Tour v531
RACE
FERRARI N V NEW
$392.94 -0.09%
$392.55 (-0.10%)🌙
as of 10/26 06:49 PM
(10/23 18:47) ◀
|
Monday, October 26, 2026 (6:49pm)
January 2026
|
▶ (10/27 18:48)
◀ 10/26 18:49 ▶

Option Volume

Detail
ℹ
Current (10/26) 100
Calls: 68 (68%)
Puts: 32 (32%)
Prior (10/23) 174
Calls: 78 (45%)
Puts: 96 (55%)
Current vs Prior -42.53%
Calls: -12.82% (Calls)
Puts: -66.67% (Puts)
Prior 7-Day Total 2,492
Calls: 1,078 (43%)
Puts: 1,414 (57%)
Prior 7-Day Average 356
Calls: 154 (43%)
Puts: 202 (57%)
Current vs Prior 7-Day Avg -71.91%
Calls: -55.84%
Puts: -84.16%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/26) $64.5K
Calls: $27.6K (43%)
Puts: $37.0K (57%)
Prior (10/23) $113.4K
Calls: $61.5K (54%)
Puts: $51.9K (46%)
Current vs Prior -43.12%
Calls: -55.19%
Puts: -28.80%
Prior 7-Day Total $2.28M
Calls: $1.08M (47%)
Puts: $1.20M (53%)
Prior 7-Day Average $326.4K
Calls: $155.0K (47%)
Puts: $171.4K (53%)
Current vs Prior 7-Day Avg -80.23%
Calls: -82.21%
Puts: -78.44%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/26) 0.47
Prior (10/23) 1.23
Current vs Prior -61.76%
Prior 7-Day Average 1.91
Current vs Prior 7-Day Avg -75.30%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/26) 1,604
Calls: 1,357 (85%)
Puts: 247 (15%)
Prior (10/23) 1,075
Calls: 739 (69%)
Puts: 336 (31%)
Current vs Prior +49.21%
Prior 7-Day Total 20,405
Calls: 9,571 (47%)
Puts: 10,834 (53%)
Prior 7-Day Average 2,915
Calls: 1,367 (47%)
Puts: 1,547 (53%)
Current vs Prior 7-Day Avg -44.97%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/30) | Next (11/06)Expiry (11/20) | Next (12/18)
Current 3.00% | 6.29%7.55% | 11.20%
Prior 3.39% | 6.97%8.37% | 11.37%
Current vs Prior -11.53% | -9.78%-9.80% | -1.48%
Prior 7-Day Avg 2.55% | 4.40%7.66% | 11.27%
Current vs 7-Day Avg +17.87% | +42.95%-1.52% | -0.62%
Prior 7-Day Eod 3.39% | 6.97%8.37% | 11.37%
Current vs 7-Day Eod -11.53% | -9.78%-9.80% | -1.48%
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

Below-average activity with volume down 43% vs prior. Extreme bullish P/C ratio of 0.47 - heavy call buying (68 calls vs 32 puts). P/C ratio dropping 62% - sentiment shifting bullish. Call-heavy open interest (1,357 calls vs 247 puts) suggests bullish positioning.

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BEARISH
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls
💧 Low Volume

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top -- of results (avg --%, best --%)

No options available for this category

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 0.60, highest 0.72)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$387.50Oct 307.0010.90$8.9543.6%10.70--
$392.50Oct 304.507.70$6.1052.5%10.56--
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Oct 307.0011.00$9.0044.4%10.72--
$400.00Nov 2016.0018.40$17.2014.0%10.56135
$397.50Nov 2014.5018.00$16.2521.5%10.5346
$395.00Nov 2013.0015.80$14.4019.4%10.507

Most actively traded options today. High liquidity = easy entry/exit. 27 active (total vol 66, top 14)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$410.00Oct 300.002.40$1.20200.0%140.168
$400.00Oct 302.052.90$2.4734.4%120.324
$417.50Nov 62.605.20$3.9066.7%60.231
$407.50Oct 300.002.45$1.23199.2%30.17--
$395.00Oct 303.105.40$4.2554.1%20.482
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Nov 60.253.10$1.68169.6%40.085
$365.00Oct 300.101.25$0.68169.1%30.0712
$360.00Oct 300.001.00$0.50200.0%10.053
$385.00Oct 301.504.00$2.7590.9%10.28--
$392.50Oct 303.704.80$4.2525.9%10.451

