Tour v528
RACE
FERRARI N V NEW
$416.13 +2.32%
$416.00 (-0.03%)🌙
as of 09/21 06:56 PM
(9/18 18:56) ◀
|
Monday, September 21, 2026 (6:56pm)
January 2026
|
▶
◀ 9/21 18:56

Option Volume

Detail
ℹ
Current (09/21) 640
Calls: 268 (42%)
Puts: 372 (58%)
Prior (09/18) 680
Calls: 216 (32%)
Puts: 464 (68%)
Current vs Prior -5.88%
Calls: +24.07% (Calls)
Puts: -19.83% (Puts)
Prior 7-Day Total 3,607
Calls: 1,682 (47%)
Puts: 1,925 (53%)
Prior 7-Day Average 515
Calls: 240 (47%)
Puts: 275 (53%)
Current vs Prior 7-Day Avg +24.20%
Calls: +11.53%
Puts: +35.27%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (09/21) $423.7K
Calls: $233.0K (55%)
Puts: $190.7K (45%)
Prior (09/18) $413.6K
Calls: $205.8K (50%)
Puts: $207.7K (50%)
Current vs Prior +2.45%
Calls: +13.21%
Puts: -8.21%
Prior 7-Day Total $4.14M
Calls: $1.97M (48%)
Puts: $2.17M (52%)
Prior 7-Day Average $592.1K
Calls: $282.0K (48%)
Puts: $310.1K (52%)
Current vs Prior 7-Day Avg -28.45%
Calls: -17.37%
Puts: -38.52%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/21) 1.39
Prior (09/18) 2.15
Current vs Prior -35.38%
Prior 7-Day Average 1.21
Current vs Prior 7-Day Avg +14.74%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (09/21) 5,516
Calls: 2,959 (54%)
Puts: 2,557 (46%)
Prior (09/18) 4,346
Calls: 1,991 (46%)
Puts: 2,355 (54%)
Current vs Prior +26.92%
Prior 7-Day Total 34,827
Calls: 19,122 (55%)
Puts: 15,705 (45%)
Prior 7-Day Average 4,975
Calls: 2,731 (55%)
Puts: 2,243 (45%)
Current vs Prior 7-Day Avg +10.87%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/25) | Next (10/02)Expiry (10/16) | Next (11/20)
Current 2.69% | 4.16%5.65% | 11.68%
Prior 3.20% | 4.57%1.07% | 7.07%
Current vs Prior -15.80% | -9.10%+425.57% | +65.21%
Prior 7-Day Avg 2.89% | 4.19%3.36% | 8.29%
Current vs 7-Day Avg -6.81% | -0.69%+68.19% | +40.92%
Prior 7-Day Eod 3.20% | 4.57%1.07% | 7.07%
Current vs 7-Day Eod -15.80% | -9.10%+425.57% | +65.21%
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

Bearish P/C ratio of 1.39 indicates protective positioning. P/C ratio dropping 35% - sentiment shifting bullish. Rising open interest (up 27%) indicates new positions being established.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BEARISH
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
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 4 of results (avg 7.8%, best 5.9%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$370.00Sep 2545.8048.60$47.205.9%20.91--
$380.00Oct 1638.1041.20$39.657.8%20.90--
$385.00Sep 2531.0033.70$32.358.3%30.96--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$420.00Oct 1612.5013.70$13.109.2%30.53163

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. 13 found (avg delta 0.71, highest 0.96)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$385.00Sep 2531.0033.70$32.358.3%30.96--
$370.00Sep 2545.8048.60$47.205.9%20.91--
$380.00Oct 1638.1041.20$39.657.8%20.90--
$400.00Oct 1621.1024.20$22.6513.7%50.73185
$410.00Oct 1614.1016.70$15.4016.9%20.60--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$430.00Sep 2512.4015.30$13.8520.9%20.88--
$440.00Oct 1625.1028.20$26.6511.6%10.76--
$425.00Sep 258.2011.90$10.0536.8%20.73--
$425.00Oct 1614.0017.30$15.6521.1%600.60--
$420.00Oct 1612.5013.70$13.109.2%30.53163

