Tour v536
RACE
FERRARI N V NEW
$422.40 -2.32%
$425.99 (+0.85%)🌙
as of 11/05 06:49 PM
(11/4 18:51) ◀
|
Thursday, November 5, 2026 (6:49pm)
January 2026
|
▶ (11/6 18:47)
◀ 11/5 18:49 ▶

Option Volume

Detail
ℹ
Current (11/05) 892
Calls: 178 (20%)
Puts: 714 (80%)
Prior (11/04) 1,296
Calls: 554 (43%)
Puts: 742 (57%)
Current vs Prior -31.17%
Calls: -67.87% (Calls)
Puts: -3.77% (Puts)
Prior 7-Day Total 8,044
Calls: 3,049 (38%)
Puts: 4,995 (62%)
Prior 7-Day Average 1,149
Calls: 435 (38%)
Puts: 713 (62%)
Current vs Prior 7-Day Avg -22.38%
Calls: -59.13%
Puts: +0.06%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (11/05) $797.2K
Calls: $206.3K (26%)
Puts: $590.9K (74%)
Prior (11/04) $1.01M
Calls: $643.3K (63%)
Puts: $370.9K (37%)
Current vs Prior -21.40%
Calls: -67.93%
Puts: +59.31%
Prior 7-Day Total $6.79M
Calls: $3.45M (51%)
Puts: $3.34M (49%)
Prior 7-Day Average $970.1K
Calls: $492.5K (51%)
Puts: $477.6K (49%)
Current vs Prior 7-Day Avg -17.82%
Calls: -58.10%
Puts: +23.71%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (11/05) 4.01
Prior (11/04) 1.34
Current vs Prior +199.49%
Prior 7-Day Average 2.20
Current vs Prior 7-Day Avg +82.03%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (11/05) 3,028
Calls: 1,825 (60%)
Puts: 1,203 (40%)
Prior (11/04) 7,351
Calls: 2,799 (38%)
Puts: 4,552 (62%)
Current vs Prior -58.81%
Prior 7-Day Total 63,417
Calls: 25,807 (41%)
Puts: 37,610 (59%)
Prior 7-Day Average 9,059
Calls: 3,686 (41%)
Puts: 5,372 (59%)
Current vs Prior 7-Day Avg -66.58%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (11/06) | Next (11/13)Expiry (11/20) | Next (12/18)
Current 2.33% | 4.11%5.21% | 9.21%
Prior 2.96% | 4.17%5.19% | 8.60%
Current vs Prior -21.22% | -1.59%+0.33% | +7.06%
Prior 7-Day Avg 3.75% | 6.11%7.11% | 10.31%
Current vs 7-Day Avg -37.74% | -32.75%-26.78% | -10.67%
Prior 7-Day Eod 2.96% | 4.17%5.19% | 8.60%
Current vs 7-Day Eod -21.22% | -1.59%+0.33% | +7.06%
Sentiment BULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 42.05% | 26.56%
Calls: 24.69% | 36.36%
Puts: 59.41% | 16.76%
Prior 42.05% | 26.56%
Calls: 24.69% | 36.36%
Puts: 59.41% | 16.76%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 45.89% | 19.75%
Calls: 41.17% | 22.32%
Puts: 50.60% | 17.18%
Current vs 7-Day Avg -8.36% | +34.47%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 74% put dollar volume ($590.9K). Extreme bearish P/C ratio of 4.01 - heavy put buying. P/C ratio rising 199% - increased hedging/bearish positioning. Call-heavy open interest (1,825 calls vs 1,203 puts) suggests bullish 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 BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 2 of results (avg 7.3%, best 6.1%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$370.00Dec 1855.8059.30$57.556.1%20.93--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$450.00Dec 1830.5033.20$31.858.5%20.7146