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 14 found (best R:R 4.00, avg 9.38)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$387.50$392.50Oct 30$2.85$2.15$2.8570%0.75$390.35
$400.00$407.50Oct 30$1.24$6.26$1.2432%5.05$401.24
$395.00$400.00Oct 30$1.78$3.22$1.7848%1.81$396.78
$420.00$445.00Nov 6$2.65$22.35$2.6523%8.43$422.65
$410.00$420.00Oct 30$0.95$9.05$0.9516%9.53$410.95
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$392.50$385.00Oct 30$1.50$6.00$1.5045%4.00$391.00
$350.00$340.00Nov 6$0.40$9.60$0.4011%24.00$349.60
$400.00$397.50Nov 20$0.95$1.55$0.9556%1.63$399.05
$340.00$335.00Nov 6$0.13$4.87$0.138%37.46$339.87
$365.00$360.00Oct 30$0.18$4.82$0.187%26.78$364.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 11 found (best R:R 1.94, avg 0.35)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$395.00$400.00Nov 20$3.30$3.30$1.7050%1.94$398.30
$400.00$417.50Nov 6$5.65$5.65$11.8556%0.48$405.65
$410.00$420.00Oct 30$0.95$0.95$9.0584%0.10$410.95
$420.00$445.00Nov 6$2.65$2.65$22.3577%0.12$422.65
$395.00$400.00Oct 30$1.78$1.78$3.2252%0.55$396.78
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$385.00$365.00Oct 30$2.07$2.07$17.9372%0.12$382.93
$365.00$360.00Oct 30$0.18$0.18$4.8293%0.04$364.82
$340.00$335.00Nov 6$0.13$0.13$4.8792%0.03$339.87
$350.00$340.00Nov 6$0.40$0.40$9.6089%0.04$349.60
$392.50$385.00Oct 30$1.50$1.50$6.0055%0.25$391.00

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $8.94, cheapest $10.80)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$395.00Oct 30Nov 20$10.8028.6%39.1%
$400.00Oct 30Nov 6$7.0829.6%45.2%
PUTS (0)
No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 4 found (cheapest 2.63% of stock, avg 5.10%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$392.50Oct 30$6.10$4.25$10.35$382.15$402.852.63%
$400.00Oct 30$2.47$9.00$11.47$388.53$411.472.92%
$400.00Nov 20$11.75$17.20$28.95$371.05$428.957.37%
$395.00Nov 20$15.05$14.40$29.45$365.55$424.457.49%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 28 found (cheapest 0.43% of stock, avg 1.35%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$410.00$360.00Oct 30$1.20$0.50$1.70$358.30$411.70
$407.50$360.00Oct 30$1.23$0.50$1.73$358.27$409.23
$410.00$365.00Oct 30$1.20$0.68$1.88$363.12$411.88
$407.50$365.00Oct 30$1.23$0.68$1.91$363.09$409.41
$445.00$335.00Nov 6$1.53$1.55$3.08$331.92$448.08
$445.00$340.00Nov 6$1.53$1.68$3.21$336.79$448.21
$445.00$350.00Nov 6$1.53$2.08$3.61$346.39$448.61
$400.00$360.00Oct 30$2.47$0.50$2.97$357.03$402.97
$400.00$365.00Oct 30$2.47$0.68$3.15$361.85$403.15
$407.50$385.00Oct 30$1.23$2.75$3.98$381.02$411.48

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 6 found (best R:R 0.13, avg credit $2.45)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
360/365410/420Oct 30$1.13$8.8777%0.13$363.87$411.13
360/365400/408Oct 30$1.42$6.0861%0.23$363.58$401.42
335/340420/445Nov 6$2.78$22.2269%0.13$337.22$422.78
340/350420/445Nov 6$3.05$21.9566%0.14$346.95$423.05
365/385410/420Oct 30$3.02$16.9857%0.18$381.98$413.02
365/385400/408Oct 30$3.31$16.6940%0.20$381.69$403.31

