Tour v533
RACE
FERRARI N V NEW
$401.59 +1.41%
(10/30 18:49) ◀
|
Monday, November 2, 2026 (2:05pm)
January 2026
|
▶ (11/2 18:03)
◀ 11/2 14:08 ▶

Option Volume

Detail
ℹ
Current (11/02 2:05pm) 827
Calls: 538 (65%)
Puts: 289 (35%)
Prior (07/30) 931
Calls: 440 (47%)
Puts: 491 (53%)
Current vs Prior -11.17%
Calls: +22.27% (Calls)
Puts: -41.14% (Puts)
Prior 7-Day Total 4,341
Calls: 2,123 (49%)
Puts: 2,218 (51%)
Prior 7-Day Average 1,447
Calls: 303 (49%)
Puts: 316 (51%)
Current vs Prior 7-Day Avg -42.85%
Calls: +77.39%
Puts: -8.79%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/02 2:05pm) $405.7K
Calls: $253.4K (62%)
Puts: $152.2K (38%)
Prior (07/30) $1.41M
Calls: $824.7K (58%)
Puts: $588.0K (42%)
Current vs Prior -71.28%
Calls: -69.27%
Puts: -74.11%
Prior 7-Day Total $3.59M
Calls: $2.03M (56%)
Puts: $1.57M (44%)
Prior 7-Day Average $1.20M
Calls: $289.3K (56%)
Puts: $223.8K (44%)
Current vs Prior 7-Day Avg -66.12%
Calls: -12.40%
Puts: -31.97%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (11/02 2:05pm) 0.54
Prior (07/30) 1.12
Current vs Prior -51.86%
Prior 7-Day Average 1.14
Current vs Prior 7-Day Avg -52.69%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (11/02 2:05pm) 21,986
Calls: 9,132 (42%)
Puts: 12,854 (58%)
Prior (07/30) 28,552
Calls: 13,942 (49%)
Puts: 14,610 (51%)
Current vs Prior -23.00%
Prior 7-Day Total 86,741
Calls: 42,122 (49%)
Puts: 44,619 (51%)
Prior 7-Day Average 28,913
Calls: 14,040 (49%)
Puts: 14,873 (51%)
Current vs Prior 7-Day Avg -23.96%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (11/06) | Next (11/13)Expiry (11/20) | Next (12/18)
Current 6.32% | 7.18%7.72% | 10.77%
Prior 6.22% | 7.60%9.54% | 13.21%
Current vs Prior +1.66% | -5.53%-19.06% | -18.48%
Prior 7-Day Avg 4.27% | 6.13%8.37% | 12.22%
Current vs 7-Day Avg +48.28% | +17.19%-7.75% | -11.86%
Prior 7-Day Eod 6.22% | 7.60%7.78% | 10.66%
Current vs 7-Day Eod +1.66% | -5.53%-0.75% | +1.06%
Sentiment BEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 15.75% | 13.54%
Calls: 15.73% | 13.07%
Puts: 15.77% | 14.02%
Prior 23.07% | 26.93%
Calls: 23.93% | 26.80%
Puts: 22.22% | 27.06%
Current vs Prior -31.73% | -49.72%
Prior 7-Day Avg 28.58% | 24.98%
Calls: 25.40% | 20.48%
Puts: 31.77% | 29.48%
Current vs 7-Day Avg -44.89% | -45.81%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 62% call dollar volume ($253.4K). Light premium activity with dollar volume down 71% vs prior. Bullish P/C ratio of 0.54. P/C ratio dropping 52% - sentiment shifting bullish.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
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 8 of results (avg 7.0%, best 4.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Nov 2062.8065.90$64.354.8%--0.9414
$330.00Nov 2071.8075.50$73.655.0%--0.9675
$350.00Nov 2053.5056.50$55.005.5%--0.9133
$360.00Nov 2044.4047.40$45.906.5%10.8725
$370.00Nov 2035.6038.80$37.208.6%--0.8220
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$440.00Nov 2038.9042.10$40.507.9%--0.83204
$430.00Nov 2030.9033.70$32.308.7%--0.7673

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. 17 found (avg delta 0.72, highest 0.96)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Nov 2071.8075.50$73.655.0%--0.9675
$340.00Nov 2062.8065.90$64.354.8%--0.9414
$350.00Nov 2053.5056.50$55.005.5%--0.9133
$360.00Nov 2044.4047.40$45.906.5%10.8725
$370.00Nov 2035.6038.80$37.208.6%--0.8220
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$440.00Nov 2038.9042.10$40.507.9%--0.83204
$430.00Nov 2030.9033.70$32.308.7%--0.7673
$420.00Nov 621.9024.30$23.1010.4%20.73--
$420.00Nov 2023.6026.20$24.9010.4%--0.6723
$410.00Nov 2017.3019.50$18.4012.0%--0.5623