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. 21 found (avg delta 0.67, highest 0.93)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$402.50Nov 619.6022.60$21.1014.2%10.9371
$370.00Dec 1855.8059.30$57.556.1%20.93--
$405.00Nov 616.6020.20$18.4019.6%10.929
$415.00Nov 68.2010.80$9.5027.4%30.895
$420.00Nov 64.508.00$6.2556.0%50.7316
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$440.00Nov 1317.0019.90$18.4515.7%20.78--
$450.00Dec 1830.5033.20$31.858.5%20.7146
$430.00Nov 66.6010.00$8.3041.0%5070.692
$440.00Dec 1823.5026.40$24.9511.6%50.63--
$430.00Nov 1310.0013.10$11.5526.8%10.624

Most actively traded options today. High liquidity = easy entry/exit. 58 active (total vol 796, top 507)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$440.00Dec 189.0011.10$10.0520.9%150.37344
$430.00Dec 1813.0015.70$14.3518.8%120.46267
$410.00Dec 1824.2027.30$25.7512.0%100.66--
$430.00Nov 206.008.90$7.4538.9%90.4289
$420.00Dec 1818.0021.50$19.7517.7%90.56177
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$430.00Nov 66.6010.00$8.3041.0%5070.692
$417.50Nov 60.353.80$2.07166.7%300.29--
$415.00Nov 205.307.80$6.5538.2%200.36--
$390.00Nov 60.002.90$1.45200.0%150.1016
$420.00Dec 1812.7015.50$14.1019.9%140.45107

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 66.8%, max 126.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$435.00Nov 6Nov 2066.7%29.4%126.5%665
$430.00Nov 6Dec 1858.0%30.0%93.5%13286
$420.00Nov 6Dec 1849.9%27.2%83.8%14193
$425.00Nov 6Dec 448.1%30.2%59.3%345
$440.00Nov 20Dec 1829.9%29.0%2.9%16454
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$430.00Nov 6Dec 1858.0%30.0%93.5%52127
$420.00Nov 20Dec 1829.3%27.2%8.0%18130

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 39 found (best R:R 53.69, avg 6.79)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$435.00$445.00Nov 6$0.27$9.73$0.2722%36.04$435.27
$415.00$420.00Nov 6$3.25$1.75$3.2589%0.54$418.25
$425.00$430.00Nov 6$1.15$3.85$1.1549%3.35$426.15
$430.00$435.00Nov 6$0.68$4.32$0.6831%6.35$430.68
$422.50$425.00Nov 6$1.00$1.50$1.0061%1.50$423.50
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$417.50$400.00Nov 6$0.32$17.18$0.3229%53.69$417.18
$390.00$360.00Nov 6$0.47$29.53$0.4710%62.83$389.53
$410.00$400.00Dec 18$2.05$7.95$2.0535%3.88$407.95
$422.50$417.50Nov 6$1.53$3.47$1.5346%2.27$420.97
$370.00$360.00Dec 18$0.60$9.40$0.6010%15.67$369.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 28 found (best R:R 0.06, avg 0.41)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$445.00$470.00Nov 6$1.37$1.37$23.6386%0.06$446.37
$430.00$435.00Nov 13$2.15$2.15$2.8562%0.75$432.15
$460.00$480.00Dec 18$2.77$2.77$17.2379%0.16$462.77
$430.00$440.00Dec 18$4.30$4.30$5.7054%0.75$434.30
$422.50$427.50Nov 20$2.65$2.65$2.3546%1.13$425.15
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$390.00$370.00Dec 18$3.07$3.07$16.9380%0.18$386.93
$400.00$395.00Nov 6$0.95$0.95$4.0586%0.23$399.05
$400.00$390.00Dec 18$2.55$2.55$7.4572%0.34$397.45
$415.00$395.00Nov 20$4.15$4.15$15.8564%0.26$410.85
$420.00$410.00Dec 18$4.10$4.10$5.9055%0.69$415.90