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 1 found (best R:R 1.31, cheapest $3.25)

CALLS (0)
No calls found
PUTS (1)
LowMidHighExpiryDebitMax GainPOPR:R
$385.00$392.50$400.00Oct 30$3.25$4.2545%1.31

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 15 found (best net $-1.25, 9 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$395.00$400.001:2Oct 30-$0.69$4.31
$420.00$440.001:2Oct 30-$0.55$19.45
$387.50$392.501:2Oct 30-$3.25$1.75
$407.50$410.001:2Oct 30-$1.17$1.33
$392.50$395.001:2Oct 30-$2.40$0.10
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$392.50$385.001:2Oct 30-$1.25$6.25
$365.00$360.001:2Oct 30-$0.32$4.68
$350.00$340.001:2Nov 6-$1.28$8.72
$340.00$335.001:2Nov 6-$1.42$3.58
$400.00$392.501:2Oct 30$0.50$7.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 10 found (best yield 3.41%, avg 1.23%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$395.00Nov 20$13.400.500.5%3.41%3.93%15
$400.00Nov 20$10.800.451.8%2.75%4.55%1155
$435.00Dec 4$3.100.2110.7%0.79%11.49%1--
$430.00Nov 27$3.000.219.4%0.76%10.19%11
$400.00Nov 6$7.500.441.8%1.91%3.71%14
$420.00Nov 6$2.550.236.9%0.65%7.54%110
$417.50Nov 6$2.600.236.2%0.66%6.91%61
$445.00Nov 6$0.250.1013.2%0.06%13.31%23
$400.00Oct 30$2.050.321.8%0.52%2.32%124
$395.00Oct 30$3.100.480.5%0.79%1.31%22

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 482 vol/day, 197 traded recently)