Most actively traded options today. High liquidity = easy entry/exit. 53 active (total vol 501, top 127)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$415.00Sep 255.107.50$6.3038.1%320.5713
$430.00Oct 166.107.30$6.7017.9%190.3496
$430.00Sep 250.651.45$1.0576.2%170.164
$427.50Sep 250.802.80$1.80111.1%160.23--
$435.00Sep 250.300.80$0.5590.9%160.096
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$380.00Oct 161.201.75$1.4837.2%1270.10303
$425.00Oct 1614.0017.30$15.6521.1%600.60--
$360.00Oct 160.000.85$0.43197.7%390.03272
$390.00Sep 250.000.45$0.23195.7%190.0412
$387.50Sep 250.000.15$0.08187.5%160.012

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 9.7%, max 18.1%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$415.00Sep 25Oct 1629.3%24.8%18.1%3713
$420.00Sep 25Oct 1630.4%28.4%7.0%11330
$430.00Sep 25Oct 1629.3%28.1%4.1%36100
PUTS (0)
No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 34 found (best R:R 2.85, avg 6.75)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$417.50$420.00Oct 16$0.65$1.85$0.6550%2.85$418.15
$460.00$480.00Oct 16$0.91$19.09$0.9112%20.98$460.91
$435.00$440.00Oct 16$0.85$4.15$0.8528%4.88$435.85
$415.00$417.50Sep 25$1.15$1.35$1.1557%1.17$416.15
$455.00$460.00Oct 16$0.49$4.51$0.4914%9.20$455.49
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$425.00$420.00Oct 16$2.55$2.45$2.5560%0.96$422.45
$380.00$375.00Oct 16$0.15$4.85$0.1510%32.33$379.85
$387.50$380.00Oct 16$0.67$6.83$0.6714%10.19$386.83
$375.00$370.00Oct 16$0.28$4.72$0.289%16.86$374.72
$395.00$390.00Oct 16$0.90$4.10$0.9022%4.56$394.10

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 28 found (best R:R 0.36, avg 0.30)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$440.00$450.00Oct 16$2.27$2.27$7.7376%0.29$442.27
$417.50$427.50Oct 9$4.65$4.65$5.3550%0.87$422.15
$430.00$435.00Oct 2$1.45$1.45$3.5572%0.41$431.45
$427.50$430.00Sep 25$0.75$0.75$1.7577%0.43$428.25
$420.00$430.00Oct 2$3.57$3.57$6.4355%0.56$423.57
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$400.00$380.00Oct 30$5.27$5.27$14.7369%0.36$394.73
$390.00$387.50Oct 16$0.90$0.90$1.6082%0.56$389.10
$410.00$395.00Oct 16$4.45$4.45$10.5560%0.42$405.55
$370.00$360.00Oct 16$0.62$0.62$9.3893%0.07$369.38
$390.00$387.50Sep 25$0.15$0.15$2.3596%0.06$389.85

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $4.90, cheapest $5.30)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$417.50Sep 25Oct 9$5.3031.2%26.3%
$415.00Sep 25Oct 16$6.1529.3%24.8%
$420.00Sep 25Oct 2$3.2530.4%30.1%
PUTS (0)
No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 7 found (cheapest 2.98% of stock, avg 6.16%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$425.00Sep 25$2.33$10.05$12.38$412.62$437.382.98%
$430.00Sep 25$1.05$13.85$14.90$415.10$444.903.58%
$420.00Oct 16$10.55$13.10$23.65$396.35$443.655.68%
$410.00Oct 16$15.40$8.40$23.80$386.20$433.805.72%
$440.00Oct 16$4.25$26.65$30.90$409.10$470.907.43%
$385.00Sep 25$32.35$0.38$32.73$352.27$417.737.87%
$380.00Oct 16$39.65$1.48$41.13$338.87$421.139.88%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 33 found (cheapest 0.37% of stock, avg 2.40%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$430.00$395.00Sep 25$1.05$0.48$1.53$393.47$431.53
$427.50$395.00Sep 25$1.80$0.48$2.28$392.72$429.78
$425.00$395.00Sep 25$2.33$0.48$2.81$392.19$427.81
$440.00$380.00Oct 16$4.25$1.48$5.73$374.27$445.73
$420.00$395.00Sep 25$3.90$0.48$4.38$390.62$424.38
$440.00$387.50Oct 16$4.25$2.15$6.40$381.10$446.40
$440.00$390.00Oct 16$4.25$3.05$7.30$382.70$447.30
$435.00$380.00Oct 16$5.10$1.48$6.58$373.42$441.58
$440.00$395.00Oct 16$4.25$3.95$8.20$386.80$448.20
$435.00$387.50Oct 16$5.10$2.15$7.25$380.25$442.25