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 7 found (avg debit $4.00, cheapest $2.80)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$430.00Nov 6Nov 13$2.8058.0%32.0%
$422.50Nov 6Nov 13$3.9548.7%31.5%
$425.00Nov 6Nov 13$3.7548.1%32.0%
$427.50Nov 13Nov 20$2.5031.3%30.0%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$430.00Nov 6Nov 13$3.2558.0%32.0%
$422.50Nov 6Nov 20$6.0048.7%29.5%
$420.00Nov 20Dec 18$5.7529.3%27.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 12 found (cheapest 1.92% of stock, avg 5.74%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$422.50Nov 6$4.50$3.60$8.10$414.40$430.601.92%
$430.00Nov 6$2.35$8.30$10.65$419.35$440.652.52%
$425.00Nov 13$7.25$8.65$15.90$409.10$440.903.76%
$430.00Nov 13$5.15$11.55$16.70$413.30$446.703.95%
$422.50Nov 20$11.10$9.60$20.70$401.80$443.204.90%
$420.00Nov 20$12.40$8.35$20.75$399.25$440.754.91%
$430.00Nov 20$7.45$13.50$20.95$409.05$450.954.96%
$430.00Dec 18$14.35$19.15$33.50$396.50$463.507.93%
$420.00Dec 18$19.75$14.10$33.85$386.15$453.858.01%
$440.00Dec 18$10.05$24.95$35.00$405.00$475.008.29%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 65 found (cheapest 0.52% of stock, avg 2.61%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$445.00$395.00Nov 6$1.40$0.80$2.20$392.80$447.20
$435.00$395.00Nov 6$1.67$0.80$2.47$392.53$437.47
$445.00$390.00Nov 6$1.40$1.45$2.85$387.15$447.85
$445.00$400.00Nov 6$1.40$1.75$3.15$396.85$448.15
$435.00$390.00Nov 6$1.67$1.45$3.12$386.88$438.12
$435.00$400.00Nov 6$1.67$1.75$3.42$396.58$438.42
$445.00$417.50Nov 6$1.40$2.07$3.47$414.03$448.47
$435.00$417.50Nov 6$1.67$2.07$3.74$413.76$438.74
$430.00$395.00Nov 6$2.35$0.80$3.15$391.85$433.15
$480.00$370.00Dec 18$2.03$2.33$4.36$365.64$484.36

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 18 found (best R:R 0.48, avg credit $2.84)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
395/400430/435Nov 6$1.63$3.3754%0.48$398.37$431.63
390/400450/460Dec 18$4.85$5.1544%0.94$395.15$454.85
360/370450/460Dec 18$2.90$7.1062%0.41$367.10$452.90
388/395435/440Nov 20$2.07$5.4351%0.38$392.93$437.07
400/410450/460Dec 18$4.35$5.6537%0.77$405.65$454.35
395/400435/445Nov 6$1.22$8.7864%0.14$398.78$436.22
370/390460/480Dec 18$5.84$14.1658%0.41$384.16$465.84
360/370460/480Dec 18$3.37$16.6369%0.20$366.63$463.37
370/390450/460Dec 18$5.37$14.6351%0.37$384.63$455.37
390/400460/480Dec 18$5.32$14.6851%0.36$394.68$465.32

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 14 found (best R:R 15.67, cheapest $0.47)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$410.00$420.00$430.00Dec 18$0.60$9.4020%15.67
$425.00$430.00$435.00Nov 6$0.47$4.5327%9.64
$440.00$450.00$460.00Dec 18$0.65$9.3516%14.38
$420.00$430.00$440.00Dec 18$1.10$8.9019%8.09
$430.00$435.00$440.00Nov 20$0.70$4.3014%6.14
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$420.00$430.00$440.00Dec 18$0.75$9.2518%12.33
$410.00$420.00$430.00Dec 18$0.95$9.0519%9.53
$430.00$440.00$450.00Dec 18$1.10$8.9017%8.09
$400.00$410.00$420.00Dec 18$2.05$7.9517%3.88
$390.00$395.00$400.00Nov 6$1.60$3.404%2.12

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 34 found (best net $-0.60, 27 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$405.00$415.001:2Nov 6-$0.60$9.40
$415.00$420.001:2Nov 6-$3.00$2.00
$430.00$435.001:2Nov 13-$0.85$4.15
$425.00$430.001:2Nov 6-$1.20$3.80
$435.00$445.001:2Nov 6-$1.13$8.87
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$440.00$430.001:2Nov 13-$4.65$5.35
$417.50$400.001:2Nov 6-$1.43$16.07
$390.00$360.001:2Nov 6-$0.51$29.49
$422.50$417.501:2Nov 6-$0.54$4.46
$395.00$387.501:2Nov 20-$0.86$6.64