RACE averages only 482 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 11-20 call last traded $14.60 on 10/19 (now $10.80/$12.70) — try a limit near $11.75. Also watch the $400.00 12-18 call last traded $16.50 on 10/23 (now $15.50/$18.80) — try a limit near $16.50; the $395.00 11-20 call last traded $15.34 on 10/23 (now $13.40/$16.70) — try a limit near $15.05. Most tradeable put: the $400.00 11-20 put last traded $16.90 on 10/22 (now $16.00/$18.40) — try a limit near $16.90.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$392.50Nov 6$12.00$13.10$12.55$13.32 10/23$12.55–$17.15$12.55--
$395.00Oct 30$3.10$5.40$4.25$8.35 10/22$4.25–$29.70$4.252
$395.00Nov 6$10.20$11.90$11.05$13.35 10/12$11.05–$30.15$11.05--
$395.00Nov 20$13.40$16.70$15.05$15.34 10/23$15.05–$18.15$15.055
$390.00Nov 20$16.10$19.30$17.70$18.00 10/23$16.00–$39.70$17.70--
$390.00Dec 18$20.50$24.20$22.35$28.15 10/16$20.45–$43.65$22.35--
$390.00Feb 19$31.30$35.20$33.25$31.55 10/23$30.40–$53.80$31.55--
$390.00May 21$41.80$45.20$43.50$43.22 10/02$40.15–$63.10$43.22--
$390.00Jun 17$44.90$47.50$46.20$59.08 09/08$43.15–$65.60$46.20--
$390.00Dec 17$62.20$66.50$64.35$62.13 10/14$61.20–$84.00$62.20--
$397.50Nov 6$9.20$10.70$9.95$11.50 10/23$9.95–$13.95$9.95--
$397.50Nov 20$11.90$13.80$12.85$15.70 10/19$12.85–$16.65$12.85--
$400.00Oct 30$2.05$2.90$2.47$5.40 10/22$2.47–$26.35$2.474
$400.00Nov 6$7.50$11.60$9.55$9.37 10/14$9.25–$26.75$9.374
$400.00Nov 20$10.80$12.70$11.75$14.60 10/19$11.70–$32.95$11.75155
$400.00Nov 27$11.80$15.30$13.55$16.64 10/16$11.60–$16.65$13.55--
$400.00Dec 18$15.50$18.80$17.15$16.50 10/23$15.90–$37.15$16.50402
$400.00Feb 19$26.40$29.70$28.05$28.50 10/13$25.70–$47.60$28.05--
$400.00Jun 17$39.20$42.70$40.95$38.85 10/14$38.30–$59.40$39.20--
$400.00Jun 16$70.50$75.00$72.75$77.86 09/30$69.55–$94.05$72.75--
$400.00Dec 15$84.00$88.50$86.25$86.93 10/02$83.65–$107.70$86.25--
$385.00Oct 30$9.70$11.70$10.70$11.41 10/08$10.10–$37.25$10.70--
$402.50Nov 6$7.10$8.60$7.85$8.00 10/23$7.85–$11.15$7.85--
$405.00Oct 30$0.00$4.10$2.05$3.90 10/19$2.05–$23.35$2.05--
$405.00Nov 6$5.50$7.70$6.60$10.09 10/19$6.60–$24.05$6.60--
$405.00Nov 20$8.70$10.70$9.70$12.30 10/19$9.70–$13.15$9.70--
$380.00Oct 30$12.70$16.20$14.45$14.78 10/07$13.35–$41.25$14.45--
$380.00Nov 20$22.20$24.70$23.45$21.10 10/14$21.10–$46.75$22.20--
$380.00Dec 18$26.90$30.00$28.45$25.70 10/08$25.75–$50.90$26.90--
$380.00Feb 19$37.00$40.90$38.95$35.60 10/08$35.50–$60.15$37.00--
$380.00Dec 17$67.50$71.50$69.50$68.72 10/12$66.15–$89.50$68.72--
$407.50Nov 20$7.80$11.40$9.60$11.30 10/19$9.60–$12.10$9.60--
$410.00Oct 30$0.00$2.40$1.20$3.42 10/19$1.20–$20.05$1.208
$410.00Nov 6$4.00$6.10$5.05$6.45 10/07$5.05–$21.25$5.05--