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 38 found (best R:R 0.56, avg credit $1.58)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
388/390428/430Sep 25$0.90$1.6073%0.56$389.10$428.40
388/390430/435Oct 16$2.50$2.5048%1.00$387.50$432.50
388/390425/428Sep 25$0.68$1.8268%0.37$389.32$425.68
360/370440/450Oct 16$2.89$7.1169%0.41$367.11$442.89
388/390455/460Oct 16$1.39$3.6168%0.39$388.61$456.39
388/390435/440Sep 25$0.40$4.6087%0.09$389.60$435.40
370/375430/435Oct 16$1.88$3.1257%0.60$373.12$431.88
390/395435/440Sep 25$0.50$4.5084%0.11$394.50$435.50
390/395430/435Oct 16$2.50$2.5044%1.00$392.50$432.50
388/390430/435Sep 25$0.65$4.3580%0.15$389.35$430.65

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 6 found (best R:R 19.00, cheapest $0.25)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$430.00$435.00$440.00Sep 25$0.25$4.7511%19.00
$435.00$440.00$445.00Oct 2$0.26$4.7410%18.23
$430.00$435.00$440.00Oct 2$0.67$4.3314%6.46
$430.00$435.00$440.00Oct 16$0.75$4.2510%5.67
$415.00$417.50$420.00Oct 16$0.60$1.906%3.17
PUTS (1)
LowMidHighExpiryDebitMax GainPOPR:R
$385.00$387.50$390.00Sep 25$0.45$2.051%4.56

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 36 found (best net $-5.65, 28 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$380.00$400.001:2Oct 16-$5.65$14.35
$420.00$430.001:2Oct 2-$0.01$9.99
$417.50$427.501:2Oct 9-$1.15$8.85
$460.00$480.001:2Oct 16-$0.11$19.89
$420.00$430.001:2Oct 16-$2.85$7.15
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$440.00$425.001:2Oct 16-$4.65$10.35
$420.00$410.001:2Oct 16-$3.70$6.30
$387.50$380.001:2Oct 16-$0.81$6.69
$360.00$335.001:2Oct 16-$1.13$23.87
$375.00$370.001:2Oct 16-$0.77$4.23

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 23 found (best yield 0.96%, avg 0.81%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$450.00Oct 30$4.000.238.1%0.96%9.10%1--
$420.00Oct 16$9.900.470.9%2.38%3.31%9329
$430.00Oct 16$6.100.343.3%1.47%4.80%1996
$417.50Oct 16$9.900.500.3%2.38%2.71%4--
$417.50Oct 9$9.400.500.3%2.26%2.59%1--
$435.00Oct 16$4.500.284.5%1.08%5.62%1--
$440.00Oct 16$4.000.245.7%0.96%6.70%14146
$427.50Oct 9$4.900.352.7%1.18%3.91%1--
$420.00Oct 2$6.100.450.9%1.47%2.40%136
$455.00Oct 16$1.750.149.3%0.42%9.76%2--

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 710 vol/day, 196 traded recently)

