Tour v533
RACE
FERRARI N V NEW
$413.66 +2.62%
(11/3 10:10) ◀
|
Tuesday, November 3, 2026 (10:15am)
January 2026
|
▶ (11/3 10:20)
◀ 11/3 10:15 ▶

Option Volume

Detail
ℹ
Current (11/03 10:15am) 422
Calls: 118 (28%)
Puts: 304 (72%)
Prior --
Calls: 1,083 (58%)
Puts: 791 (42%)
Current vs Prior +0.00%
Calls: -89.10% (Calls)
Puts: -61.57% (Puts)
Prior 7-Day Total 6,367
Calls: 3,004 (47%)
Puts: 3,363 (53%)
Prior 7-Day Average 909
Calls: 429 (47%)
Puts: 480 (53%)
Current vs Prior 7-Day Avg -53.60%
Calls: -72.50%
Puts: -36.72%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (11/03 10:15am) $439.6K
Calls: $161.1K (37%)
Puts: $278.5K (63%)
Prior --
Calls: $655.7K (57%)
Puts: $494.8K (43%)
Current vs Prior +0.00%
Calls: -75.43%
Puts: -43.72%
Prior 7-Day Total $5.29M
Calls: $2.76M (52%)
Puts: $2.53M (48%)
Prior 7-Day Average $755.1K
Calls: $393.7K (52%)
Puts: $361.5K (48%)
Current vs Prior 7-Day Avg -41.78%
Calls: -59.07%
Puts: -22.96%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (11/03 10:15am) 2.58
Prior 1.00
Current vs Prior +157.63%
Prior 7-Day Average 1.63
Current vs Prior 7-Day Avg +57.77%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (11/03 10:15am) 22,746
Calls: 9,434 (41%)
Puts: 13,312 (59%)
Prior --
Calls: -- (--)
Puts: -- (--)
Current vs Prior +0.00%
Prior 7-Day Total 176,965
Calls: 79,556 (45%)
Puts: 97,409 (55%)
Prior 7-Day Average 25,280
Calls: 11,365 (45%)
Puts: 13,915 (55%)
Current vs Prior 7-Day Avg -10.03%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (11/06) | Next (11/13)Expiry (11/20) | Next (12/18)
Current 3.66% | 5.34%5.98% | 9.56%
Prior 6.32% | 7.18%7.72% | 10.77%
Current vs Prior -42.09% | -25.63%-22.49% | -11.22%
Prior 7-Day Avg 4.78% | 6.39%8.15% | 11.74%
Current vs 7-Day Avg -23.38% | -16.44%-26.60% | -18.53%
Prior 7-Day Eod 6.32% | 7.18%7.63% | 10.84%
Current vs 7-Day Eod -42.09% | -25.63%-21.57% | -11.81%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 32.43% | 24.44%
Calls: 34.48% | 23.64%
Puts: 30.38% | 25.23%
Prior 15.75% | 13.54%
Calls: 15.73% | 13.07%
Puts: 15.77% | 14.02%
Current vs Prior +105.90% | +80.50%
Prior 7-Day Avg 32.06% | 20.35%
Calls: 30.58% | 17.91%
Puts: 33.55% | 22.79%
Current vs 7-Day Avg +1.15% | +20.08%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 63% put dollar volume ($278.5K). Extreme bearish P/C ratio of 2.58 - heavy put buying. P/C ratio rising 158% - increased hedging/bearish 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 NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
10:15BEARISHBEARISHBEARISH
10:10BEARISHBEARISHBEARISH
10:05BEARISHBEARISHBEARISH
10:00BEARISHBEARISHBEARISH
09:55BEARISHBEARISHBEARISH
09:50BEARISHBEARISHBEARISH
09:45BEARISHBEARISHBEARISH
09:40BEARISHBEARISHBEARISH
09:35BULLISHBULLISHBULLISH