$410.00Nov 20$7.00$8.90$7.95$10.40 10/19$7.95–$26.25$7.95--
$410.00Nov 27$8.10$11.30$9.70$11.65 10/22$8.15–$12.35$9.70--
$410.00Dec 18$11.40$15.70$13.55$15.25 10/19$12.15–$31.25$13.55--
$410.00Feb 19$22.00$25.20$23.60$22.20 10/07$21.30–$41.90$22.20--
$410.00Dec 17$53.10$57.00$55.05$71.40 09/10$51.65–$73.75$55.05--
$410.00Dec 15$79.00$84.00$81.50$100.98 09/11$78.75–$103.20$81.50--
$415.00Oct 30$0.00$3.30$1.65$1.90 10/16$1.50–$17.50$1.65--
$415.00Nov 6$2.55$6.00$4.28$5.01 10/14$4.28–$18.90$4.28--
$370.00Dec 18$33.90$37.20$35.55$32.95 10/13$31.60–$58.35$33.90--
$417.50Oct 30$0.00$1.00$0.50$2.83 10/19$0.50–$2.05$0.50--
$417.50Nov 6$2.60$5.20$3.90--$3.90–$3.90—$2.601
$420.00Oct 30$0.00$0.50$0.25$1.70 10/16$0.25–$14.95$0.25--
$420.00Nov 6$2.55$5.80$4.18$5.21 10/19$3.95–$16.55$4.1810
$420.00Nov 13$2.90$6.40$4.65$9.00 10/02$4.65–$8.05$4.65--
$420.00Nov 20$4.20$7.20$5.70$6.75 10/19$5.55–$21.40$5.70--
$420.00Dec 18$8.00$11.00$9.50$11.82 10/22$9.10–$25.75$9.50--
$420.00Feb 19$17.70$21.90$19.80$21.90 10/16$17.90–$36.80$19.80--
$420.00May 21$28.30$31.80$30.05$44.20 09/24$27.35–$47.25$30.05--
$420.00Jun 17$30.80$34.10$32.45$46.81 09/10$30.30–$49.10$32.45--
$420.00Dec 17$49.00$52.50$50.75$65.20 09/15$48.00–$68.90$50.75--
$420.00Jan 21$51.50$55.00$53.25$68.80 09/10$50.35–$72.05$53.25--
$425.00Oct 30$0.00$2.75$1.38$0.90 10/13$0.70–$12.70$0.90--
$425.00Nov 6$1.30$4.20$2.75$3.76 10/19$2.75–$14.65$2.75--
$425.00Nov 13$1.90$5.40$3.65$4.15 10/14$3.65–$6.00$3.65--
$360.00Oct 30$32.20$35.70$33.95$31.00 10/06$27.65–$59.40$32.20--
$360.00Dec 18$40.90$44.10$42.50$45.26 10/16$38.05–$66.45$42.50--
$360.00Feb 19$50.00$53.10$51.55$59.00 10/16$47.40–$74.30$51.55--
$430.00Nov 6$0.65$3.50$2.08$3.28 10/19$2.08–$12.70$2.08--
$430.00Nov 20$2.10$5.30$3.70$5.00 10/19$3.70–$17.15$3.70--
$430.00Dec 18$5.50$9.70$7.60$8.40 10/19$6.75–$21.60$7.60--
$430.00Feb 19$14.80$17.90$16.35$18.01 10/22$14.80–$31.35$16.35--
$430.00Jun 17$27.10$30.40$28.75$28.49 10/06$27.00–$45.20$28.49--
$430.00Dec 17$45.00$48.50$46.75$62.05 09/24$43.90–$64.30$46.75--
$430.00Nov 27$3.00$6.20$4.60--$4.60–$4.60—$3.001
$435.00Nov 6$0.15$3.60$1.88$2.75 10/19$1.88–$11.00$1.88--
$350.00Nov 20$45.60$48.70$47.15$44.59 10/07$41.60–$71.90$45.60--
$350.00Dec 18$48.90$52.20$50.55$83.60 08/31$45.50–$74.75$50.55--
$440.00Nov 20$0.85$4.80$2.83$4.25 10/02$2.63–$13.65$2.83--
$440.00Dec 18$3.70$7.40$5.55$6.40 10/19$5.00–$18.00$5.55--
$440.00Feb 19$12.00$15.10$13.55$14.50 10/19$12.05–$28.30$13.55--
$440.00Jun 17$24.50$27.10$25.80$35.30 09/25$24.00–$40.35$25.80--
$440.00Dec 17$41.30$45.00$43.15$41.50 10/14$40.50–$60.05$41.50--
$445.00Nov 6$0.25$2.80$1.53$2.43 10/19$1.53–$8.10$1.533
$340.00Dec 18$57.80$60.80$59.30$71.50 09/09$53.30–$83.70$59.30--