RACE averages only 710 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 $450.00 02-19 call last traded $20.40 on 09/09 (now $23.10/$24.30) — try a limit near $23.10. Also watch the $460.00 12-18 call last traded $11.60 on 09/10 (now $11.40/$12.50) — try a limit near $11.60; the $440.00 10-16 call last traded $2.79 on 09/18 (now $4.00/$4.50) — try a limit near $4.00. Most tradeable put: the $420.00 06-17 put last traded $48.90 on 09/08 (now $42.00/$43.20) — try a limit near $42.60.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$415.00Sep 25$5.10$7.50$6.30$2.70 09/18$3.13–$28.80$5.1013
$412.50Sep 25$6.20$9.50$7.85$4.85 09/18$3.95–$9.90$6.20--
$412.50Oct 2$9.20$12.30$10.75$6.40 09/18$5.35–$10.75$9.20--
$420.00Sep 25$3.00$4.80$3.90$1.75 09/18$1.70–$25.35$3.001
$420.00Oct 2$6.10$8.20$7.15$3.90 09/18$3.33–$26.75$6.1036
$420.00Oct 16$9.90$11.20$10.55$7.20 09/18$6.80–$29.75$9.90329
$420.00Nov 20$20.10$22.70$21.40$22.15 09/01$17.25–$38.65$21.40--
$420.00Dec 18$24.40$27.10$25.75$26.90 09/11$21.75–$42.75$25.75--
$420.00Feb 19$36.10$37.50$36.80$31.95 09/18$31.10–$52.35$36.10--
$420.00Jun 17$47.70$50.50$49.10$46.81 09/10$43.35–$65.00$47.70--
$420.00Dec 17$66.70$71.10$68.90$65.20 09/15$62.40–$84.95$66.70--
$420.00Jan 21$70.00$74.10$72.05$68.80 09/10$65.20–$87.85$70.00--
$420.00Dec 15$96.60$100.50$98.55$110.80 08/21$89.75–$112.95$98.55--
$410.00Sep 25$8.20$11.20$9.70$14.29 09/02$4.90–$32.65$9.70--
$410.00Oct 2$10.00$13.90$11.95$9.50 09/09$6.30–$33.75$10.00--
$410.00Oct 9$12.00$16.30$14.15$14.70 09/04$9.00–$23.90$14.15--
$410.00Oct 16$14.10$16.70$15.40$11.70 09/18$10.60–$36.55$14.10--
$410.00Nov 20$24.60$27.90$26.25$29.20 08/26$21.45–$44.95$26.25132
$410.00Dec 18$30.20$32.30$31.25$26.09 09/09$26.05–$48.90$30.20--
$410.00Feb 19$41.10$42.70$41.90$36.80 09/18$35.40–$58.35$41.10--
$410.00Jun 17$53.80$55.50$54.65$57.55 08/07$47.70–$70.65$54.65--
$410.00Dec 17$71.50$76.00$73.75$71.40 09/10$66.80–$90.15$71.50--
$410.00Dec 15$101.40$105.00$103.20$100.98 09/11$93.50–$117.90$101.40--
$422.50Sep 25$1.80$3.80$2.80$1.14 09/18$1.20–$5.45$1.80--
$425.00Sep 25$1.70$2.95$2.33$2.80 09/09$2.30–$21.70$2.3310
$405.00Oct 9$15.70$19.50$17.60$11.83 09/18$12.05–$27.30$15.70--
$430.00Sep 25$0.65$1.45$1.05$2.08 09/09$1.05–$19.15$1.054
$430.00Oct 2$2.85$4.30$3.58$1.95 09/18$1.58–$20.35$2.8525
$430.00Oct 16$6.10$7.30$6.70$4.60 09/18$3.80–$22.70$6.1096
$430.00Nov 20$16.00$18.30$17.15$14.00 09/18$13.90–$33.00$16.0072
$430.00Dec 18$20.60$22.60$21.60$22.40 09/11$17.25–$36.70$21.60--
$430.00Feb 19$29.80$32.90$31.35$33.50 08/27$27.00–$46.90$31.35--
$430.00Jun 17$44.40$46.00$45.20$44.13 09/01$39.25–$59.45$44.40--
$430.00Dec 17$62.20$66.40$64.30$64.16 08/06$58.25–$80.00$64.16--
