Tour v533
RACE
FERRARI N V NEW
$414.77 +2.90%
$418.00 (+0.78%)🌙
as of 11/03 06:06 PM
(11/3 16:00) ◀
|
Tuesday, November 3, 2026 (6:06pm)
January 2026
|
▶ (11/4 18:51)
◀ 11/3 18:06 ▶

Option Volume

Detail
ℹ
Current (11/03) 2,295
Calls: 785 (34%)
Puts: 1,510 (66%)
Prior (11/02) 1,946
Calls: 819 (42%)
Puts: 1,127 (58%)
Current vs Prior +17.93%
Calls: -4.15% (Calls)
Puts: +33.98% (Puts)
Prior 7-Day Total 4,727
Calls: 1,856 (39%)
Puts: 2,871 (61%)
Prior 7-Day Average 675
Calls: 265 (39%)
Puts: 410 (61%)
Current vs Prior 7-Day Avg +239.86%
Calls: +196.07%
Puts: +268.16%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (11/03) $1.87M
Calls: $1.10M (59%)
Puts: $774.8K (41%)
Prior (11/02) $1.46M
Calls: $412.9K (28%)
Puts: $1.05M (72%)
Current vs Prior +28.42%
Calls: +166.15%
Puts: -25.95%
Prior 7-Day Total $4.08M
Calls: $1.79M (44%)
Puts: $2.29M (56%)
Prior 7-Day Average $582.9K
Calls: $256.3K (44%)
Puts: $326.7K (56%)
Current vs Prior 7-Day Avg +221.45%
Calls: +328.85%
Puts: +137.18%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (11/03) 1.92
Prior (11/02) 1.38
Current vs Prior +39.79%
Prior 7-Day Average 1.98
Current vs Prior 7-Day Avg -2.87%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (11/03) 22,746
Calls: 9,434 (41%)
Puts: 13,312 (59%)
Prior (11/02) 21,986
Calls: 9,132 (42%)
Puts: 12,854 (58%)
Current vs Prior +3.46%
Prior 7-Day Total 35,999
Calls: 15,670 (44%)
Puts: 20,329 (56%)
Prior 7-Day Average 5,142
Calls: 2,238 (44%)
Puts: 2,904 (56%)
Current vs Prior 7-Day Avg +342.30%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (11/06) | Next (11/13)Expiry (11/20) | Next (12/18)
Current 3.38% | 4.81%5.85% | 9.07%
Prior 6.51% | 7.03%7.63% | 10.84%
Current vs Prior -48.17% | -31.61%-23.36% | -16.38%
Prior 7-Day Avg 3.75% | 6.72%7.81% | 11.01%
Current vs 7-Day Avg -10.09% | -28.40%-25.13% | -17.65%
Prior 7-Day Eod 6.51% | 7.03%7.63% | 10.84%
Current vs 7-Day Eod -48.17% | -31.61%-23.36% | -16.38%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 42.05% | 26.56%
Calls: 24.69% | 36.36%
Puts: 59.41% | 16.76%
Prior 15.75% | 13.54%
Calls: 15.73% | 13.07%
Puts: 15.77% | 14.02%
Current vs Prior +166.98% | +96.16%
Prior 7-Day Avg 49.68% | 17.28%
Calls: 50.05% | 16.97%
Puts: 49.31% | 17.59%
Current vs 7-Day Avg -15.37% | +53.73%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Dollar volume significantly above 7-day average (221% higher). Volume explosion - 240% above 7-day average (2,295 vs avg 675). Extreme bearish P/C ratio of 1.92 - heavy put buying. P/C ratio rising 40% - increased hedging/bearish positioning.

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 BEARISH
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 11 of results (avg 6.3%, best 3.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Dec 1877.3080.10$78.703.6%20.95104
$350.00Dec 1867.5070.30$68.904.1%--0.9462
$360.00Dec 1858.3060.90$59.604.4%10.9283
$340.00Nov 2074.6078.20$76.404.7%--0.9414
$350.00Nov 2064.8068.20$66.505.1%11.0033
PUTS (0)
No puts meet the criteria

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

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 37 found (avg delta 0.77, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Nov 2064.8068.20$66.505.1%11.0033
$360.00Nov 2055.2058.40$56.805.6%--1.0026
$370.00Nov 2045.3048.90$47.107.6%--0.9820
$340.00Dec 1877.3080.10$78.703.6%20.95104
$340.00Nov 2074.6078.20$76.404.7%--0.9414
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$440.00Nov 2025.6029.50$27.5514.2%--0.77204
$450.00Dec 1836.8040.80$38.8010.3%--0.7646
$430.00Nov 2017.9021.40$19.6517.8%--0.6873
$430.00Dec 1822.5025.10$23.8010.9%10.6024
$420.00Nov 2012.2014.60$13.4017.9%--0.5423