$450.00Oct 30$0.00$2.60$1.30$0.20 10/12$0.38–$4.95$0.20--
$450.00Nov 20$0.15$4.40$2.28$2.25 10/13$1.88–$10.80$2.25--
$450.00Dec 18$2.70$5.70$4.20$4.70 10/19$3.60–$13.90$4.20275
$450.00Feb 19$9.60$13.20$11.40$12.24 10/19$10.05–$23.70$11.4057
$450.00May 21$18.50$22.00$20.25$20.69 10/01$18.80–$34.40$20.25--
$450.00Jun 17$20.70$24.10$22.40$33.40 09/08$21.10–$36.30$22.40--
$330.00Nov 13$62.50$66.80$64.65$69.08 10/22$57.25–$69.55$64.65--
$330.00Nov 20$63.60$67.80$65.70$81.65 09/18$58.60–$90.60$65.70--
$330.00Dec 15$120.00$124.50$122.25$120.81 10/08$118.00–$144.65$120.81--
$460.00Nov 13$0.00$2.00$1.00$0.50 10/14$1.00–$2.45$0.50--
$460.00Nov 20$0.00$3.20$1.60$1.90 10/16$1.25–$8.35$1.60--
$460.00Nov 27$0.35$3.40$1.88$1.65 10/16$1.50–$2.50$1.65--
$460.00Dec 18$1.30$4.90$3.10$3.32 10/19$2.63–$11.95$3.10--
$460.00Feb 19$7.00$10.70$8.85$10.20 10/22$8.15–$20.65$8.85--
$460.00Jun 17$18.40$21.40$19.90$38.30 08/28$18.05–$32.75$19.90--
$320.00Jan 21$105.00$110.00$107.50$130.78 08/27$103.00–$131.00$107.50--
$470.00Nov 20$0.00$2.95$1.48$0.78 10/19$0.83–$6.45$0.78--
$470.00Dec 18$2.00$3.20$2.60$2.50 10/19$1.90–$9.60$2.50299
$470.00Feb 19$5.70$9.40$7.55$8.30 10/22$6.65–$17.05$7.55--
$470.00May 21$14.10$17.10$15.60$16.50 10/02$14.65–$27.65$15.60--
$470.00Jun 17$16.10$19.10$17.60$29.60 09/04$15.90–$29.50$17.60--
$470.00Jun 16$44.00$48.50$46.25$45.60 10/07$44.25–$63.45$45.60--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$392.50Oct 30$3.70$4.80$4.25$5.67 10/23$4.25–$11.30$4.251
$392.50Nov 20$13.00$14.50$13.75$12.80 10/22$12.50–$14.90$13.00--
$395.00Oct 30$5.10$6.30$5.70$8.16 10/23$5.70–$16.55$5.70--
$395.00Nov 6$11.00$13.30$12.15$9.43 09/24$10.95–$20.95$11.00--
$395.00Nov 20$13.00$15.80$14.40--$14.40–$14.40—$13.007
$390.00Oct 30$1.75$5.10$3.43$5.22 10/23$3.43–$13.40$3.43--
$390.00Nov 20$11.60$14.20$12.90$14.30 10/23$9.85–$20.50$12.90--
$390.00Dec 18$14.50$18.60$16.55$22.70 10/07$12.40–$23.50$16.55--
$390.00Feb 19$22.50$25.80$24.15$23.19 10/19$19.30–$30.30$23.19--
$390.00Jun 17$33.00$35.80$34.40$30.00 09/24$27.95–$41.10$33.00--
$390.00Dec 17$42.70$46.40$44.55$46.82 09/30$38.75–$50.25$44.55--
$390.00Jan 21$43.50$47.10$45.30$44.30 09/01$39.70–$51.85$44.30--
$390.00Dec 15$55.00$60.00$57.50$56.90 10/19$52.50–$62.50$56.90--
$397.50Oct 30$5.10$9.30$7.20$14.95 10/14$6.65–$14.85$7.20--
$397.50Nov 20$14.50$18.00$16.25$15.10 10/22$14.75–$17.45$15.1046
$400.00Oct 30$7.00$11.00$9.00$10.40 10/23$7.85–$20.20$9.00--
$400.00Nov 6$13.50$17.20$15.35$11.10 09/24$12.90–$24.40$13.50--
$400.00Nov 20$16.00$18.40$17.20$16.90 10/22$13.00–$26.80$16.90135
$400.00Dec 18$19.50$23.80$21.65$21.10 10/22$16.40–$29.40$21.10--
$400.00Feb 19$27.50$30.80$29.15$31.20 10/12$23.05–$35.90$29.15--