📈 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 18 of results (avg 6.5%, best 4.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Dec 1874.9078.00$76.454.1%10.95104
$340.00Nov 2072.9076.30$74.604.6%--1.0014
$360.00Dec 1857.0059.80$58.404.8%--0.9083
$350.00Dec 1865.5068.90$67.205.1%--0.9362
$350.00Nov 2063.1066.40$64.755.1%--0.9433
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$420.00Dec 1818.9020.00$19.455.7%400.5364
$430.00Dec 1824.6026.20$25.406.3%10.6224
$450.00Dec 1838.6041.60$40.107.5%--0.7746
$410.00Dec 1813.8015.00$14.408.3%1010.4432

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. 30 found (avg delta 0.75, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Nov 2072.9076.30$74.604.6%--1.0014
$340.00Dec 1874.9078.00$76.454.1%10.95104
$350.00Nov 2063.1066.40$64.755.1%--0.9433
$360.00Nov 2053.5056.70$55.105.8%--0.9426
$350.00Dec 1865.5068.90$67.205.1%--0.9362
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$440.00Nov 2027.5030.80$29.1511.3%--0.80204
$450.00Dec 1838.6041.60$40.107.5%--0.7746
$430.00Nov 2020.1022.40$21.2510.8%--0.6973
$430.00Dec 1824.6026.20$25.406.3%10.6224
$420.00Nov 2014.0015.60$14.8010.8%--0.5723

Most actively traded options today. High liquidity = easy entry/exit. 44 active (total vol 391, top 101)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$410.00Dec 1819.3020.90$20.108.0%210.56135
$400.00Dec 1825.2027.10$26.157.3%150.65409
$417.50Nov 63.706.50$5.1054.9%140.418
$412.50Nov 66.008.50$7.2534.5%100.535
$405.00Nov 611.7013.40$12.5513.5%90.6911
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$410.00Dec 1813.8015.00$14.408.3%1010.4432
$400.00Nov 61.703.30$2.5064.0%710.2325
$420.00Dec 1818.9020.00$19.455.7%400.5364
$345.00Nov 60.001.65$0.83198.8%100.04--
$360.00Nov 60.100.45$0.28125.0%60.0275

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 10 strikes (avg 45.4%, max 116.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$400.00Nov 6Dec 1847.6%28.6%66.5%16438
$410.00Nov 6Dec 1843.9%28.0%57.0%26157
$420.00Nov 6Dec 1846.8%30.7%52.6%8210
$430.00Nov 6Dec 1844.7%30.4%47.0%--268
$390.00Nov 20Dec 1833.8%29.4%15.0%--190
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$385.00Nov 6Nov 2076.4%35.2%116.9%115
$400.00Nov 6Dec 1847.6%28.6%66.5%77256
$410.00Nov 20Dec 1832.1%28.0%14.6%10155
$420.00Nov 20Dec 1833.5%30.7%9.2%4087
$430.00Nov 20Dec 1832.9%30.4%8.2%197

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 60 found (best R:R 12.11, avg 10.01)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$412.50$415.00Nov 6$0.80$1.70$0.8053%2.13$413.30
$417.50$420.00Nov 6$0.65$1.85$0.6541%2.85$418.15
$440.00$445.00Nov 20$0.63$4.37$0.6320%6.94$440.63
$400.00$410.00Nov 20$6.25$3.75$6.2569%0.60$406.25
$420.00$430.00Dec 18$3.95$6.05$3.9546%1.53$423.95
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$400.00$360.00Nov 13$3.05$36.95$3.0530%12.11$396.95
$400.00$395.00Nov 6$0.12$4.88$0.1223%40.67$399.88
$360.00$350.00Nov 20$0.15$9.85$0.155%65.67$359.85
$390.00$385.00Nov 20$0.67$4.33$0.6720%6.46$389.33
$375.00$370.00Nov 20$0.25$4.75$0.2510%19.00$374.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 51 found (best R:R 0.60, avg 0.26)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$420.00$425.00Nov 6$1.77$1.77$3.2364%0.55$421.77
$450.00$470.00Nov 6$0.87$0.87$19.1390%0.05$450.87
$415.00$417.50Nov 6$1.35$1.35$1.1553%1.17$416.35
$445.00$450.00Nov 20$0.82$0.82$4.1883%0.20$445.82
$420.00$430.00Nov 20$3.60$3.60$6.4057%0.56$423.60
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$385.00$380.00Nov 6$1.88$1.88$3.1285%0.60$383.12
$365.00$360.00Nov 6$1.47$1.47$3.5391%0.42$363.53
$375.00$370.00Nov 6$1.50$1.50$3.5089%0.43$373.50
$355.00$345.00Nov 6$1.37$1.37$8.6391%0.16$353.63
$345.00$340.00Nov 6$0.68$0.68$4.3296%0.16$344.32