Most actively traded options today. High liquidity = easy entry/exit. 106 active (total vol 1.8K, top 205)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Nov 2019.0022.50$20.7516.9%800.75192
$417.50Nov 64.707.50$6.1045.9%350.488
$410.00Dec 1819.2021.40$20.3010.8%220.59135
$440.00Dec 186.508.80$7.6530.1%180.31327
$412.50Nov 67.109.10$8.1024.7%170.605
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$380.00Dec 183.704.70$4.2023.8%2050.17246
$360.00Dec 181.602.50$2.0543.9%1910.09457
$370.00Nov 200.601.25$0.9369.9%1560.06177
$417.50Nov 66.908.10$7.5016.0%1410.53--
$415.00Nov 64.107.70$5.9061.0%1340.47--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 13 strikes (avg 39.8%, max 74.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$410.00Nov 6Dec 1844.5%27.4%62.2%29157
$420.00Nov 6Dec 1843.0%30.0%43.3%17210
$417.50Nov 6Nov 2045.4%32.1%41.4%3710
$415.00Nov 6Nov 2043.0%31.9%34.9%1410
$405.00Nov 6Nov 1346.4%34.5%34.5%1114
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$397.50Nov 6Nov 2056.8%32.6%74.0%871
$405.00Nov 6Dec 446.4%27.6%68.1%9122
$400.00Nov 6Dec 1847.0%28.2%66.7%188256
$410.00Nov 13Dec 1834.4%27.4%25.3%10333
$420.00Nov 20Dec 1832.1%30.0%7.0%4087

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 82 found (best R:R 82.33, avg 6.90)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$410.00$420.00Dec 18$4.40$5.60$4.4059%1.27$414.40
$400.00$410.00Nov 20$6.10$3.90$6.1075%0.64$406.10
$415.00$417.50Nov 6$0.45$2.05$0.4555%4.56$415.45
$440.00$450.00Dec 18$1.80$8.20$1.8031%4.56$441.80
$425.00$440.00Nov 13$2.67$12.33$2.6735%4.62$427.67
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$380.00$355.00Nov 27$0.30$24.70$0.3012%82.33$379.70
$385.00$360.00Nov 13$0.60$24.40$0.6014%40.67$384.40
$400.00$385.00Nov 13$1.28$13.72$1.2824%10.72$398.72
$392.50$390.00Nov 20$0.17$2.33$0.1720%13.71$392.33
$400.00$397.50Nov 20$0.40$2.10$0.4027%5.25$399.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 66 found (best R:R 1.31, avg 0.35)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$440.00$445.00Nov 13$1.55$1.55$3.4582%0.45$441.55
$430.00$440.00Dec 18$4.25$4.25$5.7560%0.74$434.25
$422.50$425.00Nov 13$1.45$1.45$1.0560%1.38$423.95
$425.00$430.00Nov 6$1.43$1.43$3.5771%0.40$426.43
$450.00$460.00Dec 18$2.20$2.20$7.8076%0.28$452.20
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$365.00$362.50Nov 6$1.42$1.42$1.0891%1.31$363.58
$375.00$370.00Nov 6$0.95$0.95$4.0592%0.23$374.05
$405.00$340.00Dec 4$6.90$6.90$58.1064%0.12$398.10
$345.00$340.00Nov 6$0.70$0.70$4.3096%0.16$344.30
$380.00$377.50Nov 6$0.70$0.70$1.8093%0.39$379.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 9 found (avg debit $3.86, cheapest $5.00)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$410.00Nov 6Nov 20$5.0044.5%32.7%
$415.00Nov 6Nov 20$5.6043.0%31.9%
$417.50Nov 6Nov 13$2.8045.4%35.5%
$420.00Nov 6Nov 13$3.0043.0%35.0%
$422.50Nov 6Nov 13$3.1241.2%34.9%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$415.00Nov 6Nov 20$5.0543.0%31.9%
$420.00Nov 20Dec 18$3.9032.1%30.0%
$410.00Nov 13Nov 20$2.1034.4%32.7%
$430.00Nov 20Dec 18$4.1531.4%30.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 24 found (cheapest 3.00% of stock, avg 6.71%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$415.00Nov 6$6.55$5.90$12.45$402.55$427.453.00%
$417.50Nov 6$6.10$7.50$13.60$403.90$431.103.28%
$407.50Nov 6$11.05$3.18$14.23$393.27$421.733.43%
$405.00Nov 6$13.20$2.68$15.88$389.12$420.883.83%
$400.00Nov 6$17.15$1.63$18.78$381.22$418.784.53%
$395.00Nov 6$21.40$1.35$22.75$372.25$417.755.48%
$420.00Nov 20$9.60$13.40$23.00$397.00$443.005.55%
$415.00Nov 20$12.15$10.95$23.10$391.90$438.105.57%
$400.00Nov 13$19.60$3.63$23.23$376.77$423.235.60%
$410.00Nov 20$14.65$8.90$23.55$386.45$433.555.68%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 105 found (cheapest 0.70% of stock, avg 2.84%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$430.00$400.00Nov 6$1.27$1.63$2.90$397.10$432.90
$430.00$397.50Nov 6$1.27$2.10$3.37$394.13$433.37
$430.00$405.00Nov 6$1.27$2.68$3.95$401.05$433.95
$440.00$360.00Nov 13$2.48$1.75$4.23$355.77$444.23
$440.00$355.00Nov 13$2.48$1.75$4.23$350.77$444.23
$425.00$400.00Nov 6$2.70$1.63$4.33$395.67$429.33
$440.00$385.00Nov 13$2.48$2.35$4.83$380.17$444.83
$430.00$407.50Nov 6$1.27$3.18$4.45$403.05$434.45
$425.00$397.50Nov 6$2.70$2.10$4.80$392.70$429.80
$425.00$405.00Nov 6$2.70$2.68$5.38$399.62$430.38