$400.00Jun 17$37.90$41.10$39.50$45.10 10/01$32.40–$45.75$39.50--
$400.00Dec 17$47.70$51.30$49.50$47.60 09/04$43.15–$56.10$47.70--
$400.00Jan 21$48.60$51.90$50.25$45.00 08/31$45.00–$57.35$48.60--
$400.00Jun 16$54.00$59.00$56.50$54.80 09/01$51.50–$62.60$54.80--
$400.00Dec 15$60.00$65.00$62.50$62.35 08/27$56.95–$67.50$62.35--
$385.00Nov 6$6.50$8.70$7.60$13.60 10/06$7.60–$15.55$7.60--
$385.00Nov 13$8.10$11.90$10.00$12.05 10/12$9.15–$16.45$10.00--
$385.00Nov 20$8.50$12.10$10.30$10.78 10/19$9.50–$11.40$10.30--
$402.50Nov 20$17.50$20.80$19.15$17.70 10/22$17.50–$20.25$17.70--
$405.00Oct 30$10.60$14.90$12.75$13.92 10/23$9.40–$24.30$12.75--
$380.00Oct 30$0.90$3.80$2.35$2.65 10/23$1.85–$8.60$2.35--
$380.00Nov 6$4.50$6.90$5.70$13.50 10/05$5.70–$13.20$5.70--
$380.00Nov 20$7.00$10.30$8.65$9.45 10/23$7.20–$15.50$8.65--
$380.00Dec 18$10.90$14.30$12.60$16.86 10/06$9.85–$18.70$12.60--
$380.00Feb 19$17.50$21.40$19.45$19.11 10/19$15.80–$25.35$19.11--
$380.00Jun 17$28.40$31.60$30.00$33.67 10/06$25.10–$35.40$30.00--
$380.00Dec 17$37.90$42.00$39.95$38.95 09/04$34.65–$46.00$38.95--
$380.00Jan 21$38.80$43.00$40.90$42.10 09/08$35.50–$47.00$40.90--
$380.00Jun 16$45.00$48.70$46.85$46.50 10/19$42.50–$52.65$46.50--
$380.00Dec 15$50.50$55.50$53.00$52.40 10/19$48.15–$57.65$52.40--
$377.50Oct 30$0.00$2.30$1.15$1.33 10/23$1.15–$4.00$1.15--
$410.00Oct 30$15.30$19.30$17.30$13.00 10/16$11.40–$28.25$15.30--
$410.00Nov 20$22.00$25.60$23.80$21.60 09/18$17.50–$33.10$22.00--
$410.00Dec 18$25.80$28.50$27.15$33.29 10/06$20.65–$36.25$27.15--
$410.00Feb 19$33.10$36.60$34.85$41.90 10/01$27.05–$41.85$34.85--
$410.00Jun 17$43.20$46.30$44.75$42.20 09/04$37.65–$52.15$43.20--
$410.00Dec 17$53.00$57.00$55.00$53.13 09/10$47.80–$61.65$53.13--
$410.00Dec 15$65.00$70.00$67.50$66.22 09/11$62.05–$73.00$66.22--
$375.00Oct 30$0.00$3.40$1.70$5.33 10/08$1.25–$7.20$1.70--
$375.00Nov 6$3.00$7.10$5.05$6.00 10/23$4.90–$10.90$5.05--
$375.00Nov 20$5.70$7.60$6.65$7.32 10/19$6.45–$7.75$6.65--
$370.00Oct 30$0.20$1.50$0.85$1.25 10/19$0.85–$5.35$0.85--
$370.00Nov 6$2.25$5.70$3.98$7.20 10/07$3.98–$9.40$3.98--
$370.00Nov 13$3.00$6.80$4.90$7.80 10/14$4.70–$10.30$4.90--
$370.00Nov 20$4.20$7.60$5.90$5.75 10/22$5.25–$11.40$5.75--
$370.00Nov 27$5.60$8.50$7.05$7.20 10/12$6.00–$10.75$7.05--
$370.00Dec 18$7.30$10.60$8.95$10.40 10/23$7.40–$14.45$8.95--
$370.00Feb 19$14.00$17.70$15.85$20.90 10/05$12.65–$20.95$15.85--
$370.00Jun 17$24.20$27.10$25.65$22.60 09/24$20.75–$30.75$24.20--
$370.00Dec 17$33.70$36.90$35.30$34.93 09/01$30.70–$41.15$34.93--
$370.00Jan 21$34.00$39.00$36.50$34.90 09/02$32.15–$42.40$34.90--
$370.00Dec 15$46.00$50.90$48.45$47.58 10/19$44.10–$52.60$47.58--