Most actively traded options today. High liquidity = easy entry/exit. 43 active (total vol 345, top 71)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$402.50Nov 611.3012.80$12.0512.4%710.511
$400.00Nov 2015.6017.50$16.5511.5%180.54190
$400.00Nov 1314.3016.30$15.3013.1%160.541
$410.00Nov 67.809.30$8.5517.5%60.419
$415.00Nov 66.107.20$6.6516.5%60.352
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Nov 60.100.95$0.53160.4%380.039
$360.00Nov 60.851.80$1.3371.4%370.0836
$400.00Nov 2012.1014.50$13.3018.0%240.46163
$355.00Nov 60.351.50$0.93123.7%150.062
$400.00Nov 1311.6014.00$12.8018.8%150.462

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 70.1%, max 79.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$400.00Nov 6Nov 2072.8%40.5%79.7%21196
$425.00Nov 6Nov 2070.5%40.4%74.8%333
$430.00Nov 6Nov 2070.4%41.0%71.8%588
$410.00Nov 6Nov 2070.0%42.0%66.8%6168
$420.00Nov 6Nov 2064.8%40.9%58.7%376
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$400.00Nov 6Nov 2072.8%40.5%79.7%27164
$380.00Nov 6Nov 2072.7%42.7%70.4%5645
$420.00Nov 6Nov 2064.8%40.9%58.7%223

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 53 found (best R:R 11.50, avg 6.58)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$420.00$425.00Nov 6$0.40$4.60$0.4028%11.50$420.40
$397.50$400.00Nov 20$0.85$1.65$0.8557%1.94$398.35
$380.00$390.00Nov 20$6.60$3.40$6.6074%0.52$386.60
$440.00$445.00Nov 20$0.43$4.57$0.4318%10.63$440.43
$440.00$445.00Nov 6$0.18$4.82$0.1812%26.78$440.18
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$420.00$400.00Nov 6$11.90$8.10$11.9073%0.68$408.10
$380.00$377.50Nov 6$0.10$2.40$0.1022%24.00$379.90
$370.00$360.00Nov 20$1.07$8.93$1.0718%8.35$368.93
$395.00$387.50Nov 6$2.20$5.30$2.2039%2.41$392.80
$340.00$330.00Nov 20$0.27$9.73$0.276%36.04$339.73

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 44 found (best R:R 0.35, avg 0.34)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$415.00$420.00Nov 6$2.10$2.10$2.9065%0.72$417.10
$412.50$415.00Nov 6$1.20$1.20$1.3062%0.92$413.70
$405.00$410.00Nov 6$2.45$2.45$2.5552%0.96$407.45
$435.00$440.00Nov 6$0.80$0.80$4.2084%0.19$435.80
$470.00$480.00Nov 20$0.45$0.45$9.5594%0.05$470.45
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$400.00$360.00Nov 13$10.47$10.47$29.5354%0.35$389.53
$387.50$385.00Nov 6$1.45$1.45$1.0569%1.38$386.05
$357.50$355.00Nov 6$0.87$0.87$1.6390%0.53$356.63
$360.00$355.00Nov 13$0.95$0.95$4.0588%0.23$359.05
$377.50$370.00Nov 6$1.45$1.45$6.0580%0.24$376.05