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 122 found (best R:R 7.33, avg credit $1.71)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
362/365422/425Nov 6$2.20$0.3056%7.33$362.80$424.70
362/365445/450Nov 6$2.00$3.0081%0.67$363.00$447.00
362/365425/430Nov 6$2.85$2.1562%1.33$362.15$427.85
370/375445/450Nov 6$1.53$3.4781%0.44$373.47$446.53
340/345445/450Nov 6$1.28$3.7285%0.34$343.72$446.28
370/375425/430Nov 6$2.38$2.6263%0.91$372.62$427.38
340/345425/430Nov 6$2.13$2.8767%0.74$342.87$427.13
378/380422/425Nov 6$1.48$1.0258%1.45$378.52$423.98
362/365430/435Nov 6$1.69$3.3174%0.51$363.31$431.69
378/380445/450Nov 6$1.28$3.7282%0.34$378.72$446.28

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 50 found (best R:R 27.57, cheapest $0.09)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$390.00$400.00$410.00Dec 18$0.35$9.6518%27.57
$410.00$420.00$430.00Dec 18$0.40$9.6018%24.00
$370.00$380.00$390.00Nov 20$0.50$9.5014%19.00
$470.00$480.00$490.00Dec 18$0.09$9.916%110.11
$370.00$380.00$390.00Dec 18$0.45$9.5512%21.22
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$400.00$410.00$420.00Dec 18$0.85$9.1519%10.76
$380.00$390.00$400.00Dec 18$0.65$9.3515%14.38
$380.00$385.00$390.00Nov 27$0.10$4.908%49.00
$390.00$400.00$410.00Dec 18$0.85$9.1517%10.76
$350.00$360.00$370.00Dec 18$0.28$9.726%34.71

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 80 found (best net $-1.50, 69 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$405.00$417.501:2Nov 13-$1.50$11.00
$430.00$440.001:2Nov 20-$1.60$8.40
$450.00$460.001:2Nov 20-$0.47$9.53
$450.00$460.001:2Dec 18-$1.45$8.55
$450.00$470.001:2Nov 6-$0.66$19.34
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$450.00$430.001:2Dec 18-$8.80$11.20
$410.00$400.001:2Nov 13-$0.46$9.54
$415.00$407.501:2Nov 6-$0.46$7.04
$400.00$385.001:2Nov 13-$1.07$13.93
$385.00$360.001:2Nov 13-$1.15$23.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 32 found (best yield 3.52%, avg 1.04%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$420.00Dec 18$14.600.491.3%3.52%4.78%9176
$430.00Dec 18$10.500.403.7%2.53%6.20%11252
$440.00Dec 18$6.500.316.1%1.57%7.65%18327
$450.00Dec 18$4.300.248.5%1.04%9.53%8286
$420.00Nov 27$9.000.461.3%2.17%3.43%1--
$417.50Nov 20$9.600.490.7%2.31%2.97%22
$415.00Nov 20$10.600.530.1%2.56%2.61%84
$425.00Nov 20$6.100.392.5%1.47%3.94%12
$460.00Dec 18$2.400.1710.9%0.58%11.48%580
$420.00Nov 20$7.600.461.3%1.83%3.09%--47