$430.00Dec 15$92.60$96.00$94.30$98.40 08/25$85.70–$108.30$94.30--
$400.00Sep 25$16.50$19.30$17.90$10.32 09/18$9.95–$40.75$16.50--
$400.00Oct 2$17.40$21.50$19.45$15.50 09/10$12.60–$41.85$17.40--
$400.00Oct 16$21.10$24.20$22.65$18.62 09/18$16.60–$44.45$21.10185
$400.00Nov 20$31.70$34.20$32.95$29.47 09/10$26.75–$52.00$31.70--
$400.00Dec 18$35.80$38.50$37.15$38.40 09/11$30.90–$55.80$37.15--
$400.00Feb 19$46.60$48.60$47.60$51.70 08/14$40.35–$64.65$47.60--
$400.00Jun 17$57.80$61.00$59.40$60.03 08/04$52.40–$76.50$59.40--
$400.00Dec 17$78.40$81.00$79.70$79.90 08/11$71.15–$95.50$79.70--
$400.00Dec 15$105.90$109.50$107.70$74.90 07/23$97.85–$122.95$105.90--
$435.00Oct 2$0.95$3.30$2.13$5.75 09/02$2.13–$17.45$2.13--
$435.00Oct 9$2.65$5.90$4.28$3.30 09/09$2.08–$11.35$3.30--
$435.00Sep 25$0.30$0.80$0.55--$0.55–$0.55—$0.306
$395.00Oct 9$23.10$27.50$25.30$18.40 09/09$18.15–$34.70$23.10--
$440.00Sep 25$0.15$0.45$0.30$1.85 09/10$0.30–$13.25$0.309
$440.00Oct 9$1.85$4.10$2.97$2.60 09/09$2.38–$9.50$2.60--
$440.00Oct 16$4.00$4.50$4.25$2.79 09/18$2.13–$17.35$4.00146
$440.00Nov 20$12.70$14.60$13.65$13.13 09/10$10.65–$27.85$13.13--
$440.00Dec 18$17.30$18.70$18.00$15.99 09/15$14.80–$32.00$17.30--
$440.00Feb 19$26.70$29.90$28.30$32.10 08/26$23.45–$41.85$28.30--
$440.00Jun 17$38.90$41.80$40.35$42.05 09/02$35.65–$54.70$40.35--
$440.00Dec 17$58.00$62.10$60.05$57.90 09/10$54.30–$75.20$58.00--
$390.00Oct 16$29.70$32.60$31.15$24.17 09/15$23.00–$52.85$29.70--
$390.00Nov 20$38.10$41.30$39.70$57.35 08/21$32.25–$59.20$39.70--
$390.00Dec 18$41.90$45.40$43.65$43.40 09/01$36.35–$63.05$43.40--
$390.00Feb 19$52.60$55.00$53.80$54.80 08/26$45.80–$71.05$53.80--
$390.00Jun 17$64.30$66.90$65.60$59.08 09/08$57.65–$82.40$64.30--
$390.00Jan 21$86.10$89.50$87.80$89.00 08/18$79.10–$104.05$87.80--
$445.00Sep 25$0.00$2.50$1.25$3.47 08/26$1.25–$10.95$1.25--
$445.00Oct 2$0.05$1.60$0.83$4.55 08/27$0.83–$12.75$0.83--
$385.00Sep 25$31.00$33.70$32.35$23.16 09/08$21.45–$54.15$31.00--
$385.00Oct 2$30.60$34.60$32.60$22.90 09/09$22.50–$54.85$30.60--
$385.00Oct 9$31.80$36.10$33.95$25.30 09/09$24.50–$43.00$31.80--
$450.00Sep 25$0.00$2.25$1.13$2.11 09/03$1.13–$8.75$1.132
$450.00Oct 2$0.00$3.70$1.85$1.70 09/04$1.85–$10.70$1.70--
$450.00Oct 16$1.25$2.70$1.98$2.05 09/15$1.50–$13.70$1.98479
$450.00Nov 20$10.10$11.50$10.80$8.20 09/18$8.30–$22.45$10.1038
$450.00Dec 18$12.50$15.30$13.90$11.74 09/18$11.85–$27.05$12.50274
$450.00Feb 19$23.10$24.30$23.70$20.40 09/09$20.30–$37.25$23.1051
$450.00Jun 17$34.70$37.90$36.30$33.40 09/08$32.30–$50.15$34.70--
$450.00Jan 21$56.70$60.90$58.80$51.14 07/29$53.30–$73.55$56.70--
$380.00Oct 9$36.40$40.60$38.50$28.20 09/09$28.25–$47.35$36.40--