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $2.20, cheapest $3.05)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$410.00Nov 6Nov 20$3.0570.0%42.0%
$400.00Nov 6Nov 13$1.9572.8%49.0%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$400.00Nov 6Nov 13$1.6072.8%49.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 12 found (cheapest 6.11% of stock, avg 8.14%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$400.00Nov 6$13.35$11.20$24.55$375.45$424.556.11%
$420.00Nov 6$4.55$23.10$27.65$392.35$447.656.89%
$400.00Nov 13$15.30$12.80$28.10$371.90$428.107.00%
$397.50Nov 20$17.40$12.30$29.70$367.80$427.207.40%
$400.00Nov 20$16.55$13.30$29.85$370.15$429.857.43%
$410.00Nov 20$11.60$18.40$30.00$380.00$440.007.47%
$390.00Nov 20$22.45$9.30$31.75$358.25$421.757.91%
$420.00Nov 20$7.70$24.90$32.60$387.40$452.608.12%
$380.00Nov 20$29.05$6.25$35.30$344.70$415.308.79%
$430.00Nov 20$5.15$32.30$37.45$392.55$467.459.33%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 53 found (cheapest 2.13% of stock, avg 4.20%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$420.00$380.00Nov 6$4.55$4.00$8.55$371.45$428.55
$420.00$385.00Nov 6$4.55$5.20$9.75$375.25$429.75
$420.00$387.50Nov 6$4.55$6.65$11.20$376.30$431.20
$415.00$380.00Nov 6$6.65$4.00$10.65$369.35$425.65
$415.00$385.00Nov 6$6.65$5.20$11.85$373.15$426.85
$415.00$387.50Nov 6$6.65$6.65$13.30$374.20$428.30
$412.50$380.00Nov 6$7.85$4.00$11.85$368.15$424.35
$412.50$385.00Nov 6$7.85$5.20$13.05$371.95$425.55
$420.00$395.00Nov 6$4.55$8.85$13.40$381.60$433.40
$410.00$380.00Nov 6$8.55$4.00$12.55$367.45$422.55

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 102 found (best R:R 1.46, avg credit $1.70)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
355/358415/420Nov 6$2.97$2.0355%1.46$354.53$417.97
355/358435/440Nov 6$1.67$3.3375%0.50$355.83$436.67
365/370415/420Nov 6$2.80$2.2051%1.27$367.20$417.80
385/388415/420Nov 6$3.55$1.4534%2.45$383.95$418.55
360/362415/420Nov 6$2.50$2.5055%1.00$360.00$417.50
380/385415/420Nov 6$3.30$1.7038%1.94$381.70$418.30
355/358430/435Nov 6$1.64$3.3671%0.49$355.86$431.64
355/358425/430Nov 6$1.87$3.1366%0.60$355.63$426.87
365/370435/440Nov 6$1.50$3.5070%0.43$368.50$436.50
355/358440/445Nov 6$1.05$3.9579%0.27$356.45$441.05

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 22 found (best R:R 65.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$425.00$430.00$435.00Nov 20$0.05$4.958%99.00
$340.00$350.00$360.00Nov 20$0.25$9.757%39.00
$360.00$370.00$380.00Nov 20$0.55$9.4513%17.18
$400.00$410.00$420.00Nov 20$1.05$8.9521%8.52
$350.00$360.00$370.00Nov 20$0.40$9.609%24.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$350.00$360.00$370.00Nov 20$0.15$9.859%65.67
$340.00$350.00$360.00Nov 20$0.09$9.917%110.11
$410.00$420.00$430.00Nov 20$0.90$9.1019%10.11
$420.00$430.00$440.00Nov 20$0.80$9.2016%11.50
$370.00$375.00$380.00Nov 20$0.22$4.788%21.73

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 40 found (best net $-0.32, 37 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$450.00$460.001:2Nov 20-$0.32$9.68
$460.00$470.001:2Nov 20-$0.40$9.60
$410.00$420.001:2Nov 20-$3.80$6.20
$435.00$440.001:2Nov 6-$0.78$4.22
$445.00$450.001:2Nov 6-$0.64$4.36
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$355.00$340.001:2Nov 6-$0.13$14.87
$350.00$340.001:2Nov 20-$0.32$9.68
$377.50$370.001:2Nov 6-$1.00$6.50
$357.50$355.001:2Nov 6-$0.06$2.44
$360.00$355.001:2Nov 13-$0.43$4.57

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 23 found (best yield 2.64%, avg 1.13%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$410.00Nov 20$10.600.442.1%2.64%4.73%--159
$407.50Nov 13$10.500.451.5%2.61%4.09%1--
$420.00Nov 20$6.500.344.6%1.62%6.20%--47
$425.00Nov 20$5.300.295.8%1.32%7.15%2--
$402.50Nov 6$11.300.510.2%2.81%3.04%711
$405.00Nov 6$10.000.480.8%2.49%3.34%51
$430.00Nov 20$4.400.257.1%1.10%8.17%--85
$410.00Nov 6$7.800.412.1%1.94%4.04%69
$412.50Nov 6$6.800.392.7%1.69%4.41%32
$415.00Nov 6$6.100.353.3%1.52%4.86%62