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 494 vol/day, 150 traded recently)

RACE averages only 494 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 02-19 call last traded $18.01 on 10/22 (now $22.20/$23.20) — try a limit near $22.20. Also watch the $410.00 12-15 call last traded $100.98 on 09/11 (now $92.50/$97.00) — try a limit near $94.75; the $400.00 06-16 call last traded $77.86 on 09/30 (now $83.00/$87.10) — try a limit near $83.00. Most tradeable put: the $450.00 12-17 put last traded $85.25 on 10/07 (now $63.00/$67.50) — try a limit near $65.25.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$415.00Nov 6$5.40$7.70$6.55$5.01 10/14$3.95–$7.60$5.406
$415.00Nov 20$10.60$13.70$12.15$7.30 10/28$6.35–$12.15$10.604
$415.00Nov 13$9.00$11.00$10.00--$8.35–$10.00$9.001
$412.50Nov 6$7.10$9.10$8.10$5.97 10/30$4.50–$8.10$7.105
$412.50Nov 20$11.50$15.10$13.30--$10.60–$13.30$11.502
$417.50Nov 6$4.70$7.50$6.10$4.60 10/26$3.20–$6.15$4.708
$417.50Nov 20$9.60$11.90$10.75--$8.80–$10.75$9.602
$410.00Nov 6$8.70$10.60$9.65$7.70 10/29$4.60–$9.65$8.7022
$410.00Nov 20$13.60$15.70$14.65$10.50 10/29$7.65–$14.65$13.60159
$410.00Nov 27$14.20$18.30$16.25$11.65 10/22$8.15–$16.25$14.202
$410.00Dec 18$19.20$21.40$20.30$15.40 10/29$12.10–$20.30$19.20135
$410.00Feb 19$30.50$34.50$32.50$22.20 10/07$21.30–$32.50$30.5017
$410.00May 21$42.00$45.90$43.95$31.70 10/28$31.20–$43.95$42.0038
$410.00Jun 17$45.10$47.80$46.45$39.00 10/29$33.95–$46.45$45.1029
$410.00Dec 17$64.00$68.00$66.00$71.40 09/10$51.65–$66.00$66.002
$410.00Dec 15$92.50$97.00$94.75$100.98 09/11$78.75–$94.75$94.758
$420.00Nov 6$3.00$6.30$4.65$3.63 10/30$3.00–$6.35$3.6334
$420.00Nov 13$5.90$9.40$7.65$9.00 10/02$3.78–$8.05$7.651
$420.00Nov 20$7.60$11.60$9.60$6.00 10/27$5.15–$9.60$7.6047
$420.00Dec 18$14.60$17.20$15.90$11.53 10/29$9.00–$15.90$14.60176
$420.00Feb 19$25.60$29.30$27.45$21.90 10/16$17.90–$27.45$25.60141
$420.00May 21$36.70$40.90$38.80$27.80 10/28$27.35–$38.80$36.7050
$420.00Jun 17$39.70$43.00$41.35$46.81 09/10$30.30–$41.35$41.3531
$420.00Dec 17$59.00$63.50$61.25$65.20 09/15$48.00–$61.25$61.252
$420.00Jan 21$62.50$66.00$64.25$68.80 09/10$50.35–$64.25$64.2513
$420.00Dec 15$88.00$92.00$90.00--$82.50–$90.00$88.0013
$407.50Nov 20$14.80$17.50$16.15$11.30 10/19$8.40–$16.15$14.805
$407.50Nov 6$9.60$12.50$11.05--$11.05–$11.05—$9.601
$407.50Nov 13$12.20$16.00$14.10--$14.10–$14.10—$12.201
$422.50Nov 6$1.55$5.40$3.48--$3.48–$4.35$1.551
$405.00Nov 6$11.50$14.90$13.20$10.09 10/19$6.60–$13.20$11.5011
$405.00Nov 20$16.10$18.50$17.30$12.30 10/19$9.30–$17.30$16.103
$405.00Nov 13$14.60$18.00$16.30--$16.30–$16.30—$14.603