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 18 found (best yield 3.08%, avg 1.32%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$430.00Dec 18$13.000.461.8%3.08%4.88%12267
$440.00Dec 18$9.000.374.2%2.13%6.30%15344
$450.00Dec 18$6.000.286.5%1.42%7.95%2--
$425.00Dec 4$11.600.500.6%2.75%3.36%1--
$460.00Dec 18$3.700.218.9%0.88%9.78%477
$422.50Nov 20$9.500.540.0%2.25%2.27%4--
$427.50Nov 20$7.000.461.2%1.66%2.86%1--
$430.00Nov 20$6.000.421.8%1.42%3.22%989
$435.00Nov 20$4.100.343.0%0.97%3.95%228
$480.00Dec 18$1.350.1113.6%0.32%13.96%3127

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. 169 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 $420.00 02-19 call last traded $21.90 on 10/16 (now $30.00/$33.60) — try a limit near $30.00. Also watch the $402.50 11-06 call last traded $8.00 on 10/23 (now $19.60/$22.60) — try a limit near $19.60; the $420.00 12-18 call last traded $11.53 on 10/29 (now $18.00/$21.50) — try a limit near $18.00. Most tradeable put: the $450.00 12-18 put last traded $66.74 on 10/07 (now $30.50/$33.20) — try a limit near $31.85.
CALLS (84)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$422.50Nov 13$7.00$9.90$8.45--$8.45–$8.45—$7.003
$420.00Nov 6$4.50$8.00$6.25$3.63 10/30$3.00–$13.30$4.5016
$420.00Nov 13$8.50$11.30$9.90$9.00 10/02$3.78–$16.20$9.00--
$420.00Nov 20$11.00$13.80$12.40$6.00 10/27$5.15–$18.45$11.0057
$420.00Dec 18$18.00$21.50$19.75$11.53 10/29$9.00–$24.60$18.00177
$420.00Feb 19$30.00$33.60$31.80$21.90 10/16$17.90–$37.20$30.00141
$420.00May 21$41.60$45.30$43.45$27.80 10/28$27.35–$48.25$41.60--
$420.00Jun 17$44.50$47.60$46.05$46.81 09/10$30.30–$50.95$46.05--
$420.00Dec 17$64.00$68.00$66.00$65.20 09/15$48.00–$71.20$65.20--
$420.00Jan 21$67.00$71.00$69.00$68.80 09/10$50.35–$74.55$68.80--
$425.00Nov 6$2.00$5.00$3.50$2.50 10/30$2.28–$9.65$2.5045
$425.00Nov 13$6.00$8.50$7.25$4.15 10/14$2.90–$12.95$6.0063
$425.00Nov 27$10.30$13.20$11.75$3.00 10/27$4.85–$16.40$10.30--
$417.50Nov 6$6.20$9.30$7.75$4.60 10/26$3.20–$16.05$6.20--
$417.50Nov 20$12.50$15.90$14.20--$14.20–$14.20—$12.504
$415.00Nov 6$8.20$10.80$9.50$5.01 10/14$3.95–$18.25$8.205
$415.00Nov 20$14.10$17.10$15.60$7.30 10/28$6.35–$22.15$14.10--
$430.00Nov 6$0.70$4.00$2.35$3.28 10/19$1.27–$6.40$2.3519
$430.00Nov 20$6.00$8.90$7.45$4.00 10/30$3.38–$11.90$6.0089
$430.00Nov 27$7.70$10.80$9.25$5.60 10/29$3.72–$13.95$7.70--