$380.00Oct 16$38.10$41.20$39.65$35.00 09/18$29.90–$61.30$38.10--
$380.00Nov 20$45.00$48.50$46.75$40.36 09/18$38.55–$66.95$45.00--
$380.00Dec 18$49.20$52.60$50.90$58.50 08/28$42.45–$70.60$50.90--
$380.00Jun 17$69.50$73.10$71.30$74.88 08/06$63.10–$89.05$71.30--
$455.00Oct 2$0.00$5.00$2.50$3.29 08/26$1.65–$8.90$2.50--
$375.00Sep 25$40.00$43.60$41.80$30.00 09/09$29.80–$63.55$40.00--
$375.00Oct 2$40.40$44.20$42.30$30.80 09/09$30.90–$64.30$40.40--
$375.00Oct 9$41.10$45.40$43.25$32.10 09/09$32.25–$51.75$41.10--
$460.00Sep 25$0.00$3.60$1.80$0.83 09/10$0.73–$5.60$0.83--
$460.00Oct 9$0.05$3.80$1.92$0.86 09/09$0.85–$4.40$0.86--
$460.00Oct 16$1.25$2.60$1.93$1.33 09/15$1.25–$9.45$1.33131
$460.00Nov 20$7.70$9.00$8.35$8.90 09/11$6.20–$19.35$8.3565
$460.00Dec 18$11.40$12.50$11.95$11.60 09/10$8.70–$22.95$11.6067
$370.00Sep 25$45.80$48.60$47.20$34.60 09/09$34.25–$68.20$45.80--
$370.00Oct 9$45.90$50.10$48.00$39.80 09/15$36.35–$56.30$45.90--
$370.00Oct 16$47.70$50.50$49.10$58.10 08/19$37.90–$70.50$49.10--
$370.00Dec 18$56.70$60.00$58.35$51.00 09/15$48.85–$78.65$56.70--
$370.00Jun 17$75.60$79.60$77.60$72.00 07/30$68.65–$95.60$75.60--
$370.00Dec 17$92.60$97.50$95.05$63.20 07/24$86.85–$113.20$92.60--
$365.00Oct 9$50.70$54.90$52.80$41.60 09/09$40.65–$61.00$50.70--
$470.00Nov 20$5.90$7.00$6.45--$6.45–$6.45—$5.9083
$470.00Feb 19$16.00$18.10$17.05--$17.05–$17.05—$16.005
$360.00Sep 25$55.90$58.60$57.25$43.80 09/09$44.00–$78.30$55.90--
$360.00Oct 16$56.80$60.10$58.45$62.53 08/17$46.00–$79.95$58.45--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$415.00Sep 25$3.30$4.90$4.10$12.85 08/27$4.10–$16.50$4.10--
$420.00Sep 25$5.70$7.40$6.55$20.00 09/09$6.55–$20.30$6.55--
$420.00Oct 16$12.50$13.70$13.10$17.50 09/18$9.75–$24.40$13.10163
$420.00Nov 20$21.80$22.90$22.35$30.10 09/08$17.85–$31.95$22.35--
$420.00Dec 18$23.90$26.30$25.10$34.40 09/09$20.50–$34.70$25.10--
$420.00Feb 19$30.10$33.00$31.55$28.30 08/21$27.10–$40.80$30.10--
$420.00Jun 17$42.00$43.20$42.60$48.90 09/08$37.45–$50.65$42.609
$420.00Dec 15$64.50$68.40$66.45$95.50 07/23$63.70–$74.75$66.45--
$410.00Sep 25$1.75$2.80$2.28$13.00 08/14$2.28–$13.60$2.28--
$410.00Oct 2$3.70$7.30$5.50$10.20 09/18$5.50–$14.90$5.50--
$410.00Oct 9$4.60$8.10$6.35$10.45 09/18$6.35–$16.30$6.35--
$410.00Oct 16$7.80$9.00$8.40$13.00 09/18$7.60–$18.10$8.40112
$410.00Oct 23$8.90$11.00$9.95$14.85 09/18$9.95–$19.45$9.95--
$410.00Nov 20$16.90$18.10$17.50$21.60 09/18$14.20–$26.15$17.50--
$410.00Dec 18$20.20$21.10$20.65$25.10 09/04$16.75–$29.00$20.65--
$410.00Feb 19$26.10$28.00$27.05$31.95 09/18$23.10–$35.20$27.051
$410.00Jun 17$37.10$38.20$37.65$42.20 09/04$33.10–$45.20$37.65--
$410.00Dec 17$46.30$49.30$47.80$53.13 09/10$44.35–$55.95$47.80--