$425.00Nov 6$2.00$3.40$2.70$2.50 10/30$2.28–$5.40$2.5044
$425.00Nov 13$3.90$6.40$5.15$4.15 10/14$2.90–$6.00$4.152
$425.00Nov 27$6.90$11.00$8.95$3.00 10/27$4.85–$8.95$6.901
$425.00Nov 20$6.10$9.00$7.55--$7.55–$7.55—$6.102
$402.50Nov 6$13.40$16.80$15.10$8.00 10/23$7.05–$15.10$13.4073
$400.00Nov 6$15.40$18.90$17.15$12.10 10/29$7.95–$17.15$15.4029
$400.00Nov 13$17.70$21.50$19.60$12.50 10/29$9.55–$19.60$17.7015
$400.00Nov 20$19.00$22.50$20.75$13.20 10/30$11.10–$20.75$19.00192
$400.00Nov 27$20.80$24.80$22.80$16.64 10/16$11.60–$22.80$20.802
$400.00Dec 18$25.60$28.20$26.90$15.52 10/28$15.90–$26.90$25.60409
$400.00Feb 19$37.00$40.10$38.55$28.50 10/13$25.70–$38.55$37.0020
$400.00May 21$47.50$51.40$49.45$36.20 10/28$35.55–$49.45$47.5058
$400.00Jun 17$50.00$53.80$51.90$38.85 10/14$38.30–$51.90$50.00218
$400.00Jun 16$83.00$87.10$85.05$77.86 09/30$69.55–$85.05$83.0010
$400.00Dec 15$96.50$101.50$99.00$86.93 10/02$83.65–$99.00$96.509
$400.00Dec 17$69.00$73.50$71.25--$64.00–$71.25$69.00108
$430.00Nov 6$0.65$1.90$1.27$3.28 10/19$1.27–$4.15$1.2716
$430.00Nov 20$4.50$6.90$5.70$4.00 10/30$3.38–$5.95$4.5081
$430.00Nov 27$5.10$9.30$7.20$5.60 10/29$3.72–$7.20$5.606
$430.00Dec 18$10.50$13.30$11.90$7.28 10/30$6.45–$11.90$10.50252
$430.00Feb 19$22.20$23.20$22.70$18.01 10/22$14.80–$22.70$22.2090
$430.00Jun 17$35.70$38.80$37.25$28.49 10/06$27.00–$37.25$35.7016
$430.00Dec 17$54.00$58.50$56.25$62.05 09/24$43.90–$56.25$56.252
$430.00Jan 21$57.00$61.50$59.25--$53.00–$59.25$57.003
$430.00Dec 15$83.50$87.50$85.50--$78.00–$85.50$83.501
$397.50Nov 6$17.80$21.00$19.40$11.50 10/23$9.40–$19.40$17.804
$397.50Nov 20$21.50$24.00$22.75$15.20 10/30$12.25–$22.75$21.5029
$395.00Nov 6$19.60$23.20$21.40$9.94 10/27$10.35–$21.40$19.603
$395.00Nov 20$23.20$26.60$24.90$13.12 10/27$13.35–$24.90$23.206
$435.00Nov 6$0.50$1.50$1.00$1.74 10/30$1.00–$3.60$1.007
$435.00Nov 27$3.80$7.80$5.80$3.20 10/27$2.88–$6.05$3.801
$435.00Dec 4$5.30$9.50$7.40$5.10 10/26$4.18–$7.40$5.301
$435.00Nov 20$3.50$5.80$4.65--$4.65–$4.65—$3.504
$392.50Nov 6$21.90$25.40$23.65$13.32 10/23$11.55–$23.65$21.901
$390.00Nov 20$27.00$31.00$29.00$15.70 10/28$15.80–$29.00$27.00115
$390.00Dec 18$32.00$35.70$33.85$20.63 10/27$20.45–$33.85$32.0075
$390.00Feb 19$43.00$46.40$44.70$34.00 10/29$30.40–$44.70$43.00105
$390.00May 21$53.50$57.30$55.40$41.10 10/28$40.15–$55.40$53.5033
$390.00Jun 17$55.50$59.60$57.55$59.08 09/08$43.15–$57.55$57.5569
$390.00Dec 17$74.50$79.00$76.75$62.13 10/14$61.20–$76.75$74.503
$390.00Nov 6$24.30$27.70$26.00--$19.55–$26.00$24.302
$390.00Jan 21$77.50$81.50$79.50--$72.00–$79.50$77.503