$430.00Dec 18$13.00$15.70$14.35$7.28 10/30$6.45–$18.20$13.00267
$430.00Feb 19$25.10$27.90$26.50$18.01 10/22$14.80–$31.40$25.10--
$430.00Jun 17$39.50$42.40$40.95$28.49 10/06$27.00–$45.60$39.50--
$430.00Dec 17$59.00$63.00$61.00$62.05 09/24$43.90–$66.15$61.00--
$412.50Nov 6$10.30$13.40$11.85$5.97 10/30$4.50–$20.40$10.30--
$410.00Nov 6$12.60$15.70$14.15$7.70 10/29$4.60–$22.75$12.60--
$410.00Nov 20$17.60$20.00$18.80$10.50 10/29$7.65–$25.75$17.60--
$410.00Nov 27$18.40$22.40$20.40$11.65 10/22$8.15–$27.45$18.40--
$410.00Dec 18$24.20$27.30$25.75$15.40 10/29$12.10–$31.65$24.20--
$410.00Feb 19$35.40$39.20$37.30$22.20 10/07$21.30–$43.45$35.40--
$410.00May 21$47.10$50.20$48.65$31.70 10/28$31.20–$54.20$47.10--
$410.00Jun 17$49.70$52.80$51.25$39.00 10/29$33.95–$57.10$49.70--
$410.00Dec 17$69.00$73.00$71.00$71.40 09/10$51.65–$76.65$71.00--
$410.00Dec 15$96.50$101.00$98.75$100.98 09/11$78.75–$105.00$98.75--
$435.00Nov 6$0.05$3.30$1.67$1.74 10/30$1.00–$3.60$1.6737
$435.00Nov 27$6.10$8.60$7.35$3.20 10/27$2.88–$11.35$6.10--
$435.00Dec 4$7.30$11.00$9.15$5.10 10/26$4.18–$12.85$7.30--
$435.00Nov 20$4.10$6.80$5.45--$4.65–$8.40$4.1028
$435.00Nov 13$1.70$4.30$3.00--$3.00–$3.00—$1.701
$407.50Nov 20$18.80$22.40$20.60$11.30 10/19$8.40–$28.25$18.80--
$405.00Nov 6$16.60$20.20$18.40$10.09 10/19$6.60–$27.70$16.609
$405.00Nov 20$20.60$24.30$22.45$12.30 10/19$9.30–$30.40$20.60--
$440.00Nov 20$2.90$5.40$4.15$1.90 10/27$1.98–$7.15$2.90110
$440.00Dec 4$5.50$9.00$7.25$3.52 10/27$3.35–$10.60$5.50--
$440.00Dec 18$9.00$11.10$10.05$6.04 10/29$4.60–$13.70$9.00344
$440.00Feb 19$20.30$24.10$22.20$13.80 10/30$12.05–$26.25$20.30--
$440.00Jun 17$34.60$38.40$36.50$35.30 09/25$23.60–$40.85$35.30--
$440.00Dec 17$54.50$58.50$56.50$41.75 10/28$40.50–$61.30$54.50--
$402.50Nov 6$19.60$22.60$21.10$8.00 10/23$7.05–$30.15$19.6071
$400.00Nov 6$22.20$25.00$23.60$12.10 10/29$7.95–$32.60$22.20--
$400.00Nov 13$23.90$26.80$25.35$12.50 10/29$9.55–$33.60$23.90--
$400.00Nov 20$25.50$27.80$26.65$13.20 10/30$11.10–$34.75$25.50--
$400.00Nov 27$25.70$29.80$27.75$16.64 10/16$11.60–$35.65$25.70--
$400.00Dec 18$31.20$34.30$32.75$15.52 10/28$15.90–$39.55$31.20--
$400.00Feb 19$42.00$45.40$43.70$28.50 10/13$25.70–$50.20$42.00--
$400.00May 21$53.00$56.70$54.85$36.20 10/28$35.55–$60.55$53.00--
$400.00Jun 17$55.60$59.00$57.30$38.85 10/14$38.30–$63.35$55.60--
$400.00Jun 16$88.50$92.50$90.50$77.86 09/30$69.55–$96.50$88.50--