$420.00Nov 20$29.50$32.90$31.20$30.10 09/08$22.35–$40.70$30.10--
$420.00Dec 18$33.00$35.50$34.25$37.51 09/30$25.10–$43.40$34.25--
$420.00Jun 17$49.00$52.90$50.95$42.40 09/21$42.60–$57.80$49.00--
$420.00Jan 21$59.50$63.10$61.30$63.86 09/30$53.85–$68.80$61.30--
$365.00Oct 30$0.10$1.25$0.68$0.51 10/23$0.50–$4.00$0.5112
$360.00Oct 30$0.00$1.00$0.50$3.42 10/07$0.50–$3.25$0.503
$360.00Nov 6$0.90$4.10$2.50$3.20 10/16$2.50–$6.55$2.50--
$360.00Nov 13$1.20$4.50$2.85$7.35 10/05$2.85–$7.20$2.85--
$360.00Nov 20$2.25$5.70$3.98$3.70 10/22$3.43–$8.05$3.70--
$360.00Dec 18$4.90$8.20$6.55$7.80 10/23$5.60–$11.20$6.55--
$360.00Feb 19$11.30$14.40$12.85$12.50 10/19$10.30–$17.30$12.50--
$360.00May 21$19.10$22.10$20.60$18.50 09/24$16.75–$25.00$19.10--
$360.00Jun 17$20.50$23.30$21.90$27.06 10/05$17.60–$26.55$21.90--
$360.00Dec 17$29.60$32.90$31.25$34.07 10/14$26.85–$36.00$31.25--
$360.00Jan 21$30.60$33.80$32.20$34.20 09/09$27.95–$37.65$32.20--
$360.00Jun 16$36.00$41.00$38.50$37.70 09/02$35.05–$43.70$37.70--
$360.00Dec 15$41.50$46.50$44.00$43.30 10/19$40.25–$48.60$43.30--
$430.00Nov 20$37.50$41.00$39.25$46.93 10/07$27.55–$48.90$39.25--
$430.00Dec 18$40.50$43.80$42.15$38.90 09/08$30.80–$50.85$40.50--
$430.00Feb 19$46.10$49.40$47.75$46.47 09/29$37.45–$55.55$46.47--
$355.00Nov 6$0.45$4.30$2.38$2.55 10/16$2.33–$4.85$2.38--
$355.00Nov 13$0.60$4.00$2.30$6.20 10/05$2.30–$6.00$2.30--
$355.00Nov 27$1.90$5.40$3.65$4.90 10/12$3.35–$6.40$3.65--
$350.00Oct 30$0.00$2.10$1.05$2.48 10/07$1.05–$2.55$1.05--
$350.00Nov 6$0.65$3.50$2.08$2.55 10/16$1.93–$3.93$2.082
$350.00Nov 20$1.15$4.30$2.72$2.40 10/16$2.22–$5.60$2.40--
$350.00Nov 27$1.35$4.60$2.97$4.20 10/12$2.78–$5.35$2.97--
$350.00Dec 18$3.20$6.60$4.90$4.67 10/16$4.10–$8.25$4.67--
$350.00Feb 19$8.60$11.70$10.15$9.40 10/22$8.20–$13.80$9.40--
$350.00Jun 17$17.30$20.00$18.65$21.55 10/07$15.55–$22.80$18.65--
$350.00Jan 21$26.80$30.00$28.40$30.53 09/09$24.70–$33.55$28.40--
$350.00Dec 15$37.50$42.50$40.00$39.70 10/19$36.20–$43.65$39.70--
$440.00Nov 20$46.70$49.80$48.25$55.10 10/02$34.15–$57.70$48.25--
$440.00Dec 18$48.10$52.30$50.20$40.60 08/27$36.80–$59.25$48.10--
$440.00Feb 19$53.00$56.90$54.95$47.50 09/25$43.70–$63.60$53.00--
$440.00Jun 17$61.90$65.00$63.45$69.30 10/02$52.85–$71.10$63.45--
$345.00Nov 13$0.00$3.40$1.70$3.75 10/05$1.70–$4.05$1.70--
$340.00Nov 6$0.25$3.10$1.68$0.60 10/23$1.30–$2.75$0.605

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 68
Total Puts 32
Put/Call Ratio 0.47
Net Difference 36

Prior's Put/Call Breakdown

Total Calls 78
Total Puts 96
Put/Call Ratio 1.23
Net Difference -18

Prior 7-Day Put/Call Summary

Total Calls 1,078
Total Puts 1,414
Average Put/Call Ratio 1.91
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