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, 200 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 $350.00 12-18 call last traded $52.22 on 10/30 (now $50.60/$54.20) — try a limit near $52.22. Also watch the $450.00 02-19 call last traded $11.60 on 10/30 (now $10.70/$12.10) — try a limit near $11.40; the $430.00 12-18 call last traded $7.28 on 10/30 (now $6.80/$8.00) — try a limit near $7.28. Most tradeable put: the $420.00 02-19 put last traded $38.15 on 10/30 (now $37.70/$39.60) — try a limit near $38.15.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$395.00Nov 6$11.00$15.00$13.00$9.94 10/27$10.35–$15.45$11.00--
$395.00Nov 20$14.70$16.90$15.80$13.12 10/27$13.35–$18.15$14.70--
$397.50Nov 6$10.30$13.50$11.90$11.50 10/23$9.40–$13.95$11.50--
$397.50Nov 20$12.80$15.60$14.20$15.20 10/30$12.25–$16.65$14.2010
$392.50Nov 6$12.30$16.40$14.35$13.32 10/23$11.55–$17.15$13.32--
$400.00Nov 6$8.50$12.50$10.50$12.10 10/29$7.95–$13.05$10.50--
$400.00Nov 13$11.40$13.80$12.60$12.50 10/29$9.55–$14.85$12.50--
$400.00Nov 20$11.30$15.50$13.40$13.20 10/30$11.10–$16.15$13.20172
$400.00Nov 27$13.30$17.00$15.15$16.64 10/16$11.60–$16.65$15.15--
$400.00Dec 18$16.20$18.90$17.55$15.52 10/28$15.90–$20.50$16.20--
$400.00Feb 19$27.10$29.90$28.50$28.50 10/13$25.70–$31.30$28.50--
$400.00May 21$37.90$40.20$39.05$36.20 10/28$35.55–$42.30$37.90--
$400.00Jun 17$40.20$42.50$41.35$38.85 10/14$38.30–$44.50$40.20--
$400.00Jun 16$71.30$75.20$73.25$77.86 09/30$69.55–$77.25$73.25--
$400.00Dec 15$84.50$89.00$86.75$86.93 10/02$83.65–$91.00$86.75--
$390.00Nov 20$16.80$20.70$18.75$15.70 10/28$15.80–$21.20$16.80--
$390.00Dec 18$21.40$24.10$22.75$20.63 10/27$20.45–$25.55$21.40--
$390.00Feb 19$33.30$34.90$34.10$34.00 10/29$30.40–$36.35$34.00--
$390.00May 21$42.90$45.20$44.05$41.10 10/28$40.15–$47.10$42.90--
$390.00Jun 17$45.10$47.60$46.35$59.08 09/08$43.15–$49.30$46.35--
$390.00Dec 17$63.10$66.70$64.90$62.13 10/14$61.20–$68.00$63.10--
$402.50Nov 6$7.10$11.50$9.30$8.00 10/23$7.05–$11.15$8.00--
$405.00Nov 6$6.30$9.80$8.05$10.09 10/19$6.60–$10.60$8.05--
$405.00Nov 20$9.40$13.30$11.35$12.30 10/19$9.30–$13.15$11.35--
$385.00Nov 27$21.30$25.00$23.15$20.20 10/28$19.05–$25.50$21.30--
$407.50Nov 20$8.40$12.30$10.35$11.30 10/19$8.40–$12.10$10.35--
$410.00Nov 6$5.40$8.10$6.75$7.70 10/29$4.60–$9.05$6.75--
$410.00Nov 20$7.10$11.40$9.25$10.50 10/29$7.65–$11.20$9.25--
$410.00Nov 27$9.10$12.30$10.70$11.65 10/22$8.15–$12.35$10.70--
$410.00Dec 18$12.70$14.50$13.60$15.40 10/29$12.10–$15.90$13.60--
$410.00Feb 19$22.50$25.20$23.85$22.20 10/07$21.30–$26.55$22.50--
$410.00May 21$33.30$35.60$34.45$31.70 10/28$31.20–$37.35$33.30--
$410.00Jun 17$36.30$37.90$37.10$39.00 10/29$33.95–$39.75$37.10--