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $4.64, cheapest $4.70)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$420.00Nov 6Nov 20$4.7046.8%33.5%
$410.00Nov 6Nov 20$5.0543.9%32.1%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$410.00Nov 20Dec 18$4.6532.1%28.0%
$420.00Nov 20Dec 18$4.6533.5%30.7%
$430.00Nov 20Dec 18$4.1532.9%30.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 19 found (cheapest 3.93% of stock, avg 7.48%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$405.00Nov 6$12.55$3.70$16.25$388.75$421.253.93%
$400.00Nov 6$16.35$2.50$18.85$381.15$418.854.56%
$395.00Nov 6$20.50$2.38$22.88$372.12$417.885.53%
$410.00Nov 20$14.05$9.75$23.80$386.20$433.805.75%
$420.00Nov 20$9.15$14.80$23.95$396.05$443.955.79%
$400.00Nov 13$18.80$5.25$24.05$375.95$424.055.81%
$400.00Nov 20$20.30$6.10$26.40$373.60$426.406.38%
$430.00Nov 20$5.55$21.25$26.80$403.20$456.806.48%
$397.50Nov 20$22.20$5.40$27.60$369.90$425.106.67%
$390.00Nov 20$28.30$3.55$31.85$358.15$421.857.70%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 77 found (cheapest 0.79% of stock, avg 2.77%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$430.00$390.00Nov 6$1.65$1.63$3.28$386.72$433.28
$430.00$395.00Nov 6$1.65$2.38$4.03$390.97$434.03
$430.00$385.00Nov 6$1.65$2.48$4.13$380.87$434.13
$430.00$400.00Nov 6$1.65$2.50$4.15$395.85$434.15
$425.00$390.00Nov 6$2.68$1.63$4.31$385.69$429.31
$425.00$400.00Nov 6$2.68$2.50$5.18$394.82$430.18
$425.00$395.00Nov 6$2.68$2.38$5.06$389.94$430.06
$425.00$385.00Nov 6$2.68$2.48$5.16$379.84$430.16
$430.00$405.00Nov 6$1.65$3.70$5.35$399.65$435.35
$450.00$392.50Nov 20$1.83$4.10$5.93$386.57$455.93

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 126 found (best R:R 0.86, avg credit $1.84)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
380/385440/445Nov 6$2.31$2.6972%0.86$382.69$442.31
380/385425/430Nov 6$2.91$2.0959%1.39$382.09$427.91
360/365440/445Nov 6$1.90$3.1078%0.61$363.10$441.90
380/385435/440Nov 6$2.42$2.5868%0.94$382.58$437.42
360/365425/430Nov 6$2.50$2.5065%1.00$362.50$427.50
370/375440/445Nov 6$1.93$3.0776%0.63$373.07$441.93
360/365435/440Nov 6$2.01$2.9974%0.67$362.99$437.01
370/375425/430Nov 6$2.53$2.4763%1.02$372.47$427.53
370/375435/440Nov 6$2.04$2.9672%0.69$372.96$437.04
340/345440/445Nov 6$1.11$3.8983%0.29$343.89$441.11