$400.00Dec 15$101.50$106.00$103.75$86.93 10/02$83.65–$110.25$101.50--
$445.00Nov 6$0.00$2.80$1.40$1.15 10/29$0.93–$2.43$1.1532
$445.00Nov 20$1.15$4.10$2.63$1.69 10/28$1.38–$5.45$1.69--
$397.50Nov 6$24.60$27.50$26.05$11.50 10/23$9.40–$35.05$24.60--
$397.50Nov 20$27.00$30.40$28.70$15.20 10/30$12.25–$36.95$27.00--
$395.00Nov 6$27.20$30.00$28.60$9.94 10/27$10.35–$37.50$27.20--
$395.00Nov 20$28.70$32.60$30.65$13.12 10/27$13.35–$39.30$28.70--
$450.00Nov 20$1.10$3.30$2.20$1.35 10/30$1.38–$4.20$1.35--
$392.50Nov 6$29.50$32.30$30.90$13.32 10/23$11.55–$40.10$29.50--
$390.00Nov 20$34.20$37.00$35.60$15.70 10/28$15.80–$44.00$34.20--
$390.00Dec 18$38.30$42.10$40.20$20.63 10/27$20.45–$48.00$38.30--
$390.00Feb 19$48.50$51.60$50.05$34.00 10/29$30.40–$57.40$48.50--
$390.00May 21$59.20$63.00$61.10$41.10 10/28$40.15–$67.30$59.20--
$390.00Jun 17$61.80$65.40$63.60$59.08 09/08$43.15–$69.70$61.80--
$390.00Dec 17$80.50$84.50$82.50$62.13 10/14$61.20–$88.40$80.50--
$385.00Nov 27$38.60$42.50$40.55$20.20 10/28$19.05–$49.35$38.60--
$460.00Dec 18$3.70$5.90$4.80--$4.80–$6.75$3.7077
$380.00Nov 20$42.50$46.30$44.40$21.10 10/14$21.10–$53.70$42.50--
$380.00Dec 18$47.00$50.50$48.75$25.70 10/08$25.75–$56.90$47.00--
$380.00Feb 19$56.10$59.30$57.70$35.60 10/08$35.50–$65.20$56.10--
$380.00May 21$65.90$69.50$67.70$46.30 10/28$45.10–$74.45$65.90--
$380.00Dec 17$85.50$90.00$87.75$68.72 10/12$66.15–$94.55$85.50--
$470.00Nov 6$0.00$0.05$0.03--$0.03–$0.03—--8
$480.00Dec 18$1.35$2.70$2.03--$2.03–$2.78$1.35127
$480.00Feb 19$8.00$11.10$9.55--$9.55–$9.55—$8.0094
$640.00Jun 17$2.05$3.20$2.63--$2.63–$2.63—$2.051
PUTS (85)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$422.50Nov 20$8.00$11.20$9.60--$9.60–$9.60—$8.002
$420.00Nov 20$6.50$10.20$8.35$30.10 09/08$5.25–$40.70$8.3523
$420.00Dec 18$12.70$15.50$14.10$37.51 09/30$9.60–$43.40$14.10107
$420.00Feb 19$21.50$24.40$22.95$38.15 10/30$19.05–$48.75$22.9512
$420.00Jun 17$33.00$36.10$34.55$42.40 09/21$30.70–$57.80$34.55--
$420.00Jan 21$45.00$49.50$47.25$63.86 09/30$42.40–$68.80$47.25--
$425.00Nov 13$7.30$10.00$8.65--$8.65–$8.65—$7.302
$430.00Nov 20$12.00$15.00$13.50$46.93 10/07$9.00–$48.90$13.50--
$430.00Dec 18$17.70$20.60$19.15$38.90 09/08$13.75–$50.85$19.1525
$430.00Feb 19$26.20$29.20$27.70$46.47 09/29$23.50–$55.55$27.70--
$430.00Nov 6$6.60$10.00$8.30--$8.30–$8.30—$6.602
$430.00Nov 13$10.00$13.10$11.55--$11.55–$11.55—$10.004