$410.00Dec 17$53.90$56.90$55.40$71.40 09/10$51.65–$58.50$55.40--
$410.00Dec 15$80.00$84.40$82.20$100.98 09/11$78.75–$86.75$82.20--
$380.00Nov 20$23.00$27.20$25.10$21.10 10/14$21.10–$27.60$23.00--
$380.00Dec 18$28.00$30.70$29.35$25.70 10/08$25.75–$32.00$28.00--
$380.00Feb 19$37.80$41.10$39.45$35.60 10/08$35.50–$42.70$37.80--
$380.00May 21$48.10$51.00$49.55$46.30 10/28$45.10–$52.35$48.10--
$380.00Dec 17$68.00$72.00$70.00$68.72 10/12$66.15–$73.25$68.72--
$412.50Nov 6$3.70$8.00$5.85$5.97 10/30$4.50–$7.55$5.85--
$415.00Nov 6$4.10$6.50$5.30$5.01 10/14$3.95–$7.60$5.01--
$415.00Nov 20$5.70$9.80$7.75$7.30 10/28$6.35–$9.30$7.30--
$417.50Nov 6$2.50$6.70$4.60$4.60 10/26$3.20–$6.10$4.60--
$420.00Nov 6$1.80$4.30$3.05$3.63 10/30$3.00–$6.35$3.05--
$420.00Nov 13$4.10$7.40$5.75$9.00 10/02$3.78–$8.05$5.75--
$420.00Nov 20$5.00$8.40$6.70$6.00 10/27$5.15–$8.35$6.00--
$420.00Dec 18$9.50$11.00$10.25$11.53 10/29$9.00–$12.55$10.25--
$420.00Feb 19$19.30$21.10$20.20$21.90 10/16$17.90–$23.05$20.20--
$420.00May 21$29.10$31.40$30.25$27.80 10/28$27.35–$33.45$29.10--
$420.00Jun 17$31.50$33.70$32.60$46.81 09/10$30.30–$35.95$32.60--
$420.00Dec 17$49.60$52.60$51.10$65.20 09/15$48.00–$54.50$51.10--
$420.00Jan 21$52.30$55.30$53.80$68.80 09/10$50.35–$57.50$53.80--
$370.00Dec 18$35.10$37.60$36.35$32.95 10/13$31.60–$39.00$35.10--
$370.00Dec 15$99.00$103.50$101.25$102.00 10/29$97.25–$105.25$101.25--
$425.00Nov 6$1.30$5.10$3.20$2.50 10/30$2.28–$5.40$2.503
$425.00Nov 13$2.55$5.80$4.18$4.15 10/14$2.90–$6.00$4.15--
$425.00Nov 27$4.30$8.50$6.40$3.00 10/27$4.85–$7.50$4.30--
$430.00Nov 6$0.90$2.70$1.80$3.28 10/19$1.78–$4.00$1.80--
$430.00Nov 20$2.40$5.20$3.80$4.00 10/30$3.38–$5.95$3.8085
$430.00Nov 27$2.80$7.30$5.05$5.60 10/29$3.72–$6.40$5.05--
$430.00Dec 18$6.80$8.00$7.40$7.28 10/30$6.45–$9.50$7.28252
$430.00Feb 19$16.00$17.60$16.80$18.01 10/22$14.80–$18.60$16.80--
$430.00Jun 17$27.70$29.90$28.80$28.49 10/06$27.00–$31.90$28.49--
$430.00Dec 17$45.60$48.50$47.05$62.05 09/24$43.90–$50.50$47.05--
$360.00Dec 18$42.20$45.80$44.00$45.25 10/29$38.05–$46.60$44.00--
$360.00Feb 19$51.10$54.20$52.65$59.00 10/16$47.40–$55.60$52.65--
$360.00May 21$60.00$63.90$61.95$57.60 10/28$56.70–$64.65$60.00--
$435.00Nov 6$0.20$2.45$1.33$1.74 10/30$1.33–$3.60$1.334
$435.00Nov 27$1.85$6.50$4.18$3.20 10/27$2.88–$5.10$3.20--
$435.00Dec 4$2.50$6.90$4.70$5.10 10/26$4.18–$5.85$4.70--
$440.00Nov 20$1.55$3.40$2.48$1.90 10/27$1.98–$4.35$1.90--
$440.00Dec 4$1.50$6.00$3.75$3.52 10/27$3.35–$4.90$3.52--
$440.00Dec 18$4.60$5.90$5.25$6.04 10/29$4.60–$7.55$5.25--
$440.00Feb 19$12.20$14.70$13.45$13.80 10/30$12.05–$15.60$13.4519
$440.00Jun 17$24.30$26.50$25.40$35.30 09/25$23.60–$28.00$25.40--
$440.00Dec 17$41.80$44.80$43.30$41.75 10/28$40.50–$46.50$41.80--
