dec 17$44.60$49.50$47.05$47.60 09/04$40.15–$50.85$47.05--
$400.00Jan 21$46.00$51.00$48.50$45.00 08/31$41.35–$52.10$46.00--
$400.00Jun 16$52.00$57.00$54.50$54.80 09/01$48.50–$59.00$54.50--
$400.00Dec 15$58.50$62.50$60.50$62.35 08/27$54.70–$64.40$60.50--
$415.00Sep 18$6.30$9.90$8.10$9.70 09/02$5.40–$15.15$8.10--
$415.00Sep 25$9.00$11.80$10.40$12.85 08/27$6.25–$16.50$10.40--
$397.50Sep 18$0.00$5.00$2.50$4.40 09/01$1.48–$5.35$2.50--
$417.50Sep 18$9.70$11.60$10.65$10.40 09/02$6.35–$17.05$10.40--
$395.00Sep 18$0.00$5.00$2.50$3.03 09/04$1.25–$4.10$2.50--
$395.00Sep 25$1.10$2.70$1.90$2.77 08/31$1.90–$6.35$1.90--
$420.00Sep 18$11.30$14.10$12.70$14.50 09/01$5.55–$18.95$12.70--
$420.00Oct 16$18.40$19.60$19.00$20.50 09/04$9.75–$24.40$19.00160
$420.00Nov 20$26.80$28.30$27.55$27.00 09/01$17.85–$31.95$27.00--
$420.00Dec 18$28.20$31.60$29.90$30.37 09/04$20.50–$34.70$29.90--
$420.00Feb 19$36.80$37.80$37.30$28.30 08/21$27.10–$40.80$36.80--
$420.00Jun 17$45.00$49.30$47.15$45.63 09/02$37.45–$50.65$45.63--
$420.00Dec 15$68.50$72.40$70.45$95.50 07/23$63.70–$74.75$70.45--
$392.50Sep 18$0.00$5.00$2.50$3.10 09/01$1.00–$3.85$2.50--
$422.50Sep 18$13.80$16.60$15.20$16.28 09/01$8.55–$21.25$15.20--
$390.00Sep 18$0.00$5.00$2.50$1.85 09/04$0.60–$4.20$1.85--
$390.00Sep 25$0.55$2.40$1.48$4.20 08/26$1.48–$4.85$1.4812
$390.00Oct 16$2.85$5.40$4.13$7.00 09/04$3.80–$8.50$4.13126
$390.00Nov 20$12.60$13.80$13.20$13.70 09/04$8.60–$16.45$13.20--
$390.00Dec 18$15.80$16.70$16.25$16.00 08/27$10.90–$19.35$16.00--
$390.00Feb 19$22.00$23.30$22.65$31.30 08/03$16.35–$25.45$22.65--
$390.00Jun 17$30.10$34.00$32.05$33.00 09/04$25.45–$35.40$32.05--
$390.00Dec 17$40.00$44.50$42.25$41.80 09/02$36.15–$46.00$41.80--
$390.00Jan 21$41.00$46.00$43.50$44.30 09/01$37.35–$47.30$43.50--
$390.00Jun 16$47.50$52.50$50.00$52.65 08/14$44.50–$54.20$50.00--
$390.00Dec 15$53.50$57.90$55.70$54.90 08/25$50.45–$59.50$54.90--
$425.00Sep 18$16.30$19.10$17.70$12.90 08/28$9.80–$23.25$16.30--
$427.50Sep 18$18.80$21.60$20.20$12.05 08/31$11.20–$25.75$18.80--
$385.00Sep 18$0.00$5.00$2.50$1.27 09/04$0.80–$2.50$1.27--
$385.00Sep 25$0.30$3.80$2.05$3.30 08/26$1.88–$4.00$2.059
$385.00Oct 2$0.00$5.00$2.50$4.25 08/26$2.45–$4.88$2.50--
$430.00Sep 18$21.30$24.10$22.70$14.66 08/28$8.30–$28.15$21.30--
$430.00Sep 25$21.70$25.40$23.55$11.81 08/21$10.90–$28.80$21.70--
$430.00Oct 16$25.00$27.10$26.05$25.86 09/04$13.50–$31.55$25.86--
$430.00Nov 20$32.80$34.70$33.75$28.10 08/25$22.20–$38.15$32.80--
$430.00Dec 18$34.20$37.80$36.00$36.50 09/04$25.05–$41.10$36.00--
$430.00Jun 17$50.50$55.10$52.80$51.88 08/18$42.10–$56.45$51.88--
$430.00Jun 16$67.60$72.50$70.05$90.80 07/27$62.00–$75.00$70.05--
$430.00Dec 15$74.00$77.70$75.85$81.60 08/10$68.30–$80.20$75.85--
$432.50Sep 18$23.80$26.60$25.20$16.40 08/25$14.95–$30.45$23.80--
$380.00Sep 18$0.00$5.00$2.50$0.95 09/02$0.40–$2.83$0.95--
$380.00Sep 25$0.00$5.00$2.50$1.25 09/03$1.70–$3.08$1.25--
$380.00Oct 2$0.00$4.10$2.05$2.80 09/01$2.05–$3.88$2.05--
$380.00Oct 16$2.85$3.30$3.08$4.60 09/04$2.50–$6.20$3.08306
$380.00Nov 20$8.10$10.50$9.30$7.10 08/21$6.55–$12.70$8.10--
$380.00Dec 18$12.10$13.20$12.65$13.42 09/04$8.50–$15.30$12.65--
$380.00Feb 19$18.20$19.40$18.80$19.18 09/04$13.45–$21.30$18.80--
$380.00Jun 17$25.90$30.50$28.20$27.00 09/03$22.15–$31.00$27.00--
$380.00Dec 17$35.60$39.20$37.40$38.95 09/04$32.35–$41.50$37.40--
$380.00Jan 21$37.00$41.50$39.25$40.50 08/14$33.65–$42.60$39.25--
$380.00Jun 16$43.00$48.00$45.50$53.65 08/03$40.50–$49.65$45.50--
$380.00Dec 15$49.00$53.50$51.25$50.78 08/28$46.40–$54.75$50.78--
$437.50Sep 18$28.80$32.50$30.65$19.74 08/25$18.50–$35.40$28.80--
$375.00Oct 9$0.00$5.00$2.50$2.65 09/02$2.42–$3.35$2.50--
$440.00Sep 18$31.30$34.10$32.70$21.39 08/25$13.00–$37.80$31.30--
$440.00Sep 25$31.10$35.00$33.05$23.00 08/31$15.55–$38.00$31.10--
$370.00Sep 18$0.00$5.00$2.50$0.53 09/02$0.35–$2.50$0.53--
$370.00Oct 16$1.60$1.95$1.78$2.75 09/04$1.78–$4.55$1.78--
$370.00Nov 20$6.70$7.80$7.25$8.12 09/04$4.95–$9.50$7.25--
$370.00Dec 18$8.10$10.20$9.15$10.51 09/04$6.65–$12.30$9.15--
$330.00Oct 16$0.05$1.60$0.83--$0.55–$0.83$0.05113
$500.00Sep 18$91.30$94.10$92.70--$92.70–$92.70—$91.301
$280.00Dec 18$0.85$1.25$1.05--$1.05–$1.05—$0.85237

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 216
Total Puts 464
Put/Call Ratio 2.15
Net Difference -248

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,739
Total Puts 1,524
Average Put/Call Ratio 0.94
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