$410.00Nov 13$1.60$5.10$3.35$20.77 10/30$2.00–$32.50$3.35--
$410.00Nov 20$3.20$6.60$4.90$21.60 09/18$2.85–$33.10$4.90--
$410.00Dec 18$8.80$11.20$10.00$33.29 10/06$7.05–$36.25$10.00--
$410.00Feb 19$17.00$20.30$18.65$41.90 10/01$15.35–$41.85$18.65--
$410.00Jun 17$28.50$32.00$30.25$42.20 09/04$26.30–$52.15$30.25--
$410.00Dec 17$39.00$43.50$41.25$53.13 09/10$37.60–$61.65$41.25--
$410.00Dec 15$53.50$57.50$55.50$66.22 09/11$51.05–$73.00$55.50--
$405.00Nov 6$0.00$3.30$1.65$15.30 10/29$0.63–$27.40$1.65--
$440.00Nov 20$19.00$21.70$20.35$55.10 10/02$13.40–$57.70$20.35--
$440.00Feb 19$32.00$34.70$33.35$47.50 09/25$28.40–$63.60$33.35--
$440.00Jun 17$43.10$46.50$44.80$69.30 10/02$40.50–$71.10$44.80--
$402.50Nov 6$0.00$3.30$1.65$16.00 10/30$1.65–$18.95$1.65--
$402.50Nov 20$1.00$5.10$3.05$16.30 10/29$1.75–$21.10$3.05--
$400.00Nov 6$0.00$3.50$1.75$11.10 09/24$0.48–$24.40$1.75--
$400.00Nov 13$0.35$4.10$2.22$15.60 10/30$1.90–$25.00$2.22--
$400.00Nov 20$1.45$3.80$2.63$16.30 10/30$0.98–$26.80$2.63--
$400.00Dec 4$3.00$7.10$5.05$17.50 10/30$3.10–$21.65$5.05--
$400.00Dec 18$6.80$9.10$7.95$21.10 10/22$4.75–$29.40$7.95297
$400.00Feb 19$13.00$16.30$14.65$31.20 10/12$12.25–$35.90$14.65--
$400.00Jun 17$25.10$27.50$26.30$45.10 10/01$22.60–$45.75$26.30--
$400.00Dec 17$35.00$39.00$37.00$47.60 09/04$32.85–$56.10$37.00--
$397.50Nov 20$1.40$3.20$2.30$15.40 10/30$1.80–$18.10$2.30--
$395.00Nov 6$0.10$1.50$0.80$11.16 10/30$0.25–$20.95$0.806
$395.00Nov 20$0.70$4.10$2.40$13.77 10/26$1.13–$16.70$2.408
$450.00Dec 18$30.50$33.20$31.85$66.74 10/07$25.40–$67.70$31.8546
$450.00Dec 17$59.50$64.00$61.75$85.25 10/07$57.15–$87.05$61.75--
$392.50Nov 6$0.00$2.70$1.35$9.20 10/29$0.98–$13.05$1.35--
$392.50Nov 20$0.45$2.90$1.68$14.80 10/28$1.00–$15.35$1.68--
$390.00Nov 6$0.00$2.90$1.45$8.60 10/30$0.08–$18.15$1.4516
$390.00Nov 20$0.05$3.20$1.63$13.50 10/28$0.90–$20.50$1.63--
$390.00Dec 18$3.90$6.90$5.40$17.10 10/28$3.25–$23.50$5.4087
$390.00Feb 19$10.50$13.70$12.10$23.35 10/26$9.55–$30.30$12.10--
$390.00May 21$19.00$22.70$20.85$33.40 10/28$17.85–$38.50$20.85--
$390.00Jun 17$20.60$24.40$22.50$30.00 09/24$19.30–$41.10$22.50--
$390.00Dec 17$31.00$35.50$33.25$44.85 10/28$29.05–$50.00$33.25--
$390.00Dec 15$44.50$49.50$47.00$56.90 10/19$43.90–$62.25$47.00--
$387.50Nov 20$0.05$3.20$1.63--$1.63–$1.63—$0.051
$385.00Nov 6$0.00$2.65$1.33$6.25 10/30$0.48–$15.55$1.33--
$385.00Nov 13$0.00$3.10$1.55$12.05 10/12$0.43–$16.40$1.55--