$440.00Nov 20$3.00$4.30$3.65$1.90 10/27$1.98–$4.40$3.00102
$440.00Dec 4$4.00$8.00$6.00$3.52 10/27$3.35–$6.00$4.001
$440.00Dec 18$6.50$8.80$7.65$6.04 10/29$4.60–$7.65$6.50327
$440.00Feb 19$16.90$21.00$18.95$13.80 10/30$12.05–$18.95$16.9018
$440.00Jun 17$30.50$34.30$32.40$35.30 09/25$23.60–$32.40$32.40121
$440.00Dec 17$49.50$54.00$51.75$41.75 10/28$40.50–$51.75$49.504
$440.00Dec 15$79.00$83.50$81.25--$74.00–$81.25$79.001
$440.00Nov 6$0.00$2.05$1.02--$1.02–$1.02—--22
$385.00Nov 27$32.50$36.30$34.40$20.20 10/28$19.05–$34.40$32.501
$445.00Nov 6$0.25$1.90$1.08$1.15 10/29$0.93–$2.53$1.0822
$445.00Nov 20$2.05$3.50$2.78$1.69 10/28$1.38–$2.95$2.0510
$445.00Dec 11$4.10$7.20$5.65--$5.65–$5.65—$4.104
$380.00Nov 20$36.00$39.60$37.80$21.10 10/14$21.10–$37.80$36.0025
$380.00Dec 18$40.00$43.60$41.80$25.70 10/08$25.75–$41.80$40.0072
$380.00Feb 19$50.00$53.30$51.65$35.60 10/08$35.50–$51.65$50.0020
$380.00May 21$59.90$63.70$61.80$46.30 10/28$45.10–$61.80$59.907
$380.00Dec 17$80.50$84.50$82.50$68.72 10/12$66.15–$82.50$80.501
$380.00Jun 17$62.40$65.80$64.10--$56.45–$64.10$62.4023
$380.00Jan 21$83.00$87.50$85.25--$77.50–$85.25$83.001
$450.00Nov 20$1.55$3.10$2.33$1.35 10/30$1.38–$3.30$1.55167
$450.00Nov 6$0.00$1.00$0.50--$0.50–$0.50—--66
$450.00Dec 18$4.30$7.40$5.85--$5.85–$5.85—$4.30286
$450.00Feb 19$13.50$17.00$15.25--$15.25–$15.25—$13.5061
$450.00May 21$24.20$28.50$26.35--$26.35–$26.35—$24.20106
$450.00Jun 17$27.70$30.70$29.20--$29.20–$29.20—$27.7037
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$410.00Nov 13$5.80$7.80$6.80$20.77 10/30$6.80–$32.50$6.801
$410.00Nov 20$7.50$10.30$8.90$21.60 09/18$8.90–$33.10$8.9023
$410.00Dec 18$12.00$13.60$12.80$33.29 10/06$12.80–$36.25$12.8032
$410.00Feb 19$21.00$23.90$22.45$41.90 10/01$22.45–$41.85$22.453
$410.00Jun 17$31.20$34.30$32.75$42.20 09/04$32.75–$52.15$32.759
$410.00Dec 17$41.50$46.00$43.75$53.13 09/10$43.75–$61.65$43.757
$410.00Dec 15$56.00$60.70$58.35$66.22 09/11$58.35–$73.00$58.3526
$410.00Jan 21$42.50$47.40$44.95--$44.95–$51.00$42.50251
$420.00Nov 20$12.20$14.60$13.40$30.10 09/08$13.40–$40.70$13.4023
$420.00Dec 18$16.00$18.60$17.30$37.51 09/30$17.30–$43.40$17.3064
$420.00Feb 19$24.50$28.70$26.60$38.15 10/30$26.60–$48.75$26.6010
$420.00Jun 17$36.00$40.10$38.05$42.40 09/21$38.05–$57.80$38.0510
$420.00Jan 21$47.50$52.00$49.75$63.86 09/30$49.75–$68.80$49.75201
$420.00Dec 17$46.50$51.00$48.75--$48.75–$55.00$46.502
$420.00Dec 15$60.50$65.50$63.00--$63.00–$68.50$60.5046
$420.00Nov 6$6.90$10.50$8.70--$8.70–$8.70—$6.902
$405.00Nov 6$1.85$3.50$2.68$15.30 10/29$2.68–$27.40$2.6822
$402.50Nov 6$0.30$4.30$2.30$16.00 10/30$2.30–$18.95$2.302