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 49 found (best R:R 6.69, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$410.00$420.00$430.00Nov 20$1.30$8.7026%6.69
$370.00$380.00$390.00Dec 18$0.50$9.5012%19.00
$400.00$410.00$420.00Nov 20$1.35$8.6526%6.41
$340.00$350.00$360.00Nov 20$0.20$9.806%49.00
$430.00$440.00$450.00Dec 18$0.70$9.3015%13.29
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$380.00$390.00$400.00Dec 18$0.70$9.3015%13.29
$410.00$420.00$430.00Nov 20$1.40$8.6026%6.14
$360.00$370.00$380.00Dec 18$0.43$9.5710%22.26
$410.00$420.00$430.00Dec 18$0.90$9.1018%10.11
$390.00$400.00$410.00Dec 18$0.95$9.0518%9.53

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 64 found (best net $-10.70, 57 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$420.00$430.001:2Nov 20-$1.95$8.05
$430.00$440.001:2Nov 20-$1.01$8.99
$410.00$420.001:2Nov 20-$4.25$5.75
$450.00$460.001:2Nov 20-$0.27$9.73
$420.00$425.001:2Nov 6-$0.91$4.09
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$450.00$430.001:2Dec 18-$10.70$9.30
$420.00$410.001:2Nov 20-$4.70$5.30
$390.00$387.501:2Nov 6-$0.07$2.43
$340.00$335.001:2Nov 6-$0.01$4.99
$370.00$365.001:2Nov 20-$0.27$4.73

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 22 found (best yield 3.43%, avg 0.98%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$420.00Dec 18$14.200.471.5%3.43%4.97%2176
$430.00Dec 18$10.500.384.0%2.54%6.49%--252
$440.00Dec 18$7.300.306.4%1.76%8.13%--327
$450.00Dec 18$4.900.238.8%1.18%9.97%1286
$420.00Nov 27$10.100.441.5%2.44%3.97%1--
$420.00Nov 20$8.400.431.5%2.03%3.56%--47
$460.00Dec 18$3.200.1711.2%0.77%11.98%--80
$430.00Nov 20$4.900.304.0%1.18%5.13%--81
$470.00Dec 18$2.050.1213.6%0.50%14.12%--281
$440.00Nov 20$2.650.206.4%0.64%7.01%6102