$350.00Nov 20$47.30$51.20$49.25$52.96 10/29$41.60–$52.00$49.25--
$350.00Dec 18$50.60$54.20$52.40$52.22 10/30$45.50–$55.20$52.2262
$350.00Feb 19$59.30$62.30$60.80$55.10 10/27$54.20–$63.20$59.30--
$445.00Nov 6$0.00$3.20$1.60$1.15 10/29$0.93–$2.53$1.15--
$445.00Nov 20$1.05$3.30$2.17$1.69 10/28$1.38–$2.88$1.69--
$450.00Nov 20$0.85$1.90$1.38$1.35 10/30$1.38–$3.30$1.35164
$450.00Dec 18$2.80$4.80$3.80$4.00 10/26$3.45–$5.50$3.80--
$450.00Feb 19$10.70$12.10$11.40$11.60 10/30$10.05–$13.30$11.4054
$450.00May 21$19.10$21.30$20.20$20.69 10/01$18.30–$22.90$20.20--
$450.00Jun 17$21.30$23.50$22.40$33.40 09/08$21.10–$25.35$22.40--
$340.00Dec 18$59.80$63.00$61.40$64.28 10/29$53.30–$64.10$61.40--
$460.00Nov 13$0.00$2.00$1.00$0.50 10/14$1.00–$2.45$0.50--
$460.00Nov 20$0.15$1.30$0.73$0.80 10/30$0.73–$2.42$0.7375
$460.00Nov 27$0.70$3.40$2.05$1.65 10/16$1.50–$2.50$1.65--
$460.00Dec 18$2.20$3.70$2.95$2.60 10/30$2.42–$4.40$2.6066
$460.00Feb 19$7.70$10.00$8.85$10.30 10/29$8.15–$10.80$8.85--
$330.00Nov 13$65.40$69.20$67.30$69.08 10/22$57.25–$70.65$67.30--
$330.00Nov 20$66.10$69.60$67.85$71.13 10/29$58.60–$71.00$67.85--
$330.00Feb 19$74.60$78.20$76.40$72.52 10/28$68.60–$79.20$74.60--
$330.00Dec 15$121.00$125.50$123.25$120.81 10/08$118.00–$127.25$121.00--
$470.00Nov 20$0.00$1.95$0.98$0.78 10/19$0.70–$1.93$0.78--
$470.00Dec 18$1.35$2.15$1.75$1.75 10/30$1.75–$3.48$1.75300
$470.00Feb 19$5.90$8.50$7.20$7.60 10/30$6.65–$8.65$7.2041
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$395.00Nov 6$10.10$12.50$11.30$11.16 10/30$9.85–$20.95$11.161
$395.00Nov 20$11.60$15.60$13.60$13.77 10/26$11.90–$16.70$13.60--
$397.50Nov 20$13.80$16.20$15.00$15.40 10/30$13.05–$18.10$15.0047
$392.50Nov 6$7.90$11.40$9.65$9.20 10/29$8.90–$13.05$9.20--
$392.50Nov 20$10.30$14.50$12.40$14.80 10/28$10.95–$15.35$12.40--
$400.00Nov 6$12.10$16.00$14.05$11.10 09/24$12.40–$24.40$12.10--
$400.00Nov 13$14.60$16.70$15.65$15.60 10/30$13.45–$25.00$15.601
$400.00Nov 20$15.10$17.40$16.25$16.30 10/30$14.25–$26.80$16.25145
$400.00Dec 4$15.90$20.20$18.05$17.50 10/30$16.45–$21.65$17.50--
$400.00Dec 18$18.50$20.40$19.45$21.10 10/22$17.90–$29.40$19.45--
$400.00Feb 19$25.60$28.20$26.90$31.20 10/12$25.40–$35.90$26.90--
$400.00Jun 17$36.40$38.70$37.55$45.10 10/01$35.95–$45.75$37.55--
$400.00Dec 17$46.20$48.80$47.50$47.60 09/04$46.05–$56.10$47.50--
$390.00Nov 6$6.90$10.60$8.75$8.60 10/30$8.40–$18.15$8.602
$390.00Nov 20$9.20$13.50$11.35$13.50 10/28$9.85–$20.50$11.35--
$390.00Dec 18$13.80$15.60$14.70$17.10 10/28$13.35–$23.50$14.70--
$390.00Feb 19$21.00$23.40$22.20$23.35 10/26$20.80–$30.30$22.20--
$390.00May 21$30.10$32.30$31.20$33.40 10/28$29.80–$38.50$31.20--
$390.00Jun 17$31.60$33.80$32.70$30.00 09/24$31.15–$41.10$31.60--