$410.00Jan 21$47.40$50.30$48.85$50.70 08/19$45.60–$57.15$48.85--
$410.00Dec 15$60.60$63.50$62.05$66.22 09/11$59.15–$69.40$62.05--
$407.50Sep 25$0.45$2.15$1.30$6.62 09/18$1.30–$8.35$1.30--
$407.50Oct 2$2.90$5.40$4.15$7.70 09/18$4.15–$9.90$4.15--
$405.00Sep 25$1.00$1.70$1.35$10.80 09/09$1.35–$10.70$1.35--
$402.50Oct 2$1.55$3.90$2.73$5.13 09/18$2.73–$7.90$2.73--
$430.00Sep 25$12.40$15.30$13.85$11.81 08/21$10.90–$28.80$12.40--
$430.00Oct 16$18.70$19.80$19.25$25.86 09/04$13.50–$31.55$19.25--
$430.00Nov 20$26.70$28.40$27.55$28.10 08/25$22.20–$38.15$27.55--
$430.00Dec 18$29.50$32.10$30.80$38.90 09/08$25.05–$41.10$30.80--
$430.00Feb 19$36.40$38.50$37.45$46.20 09/09$31.60–$46.80$37.45--
$430.00Jun 17$45.80$48.30$47.05$51.88 08/18$42.10–$56.45$47.05--
$430.00Jun 16$64.30$68.50$66.40$90.80 07/27$62.00–$75.00$66.40--
$430.00Dec 15$70.70$73.50$72.10$81.60 08/10$68.30–$80.20$72.10--
$400.00Sep 25$0.25$1.80$1.02$2.75 09/18$1.02–$7.70$1.02--
$400.00Oct 2$0.55$4.60$2.58$5.75 08/20$2.58–$9.75$2.58--
$400.00Oct 16$4.50$5.50$5.00$8.50 09/18$5.00–$12.85$5.00--
$400.00Oct 23$4.30$8.10$6.20$13.92 09/09$6.20–$14.00$6.20--
$400.00Nov 20$12.00$14.00$13.00$17.00 09/18$10.35–$20.95$13.00--
$400.00Dec 18$16.00$16.80$16.40$19.40 09/18$13.60–$23.85$16.40--
$400.00Feb 19$22.60$23.50$23.05$28.45 08/14$19.40–$30.10$23.05--
$400.00Jun 17$31.10$33.70$32.40$38.50 09/08$29.10–$40.20$32.40--
$400.00Dec 17$41.60$44.70$43.15$47.60 09/04$40.15–$50.85$43.15--
$400.00Jan 21$44.20$45.80$45.00$45.00 08/31$41.35–$52.10$45.00--
$400.00Jun 16$49.00$54.00$51.50$54.80 09/01$48.50–$59.00$51.50--
$400.00Dec 15$55.00$58.90$56.95$62.35 08/27$54.70–$64.40$56.95--
$400.00Oct 30$6.70$9.40$8.05--$8.05–$8.05—$6.701
$397.50Sep 25$0.05$0.80$0.43$2.45 09/18$0.43–$4.70$0.43--
$395.00Sep 25$0.10$0.85$0.48$1.54 09/18$0.48–$6.35$0.484
$395.00Oct 2$0.00$5.00$2.50$3.70 09/11$2.50–$7.55$2.50--
$392.50Sep 25$0.00$2.40$1.20$1.47 09/18$1.18–$4.18$1.20--
$440.00Sep 25$21.80$24.60$23.20$23.00 08/31$15.55–$38.00$23.00--
$440.00Oct 16$25.10$28.20$26.65$38.20 09/08$18.30–$39.50$26.65--
$440.00Nov 20$33.40$34.90$34.15$28.90 08/21$26.30–$45.25$33.40--
$440.00Dec 18$35.80$37.80$36.80$40.60 08/27$29.35–$47.90$36.80--
$390.00Sep 25$0.00$0.45$0.23$1.00 09/18$0.23–$4.85$0.2312
$390.00Oct 2$0.00$5.00$2.50$4.13 09/15$2.50–$6.10$2.50--
$390.00Oct 9$0.40$3.40$1.90$7.10 09/09$1.90–$7.05$1.906
$390.00Oct 16$2.80$3.30$3.05$4.90 09/18$3.05–$8.50$3.05290
$390.00Nov 20$9.40$10.30$9.85$13.70 09/04$8.60–$16.45$9.85--
$390.00Dec 18$11.60$13.20$12.40$16.85 09/15$10.90–$19.35$12.40--
$390.00Feb 19$18.80$19.80$19.30$23.90 09/08$16.35–$25.45$19.301
$390.00Jun 17$26.60$29.30$27.95$33.00 09/04$25.45–$35.40$27.95--