$402.50Nov 20$5.00$6.90$5.95$16.30 10/29$5.95–$21.10$5.9523
$400.00Nov 6$0.35$2.90$1.63$11.10 09/24$1.63–$24.40$1.6325
$400.00Nov 13$1.75$5.50$3.63$15.60 10/30$3.63–$25.00$3.6317
$400.00Nov 20$4.00$5.80$4.90$16.30 10/30$4.90–$26.80$4.90185
$400.00Dec 4$5.00$9.40$7.20$17.50 10/30$7.20–$21.65$7.201
$400.00Dec 18$8.40$9.90$9.15$21.10 10/22$9.15–$29.40$9.15231
$400.00Feb 19$15.50$19.40$17.45$31.20 10/12$17.45–$35.90$17.4511
$400.00Jun 17$27.30$30.20$28.75$45.10 10/01$28.75–$45.75$28.75118
$400.00Dec 17$37.00$41.50$39.25$47.60 09/04$39.25–$56.10$39.2510
$400.00Jan 21$38.00$42.90$40.45--$40.45–$46.00$38.008
$400.00Jun 16$44.50$49.50$47.00--$47.00–$52.50$44.501
$400.00Dec 15$51.00$56.00$53.50--$53.50–$58.50$51.0027
$430.00Nov 20$17.90$21.40$19.65$46.93 10/07$19.65–$48.90$19.6573
$430.00Dec 18$22.50$25.10$23.80$38.90 09/08$23.80–$50.85$23.8024
$430.00Feb 19$30.00$34.40$32.20$46.47 09/29$32.20–$55.55$32.207
$430.00Jun 17$41.10$45.30$43.20--$43.20–$51.05$41.1015
$430.00Jun 16$59.50$64.00$61.75--$61.75–$68.00$59.50200
$430.00Dec 15$66.00$70.50$68.25--$68.25–$74.00$66.0019
$397.50Nov 20$2.50$6.50$4.50$15.40 10/30$4.50–$18.10$4.5071
$395.00Nov 6$0.35$2.35$1.35$11.16 10/30$1.35–$20.95$1.354
$395.00Nov 20$2.80$4.80$3.80$13.77 10/26$3.80–$16.70$3.808
$392.50Nov 6$0.05$3.90$1.98$9.20 10/29$1.98–$13.05$1.983
$392.50Nov 20$1.60$5.00$3.30$14.80 10/28$3.30–$15.35$3.3014
$390.00Nov 6$0.00$3.20$1.60$8.60 10/30$1.60–$18.15$1.605
$390.00Nov 20$1.25$5.00$3.13$13.50 10/28$3.13–$20.50$3.13157
$390.00Dec 18$4.50$8.20$6.35$17.10 10/28$6.35–$23.50$6.3593
$390.00Feb 19$12.00$16.10$14.05$23.35 10/26$14.05–$30.30$14.054
$390.00May 21$21.00$25.10$23.05$33.40 10/28$23.05–$38.50$23.057
$390.00Jun 17$22.60$26.80$24.70$30.00 09/24$24.70–$41.10$24.7024
$390.00Dec 17$32.50$37.30$34.90$44.85 10/28$34.90–$50.25$34.903
$390.00Dec 15$47.00$52.00$49.50$56.90 10/19$49.50–$62.50$49.5061
$390.00Jan 21$34.00$38.40$36.20--$36.20–$41.50$34.0069
$390.00Jun 16$40.50$45.00$42.75--$42.75–$47.50$40.501
$440.00Nov 20$25.60$29.50$27.55$55.10 10/02$27.55–$57.70$27.55204
$440.00Feb 19$36.30$40.00$38.15$47.50 09/25$38.15–$63.60$38.159
$440.00Jun 17$47.00$51.00$49.00$69.30 10/02$49.00–$71.10$49.005
$440.00Dec 18$29.40$32.30$30.85--$30.85–$42.60$29.408
$387.50Nov 6$0.05$1.85$0.95--$0.95–$0.95—$0.054
$385.00Nov 6$0.05$1.35$0.70$6.25 10/30$0.70–$15.55$0.7012
$385.00Nov 13$0.70$4.00$2.35$12.05 10/12$2.35–$16.45$2.355
$385.00Nov 20$0.75$4.00$2.38$10.78 10/19$2.38–$11.85$2.383
$385.00Nov 27$2.10$4.00$3.05--$3.05–$8.65$2.101
$380.00Nov 6$0.10$1.60$0.85$6.00 10/30$0.85–$13.20$0.85575
$380.00Nov 20$0.90$2.05$1.48$9.45 10/23$1.48–$15.50$1.4870