$385.00Nov 20$0.15$2.25$1.20$10.78 10/19$0.75–$11.85$1.20--
$380.00Nov 6$0.00$2.65$1.33$6.00 10/30$0.85–$13.00$1.33--
$380.00Nov 20$0.00$3.30$1.65$9.45 10/23$0.45–$15.50$1.65--
$380.00Nov 27$0.00$4.00$2.00$8.30 10/30$1.90–$14.25$2.00--
$380.00Dec 18$1.85$4.70$3.28$16.86 10/06$2.23–$18.70$3.28--
$380.00Feb 19$8.20$10.70$9.45$18.20 10/30$7.35–$25.35$9.45--
$380.00May 21$15.60$19.50$17.55$27.80 10/26$15.15–$33.80$17.55--
$380.00Jun 17$17.60$20.50$19.05$33.67 10/06$16.65–$35.40$19.05--
$380.00Dec 17$27.00$31.50$29.25$38.95 09/04$25.55–$46.00$29.25--
$380.00Jan 21$28.00$32.50$30.25$42.10 09/08$27.20–$47.00$30.25--
$380.00Jun 16$34.50$39.50$37.00$46.50 10/19$34.10–$52.00$37.00--
$380.00Dec 15$40.50$45.00$42.75$52.40 10/19$39.25–$57.50$42.75--
$377.50Nov 6$0.00$2.85$1.43$5.00 10/30$0.15–$7.15$1.43--
$375.00Nov 6$0.00$2.85$1.43$6.00 10/23$1.30–$10.90$1.43--
$375.00Nov 20$0.00$1.60$0.80$5.40 10/30$0.35–$8.05$0.80--
$370.00Nov 6$0.00$2.80$1.40$2.50 10/29$0.25–$8.90$1.40--
$370.00Nov 13$0.00$3.70$1.85$6.03 10/27$1.85–$9.95$1.85--
$370.00Nov 20$0.15$2.45$1.30$4.35 10/29$0.30–$11.40$1.30--
$370.00Nov 27$0.00$3.20$1.60$7.20 10/12$0.90–$10.75$1.60--
$370.00Dec 18$1.85$2.80$2.33$7.60 10/30$1.65–$14.45$2.33202
$370.00Feb 19$5.50$9.00$7.25$20.90 10/05$5.75–$20.95$7.25--
$370.00Jun 17$14.30$18.30$16.30$24.54 10/30$13.75–$30.75$16.3036
$370.00Jan 21$24.50$29.00$26.75$34.90 09/02$23.30–$42.40$26.75--
$370.00Dec 15$36.50$41.00$38.75$47.58 10/19$36.45–$52.60$38.75--
$360.00Nov 6$0.00$1.95$0.98$1.85 10/30$0.15–$5.90$0.9879
$360.00Nov 13$0.00$3.70$1.85$7.35 10/05$1.75–$6.90$1.85--
$360.00Nov 20$0.00$1.15$0.57$2.83 10/29$0.15–$8.05$0.57--
$360.00Dec 18$1.10$2.35$1.73$4.91 10/29$1.25–$11.20$1.73--
$360.00Feb 19$4.30$7.40$5.85$12.50 10/19$3.78–$17.30$5.85--
$355.00Nov 6$0.00$2.60$1.30--$1.30–$1.30—--17
$350.00Nov 6$0.00$2.80$1.40--$1.40–$1.40—--6
$320.00Feb 19$0.75$3.30$2.03--$2.03–$2.03—$0.75124
$310.00Feb 19$0.80$3.30$2.05--$2.05–$2.05—$0.8018
$300.00Feb 19$0.60$2.50$1.55--$1.55–$1.55—$0.6083

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 178
Total Puts 714
Put/Call Ratio 4.01
Net Difference -536

Prior's Put/Call Breakdown

Total Calls 554
Total Puts 742
Put/Call Ratio 1.34
Net Difference -188

Prior 7-Day Put/Call Summary

Total Calls 3,049
Total Puts 4,995
Average Put/Call Ratio 2.20
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