$390.00Dec 17$37.20$40.30$38.75$41.80 09/02$36.15–$46.00$38.75--
$390.00Jan 21$38.00$41.40$39.70$44.30 09/01$37.35–$47.30$39.70--
$390.00Jun 16$44.50$49.50$47.00$52.65 08/14$44.50–$54.20$47.00--
$390.00Dec 15$50.50$54.50$52.50$54.90 08/25$50.45–$59.50$52.50--
$387.50Sep 25$0.00$0.15$0.08$0.75 09/18$0.08–$2.78$0.082
$385.00Sep 25$0.00$0.75$0.38$0.50 09/18$0.38–$4.00$0.38--
$385.00Oct 2$0.00$5.00$2.50$3.08 09/15$2.45–$4.88$2.50--
$385.00Oct 9$0.00$5.00$2.50$5.50 09/09$2.50–$6.35$2.50--
$450.00Oct 16$33.10$36.20$34.65$38.06 08/17$24.25–$48.30$34.65--
$450.00Dec 18$43.00$44.50$43.75$48.28 08/18$34.80–$55.00$43.75--
$380.00Sep 25$0.00$3.00$1.50$1.25 09/03$1.50–$3.08$1.25--
$380.00Oct 2$0.00$4.40$2.20$2.80 09/01$2.05–$3.88$2.20--
$380.00Oct 16$1.20$1.75$1.48$2.87 09/18$1.48–$5.90$1.48303
$380.00Oct 23$0.10$4.50$2.30$6.47 09/09$2.30–$6.70$2.30--
$380.00Oct 30$1.25$4.30$2.78$5.90 09/15$2.78–$6.05$2.781
$380.00Nov 20$6.80$7.60$7.20$7.10 08/21$6.55–$12.70$7.10--
$380.00Dec 18$9.50$10.20$9.85$13.37 09/15$8.50–$15.30$9.85279
$380.00Feb 19$15.30$16.30$15.80$21.29 09/09$13.45–$21.30$15.80--
$380.00Jun 17$24.50$25.70$25.10$27.00 09/03$22.15–$31.00$25.10--
$380.00Dec 17$33.10$36.20$34.65$38.95 09/04$32.35–$41.50$34.65--
$380.00Jan 21$33.70$37.30$35.50$42.10 09/08$33.65–$42.60$35.50--
$380.00Jun 16$40.00$45.00$42.50$53.65 08/03$40.50–$49.65$42.50--
$380.00Dec 15$46.00$50.30$48.15$50.78 08/28$46.40–$54.75$48.15--
$375.00Oct 9$0.00$5.00$2.50$2.65 09/02$2.42–$3.35$2.50--
$370.00Oct 9$0.00$5.00$2.50$2.69 09/15$2.05–$2.75$2.50--
$370.00Oct 16$0.75$1.35$1.05$2.08 09/11$1.05–$3.95$1.05212
$370.00Oct 23$0.00$4.20$2.10$2.55 09/18$2.10–$4.10$2.10--
$370.00Nov 20$4.70$5.80$5.25$7.06 09/11$4.95–$9.50$5.25--
$370.00Dec 18$7.00$7.80$7.40$10.13 09/08$6.65–$12.30$7.40271
$370.00Feb 19$12.10$13.20$12.65$17.62 09/09$11.05–$17.65$12.655
$370.00Jun 17$19.50$22.00$20.75$23.50 09/03$19.00–$26.95$20.75--
$370.00Dec 17$29.20$32.20$30.70$34.93 09/01$28.95–$37.20$30.70--
$370.00Jan 21$29.80$34.50$32.15$34.90 09/02$30.15–$38.30$32.15--
$370.00Jun 16$36.90$41.00$38.95$45.32 08/11$36.50–$45.35$38.95--
$370.00Dec 15$42.00$46.20$44.10$51.80 08/10$42.70–$50.30$44.10--
$360.00Oct 16$0.00$0.85$0.43$1.29 09/11$0.43–$3.18$0.43272
$360.00Nov 20$3.30$4.40$3.85$5.20 09/11$3.80–$7.15$3.8520
$360.00Dec 18$5.20$6.00$5.60$8.80 09/04$5.30–$9.55$5.60--
$360.00Jun 17$16.30$18.90$17.60$20.40 09/11$16.40–$23.30$17.60--

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 268
Total Puts 372
Put/Call Ratio 1.39
Net Difference -104

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,682
Total Puts 1,925
Average Put/Call Ratio 1.21
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