$380.00Nov 27$1.00$3.30$2.15$8.30 10/30$2.15–$14.25$2.152
$380.00Dec 18$3.70$4.70$4.20$16.86 10/06$4.20–$18.70$4.20246
$380.00Feb 19$9.80$11.60$10.70$18.20 10/30$10.70–$25.35$10.7064
$380.00May 21$17.50$21.70$19.60$27.80 10/26$19.60–$33.80$19.601
$380.00Jun 17$19.00$23.20$21.10$33.67 10/06$21.10–$35.40$21.1032
$380.00Dec 17$29.00$33.40$31.20$38.95 09/04$31.20–$46.00$31.2042
$380.00Jan 21$30.00$34.40$32.20$42.10 09/08$32.20–$47.00$32.205
$380.00Jun 16$36.00$41.00$38.50$46.50 10/19$38.50–$52.65$38.505
$380.00Dec 15$42.50$47.50$45.00$52.40 10/19$45.00–$57.65$45.0039
$450.00Dec 18$36.80$40.80$38.80$66.74 10/07$38.80–$67.70$38.8046
$450.00Dec 17$63.00$67.50$65.25$85.25 10/07$65.25–$87.05$65.251
$450.00Jun 17$53.40$56.20$54.80--$54.80–$54.80—$53.4019
$377.50Nov 6$0.00$0.30$0.15$5.00 10/30$0.15–$7.15$0.155
$377.50Nov 20$0.40$2.95$1.68--$1.68–$5.75$0.401
$375.00Nov 6$0.00$2.60$1.30$6.00 10/23$1.30–$10.90$1.3011
$375.00Nov 20$0.80$1.60$1.20$5.40 10/30$1.20–$8.05$1.208
$370.00Nov 6$0.00$0.70$0.35$2.50 10/29$0.35–$9.40$0.3528
$370.00Nov 13$0.00$3.80$1.90$6.03 10/27$1.90–$10.30$1.902
$370.00Nov 20$0.60$1.25$0.93$4.35 10/29$0.93–$11.40$0.93177
$370.00Nov 27$0.00$4.10$2.05$7.20 10/12$2.05–$10.75$2.051
$370.00Dec 18$2.50$3.30$2.90$7.60 10/30$2.90–$14.45$2.90210
$370.00Feb 19$6.90$10.70$8.80$20.90 10/05$8.80–$20.95$8.809
$370.00Jun 17$16.80$19.10$17.95$24.54 10/30$17.95–$30.75$17.9534
$370.00Jan 21$26.00$30.90$28.45$34.90 09/02$28.45–$42.40$28.4511
$370.00Dec 15$38.50$43.50$41.00$47.58 10/19$41.00–$52.60$41.00104
$370.00Dec 17$25.00$29.80$27.40--$27.40–$32.00$25.005
$370.00Jun 16$32.50$37.00$34.75--$34.75–$39.00$32.501
$460.00Dec 18$45.30$49.00$47.15--$47.15–$47.15—$45.303
$367.50Nov 6$0.00$1.85$0.93--$0.93–$0.93—--1
$365.00Nov 6$0.00$3.50$1.75--$1.75–$1.93--18
$365.00Nov 13$0.00$3.50$1.75--$1.75–$2.55--1
$365.00Nov 20$0.00$2.15$1.08--$1.08–$3.10--6
$362.50Nov 6$0.00$0.65$0.33--$0.33–$0.33—--8
$360.00Nov 6$0.05$0.25$0.15$1.85 10/30$0.15–$6.55$0.1575
$360.00Nov 13$0.00$3.50$1.75$7.35 10/05$1.75–$7.20$1.7520
$360.00Nov 20$0.00$1.15$0.57$2.83 10/29$0.57–$8.05$0.57327
$360.00Dec 18$1.60$2.50$2.05$4.91 10/29$2.05–$11.20$2.05457
$360.00Feb 19$5.80$7.20$6.50$12.50 10/19$6.50–$17.30$6.5042

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 785
Total Puts 1,510
Put/Call Ratio 1.92
Net Difference -725

Prior's Put/Call Breakdown

Total Calls 819
Total Puts 1,127
Put/Call Ratio 1.38
Net Difference -308

Prior 7-Day Put/Call Summary

Total Calls 1,856
Total Puts 2,871
Average Put/Call Ratio 1.98
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