$390.00Dec 17$41.30$43.90$42.60$44.85 10/28$41.40–$50.00$42.60--
$390.00Dec 15$54.80$57.90$56.35$56.90 10/19$54.10–$62.25$56.35--
$402.50Nov 6$14.00$16.40$15.20$16.00 10/30$13.15–$18.95$15.20--
$402.50Nov 20$15.60$19.10$17.35$16.30 10/29$15.55–$21.10$16.30--
$405.00Nov 6$15.40$18.40$16.90$15.30 10/29$15.00–$27.40$15.40--
$385.00Nov 6$5.20$8.80$7.00$6.25 10/30$6.15–$15.55$6.25--
$385.00Nov 13$6.60$9.80$8.20$12.05 10/12$7.70–$16.40$8.20--
$385.00Nov 20$7.30$11.30$9.30$10.78 10/19$8.05–$11.85$9.30--
$410.00Nov 13$20.10$23.50$21.80$20.77 10/30$19.25–$32.50$20.77--
$410.00Nov 20$20.10$24.40$22.25$21.60 09/18$20.05–$33.10$21.60--
$410.00Dec 18$23.90$26.50$25.20$33.29 10/06$23.40–$36.25$25.20--
$410.00Feb 19$32.00$33.60$32.80$41.90 10/01$30.55–$41.85$32.80--
$410.00Jun 17$41.70$44.00$42.85$42.20 09/04$41.15–$52.15$42.20--
$410.00Dec 17$51.40$54.00$52.70$53.13 09/10$51.15–$61.65$52.70--
$410.00Dec 15$64.60$68.50$66.55$66.22 09/11$63.75–$73.00$66.22--
$380.00Nov 6$4.90$6.80$5.85$6.00 10/30$4.85–$13.00$5.858
$380.00Nov 20$6.10$9.80$7.95$9.45 10/23$6.50–$15.50$7.95--
$380.00Nov 27$6.70$10.20$8.45$8.30 10/30$7.85–$14.25$8.30--
$380.00Dec 18$10.20$11.70$10.95$16.86 10/06$10.10–$18.70$10.95--
$380.00Feb 19$16.60$19.20$17.90$18.20 10/30$16.80–$25.35$17.9061
$380.00May 21$25.70$27.90$26.80$27.80 10/26$25.55–$33.80$26.80--
$380.00Jun 17$27.10$29.20$28.15$33.67 10/06$26.90–$35.40$28.15--
$380.00Dec 17$36.70$39.30$38.00$38.95 09/04$36.90–$46.00$38.00--
$380.00Jan 21$37.70$40.30$39.00$42.10 09/08$38.40–$47.00$39.00--
$380.00Jun 16$44.10$46.90$45.50$46.50 10/19$44.75–$52.00$45.50--
$380.00Dec 15$50.10$53.30$51.70$52.40 10/19$49.55–$57.50$51.70--
$377.50Nov 6$3.10$6.20$4.65$5.00 10/30$4.25–$7.15$4.65--
$375.00Nov 6$2.40$6.50$4.45$6.00 10/23$3.90–$10.90$4.45--
$375.00Nov 20$4.00$8.00$6.00$5.40 10/30$5.35–$8.05$5.40--
$420.00Nov 20$27.00$31.40$29.20$30.10 09/08$26.45–$40.70$29.20--
$420.00Dec 18$30.40$33.20$31.80$37.51 09/30$29.85–$43.40$31.80--
$420.00Feb 19$37.70$39.60$38.65$38.15 10/30$36.45–$48.75$38.1510
$420.00Jun 17$47.40$49.90$48.65$42.40 09/21$46.55–$57.80$47.40--
$420.00Jan 21$57.90$61.50$59.70$63.86 09/30$58.00–$68.80$59.70--
$370.00Nov 6$2.15$4.30$3.22$2.50 10/29$3.22–$8.90$2.50--
$370.00Nov 13$2.85$5.60$4.22$6.03 10/27$3.85–$9.95$4.22--
$370.00Nov 20$3.80$5.70$4.75$4.35 10/29$3.70–$11.40$4.35--
$370.00Nov 27$3.70$8.00$5.85$7.20 10/12$5.45–$10.75$5.85--
$370.00Dec 18$7.30$8.60$7.95$7.60 10/30$6.80–$14.45$7.60289
$370.00Feb 19$13.20$15.60$14.40$20.90 10/05$13.40–$20.95$14.40--
$370.00Jun 17$23.80$25.20$24.50$24.54 10/30$23.05–$30.75$24.50--
$370.00Jan 21$33.60$36.00$34.80$34.90 09/02$34.30–$42.40$34.80--
$370.00Dec 15$45.70$48.80$47.25$47.58 10/19$45.10–$52.60$47.25--
$430.00Nov 20$35.50$38.90$37.20$46.93 10/07$34.35–$48.90$37.20--
$430.00Dec 18$37.90$40.80$39.35$38.90 09/08$37.25–$50.85$38.90--
$430.00Feb 19$44.30$46.60$45.45$46.47 09/29$42.85–$55.55$45.45--
$360.00Nov 6$1.25$3.30$2.28$1.85 10/30$2.00–$5.90$1.8534
$360.00Nov 13$0.30$4.90$2.60$7.35 10/05$2.47–$6.90$2.60--
$360.00Nov 20$2.25$4.90$3.58$2.83 10/29$2.70–$8.05$2.83--
$360.00Dec 18$4.70$6.30$5.50$4.91 10/29$5.05–$11.20$4.91--
$360.00Feb 19$10.10$12.60$11.35$12.50 10/19$10.55–$17.30$11.35--
$360.00May 21$18.20$20.30$19.25$18.50 09/24$18.25–$25.00$18.50--
$360.00Jun 17$20.20$21.50$20.85$27.06 10/05$19.65–$26.55$20.85--
$360.00Dec 17$28.60$31.00$29.80$34.07 10/14$28.70–$35.25$29.80--
$360.00Jan 21$29.60$32.00$30.80$34.20 09/09$30.40–$37.65$30.80--
$360.00Jun 16$35.60$38.50$37.05$37.70 09/02$36.60–$43.00$37.05--
$360.00Dec 15$41.50$44.60$43.05$43.20 10/30$41.05–$47.75$43.0559
$355.00Nov 6$0.05$4.40$2.23$2.55 10/16$1.50–$4.85$2.23--
$355.00Nov 13$0.45$4.40$2.43$6.20 10/05$1.95–$5.55$2.43--
$355.00Nov 27$0.85$5.00$2.93$4.90 10/12$2.93–$6.40$2.93--
$440.00Nov 20$43.60$47.60$45.60$55.10 10/02$42.70–$57.70$45.60--
$440.00Feb 19$51.40$54.10$52.75$47.50 09/25$49.90–$63.60$51.40--
$440.00Jun 17$59.90$62.40$61.15$69.30 10/02$58.85–$71.10$61.15--
$350.00Nov 6$0.00$4.20$2.10$1.05 10/26$1.75–$3.93$1.05--
$350.00Nov 13$0.05$2.65$1.35$1.55 10/30$1.35–$4.60$1.351
$350.00Nov 20$1.00$2.40$1.70$1.80 10/30$1.70–$5.60$1.70153
$350.00Nov 27$0.20$5.00$2.60$4.20 10/12$2.20–$5.35$2.60--
$350.00Dec 18$3.30$4.50$3.90$3.51 10/30$3.50–$8.25$3.51--
$350.00Feb 19$8.80$10.00$9.40$9.20 10/30$8.15–$13.80$9.2082
$350.00Jun 17$16.30$18.30$17.30$21.55 10/07$16.55–$22.80$17.30--
$350.00Jan 21$25.90$28.30$27.10$30.53 09/09$26.10–$33.10$27.10--
$350.00Dec 15$37.50$40.50$39.00$39.70 10/19$37.25–$43.55$39.00--
$345.00Nov 13$0.00$3.90$1.95$3.75 10/05$1.70–$3.80$1.95--
$450.00Dec 18$54.80$57.70$56.25$66.74 10/07$53.40–$67.70$56.25--
$450.00Dec 17$75.50$78.60$77.05$85.25 10/07$74.65–$87.05$77.05--
$340.00Nov 6$0.00$1.15$0.57$0.45 10/29$0.48–$2.75$0.45--
$340.00Nov 20$0.30$2.25$1.27$1.17 10/29$1.15–$3.95$1.17--
$340.00Dec 4$0.00$4.90$2.45$2.50 10/23$1.95–$2.75$2.45--
$340.00Dec 18$2.05$3.20$2.63$2.65 10/29$2.50–$6.05$2.63--
$340.00Feb 19$5.70$7.90$6.80$7.20 10/30$6.50–$11.55$6.8014
$340.00Jun 17$13.50$15.50$14.50$15.90 09/25$13.80–$18.60$14.50--

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 538
Total Puts 289
Put/Call Ratio 0.54
Net Difference 249

Prior's Put/Call Breakdown

Total Calls 440
Total Puts 491
Put/Call Ratio 1.12
Net Difference -51

Prior 7-Day Put/Call Summary

Total Calls 2,123
Total Puts 2,218
Average Put/Call Ratio 1.14
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