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, 161 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 $370.00 12-15 call last traded $102.00 on 10/29 (now $104.00/$108.50) — try a limit near $104.00. Also watch the $400.00 12-15 call last traded $86.93 on 10/02 (now $89.00/$94.00) — try a limit near $89.00; the $410.00 12-15 call last traded $100.98 on 09/11 (now $84.50/$89.50) — try a limit near $87.00. Most tradeable put: the $450.00 12-17 put last traded $85.25 on 10/07 (now $70.50/$75.50) — try a limit near $73.00.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$402.50Nov 6$12.10$14.30$13.20$8.00 10/23$7.05–$13.20$12.101
$405.00Nov 6$9.00$12.70$10.85$10.09 10/19$6.60–$13.00$10.091
$405.00Nov 20$12.00$16.00$14.00$12.30 10/19$9.30–$14.00$12.303
$400.00Nov 6$13.50$15.30$14.40$12.10 10/29$7.95–$15.00$13.506
$400.00Nov 13$13.50$17.50$15.50$12.50 10/29$9.55–$15.50$13.501
$400.00Nov 20$15.00$18.50$16.75$13.20 10/30$11.10–$17.25$15.00190
$400.00Nov 27$16.10$20.10$18.10$16.64 10/16$11.60–$18.10$16.642
$400.00Dec 18$19.70$23.60$21.65$15.52 10/28$15.90–$22.40$19.70401
$400.00Feb 19$30.80$34.80$32.80$28.50 10/13$25.70–$32.80$30.8020
$400.00May 21$41.00$45.90$43.45$36.20 10/28$35.55–$43.45$41.0058
$400.00Jun 17$43.00$47.90$45.45$38.85 10/14$38.30–$45.45$43.00218
$400.00Jun 16$75.00$80.00$77.50$77.86 09/30$69.55–$77.50$77.5010
$400.00Dec 15$89.00$94.00$91.50$86.93 10/02$83.65–$91.50$89.009
$400.00Dec 17$61.50$66.50$64.00--$64.00–$64.00—$61.50108
$407.50Nov 20$11.00$14.70$12.85$11.30 10/19$8.40–$12.85$11.305
$397.50Nov 6$13.10$17.00$15.05$11.50 10/23$9.40–$15.05$13.101
$397.50Nov 20$16.00$20.20$18.10$15.20 10/30$12.25–$18.10$16.0029
$410.00Nov 6$7.10$10.50$8.80$7.70 10/29$4.60–$11.10$7.709
$410.00Nov 20$9.50$14.00$11.75$10.50 10/29$7.65–$13.70$10.50159
$410.00Nov 27$11.20$15.50$13.35$11.65 10/22$8.15–$13.35$11.652
$410.00Dec 18$14.70$18.70$16.70$15.40 10/29$12.10–$18.80$15.40136
$410.00Feb 19$25.50$29.80$27.65$22.20 10/07$21.30–$27.70$25.5017
$410.00May 21$36.00$40.90$38.45$31.70 10/28$31.20–$38.45$36.0038
$410.00Jun 17$38.00$42.90$40.45$39.00 10/29$33.95–$40.55$39.0029
$410.00Dec 17$56.50$61.50$59.00$71.40 09/10$51.65–$59.25$59.002
$410.00Dec 15$84.50$89.50$87.00$100.98 09/11$78.75–$87.00$87.008
$395.00Nov 6$14.60$18.70$16.65$9.94 10/27$10.35–$17.40$14.603
$395.00Nov 20$17.50$22.00$19.75$13.12 10/27$13.35–$19.75$17.506
$412.50Nov 6$6.20$9.90$8.05$5.97 10/30$4.50–$8.05$6.202
$412.50Nov 20$8.50$12.70$10.60--$10.60–$10.60—$8.502
$392.50Nov 6$15.60$19.60$17.60$13.32 10/23$11.55–$17.60$15.601
$415.00Nov 6$4.80$9.00$6.90$5.01 10/14$3.95–$9.40$5.012
$415.00Nov 20$8.20$12.50$10.35$7.30 10/28$6.35–$10.35$8.204
$415.00Nov 13$6.00$10.70$8.35--$8.35–$8.35—$6.001
$390.00Nov 20$20.50$24.70$22.60$15.70 10/28$15.80–$22.60$20.50115
$390.00Dec 18$25.50$29.30$27.40$20.63 10/27$20.45–$27.40$25.5075
$390.00Feb 19$36.00$40.90$38.45$34.00 10/29$30.40–$38.45$36.00105
$390.00May 21$46.00$50.90$48.45$41.10 10/28$40.15–$48.45$46.0033
$390.00Jun 17$48.50$53.40$50.95$59.08 09/08$43.15–$50.95$50.9569
$390.00Dec 17$66.50$71.50$69.00$62.13 10/14$61.20–$69.00$66.503
$390.00Nov 6$17.30$21.80$19.55--$19.55–$19.55—$17.302
$390.00Jan 21$69.50$74.50$72.00--$72.00–$72.00—$69.503
$417.50Nov 6$4.30$8.00$6.15$4.60 10/26$3.20–$6.15$4.607
$417.50Nov 20$6.50$11.10$8.80--$8.80–$8.80—$6.502
$420.00Nov 6$3.80$7.40$5.60$3.63 10/30$3.00–$8.20$3.8029
$420.00Nov 13$4.50$9.30$6.90$9.00 10/02$3.78–$8.05$6.901
$420.00Nov 20$6.00$10.10$8.05$6.00 10/27$5.15–$10.40$6.0047
$420.00Dec 18$11.20$14.20$12.70$11.53 10/29$9.00–$14.70$11.53176
$420.00Feb 19$21.10$25.40$23.25$21.90 10/16$17.90–$23.25$21.90141
$420.00May 21$31.50$36.40$33.95$27.80 10/28$27.35–$33.95$31.5050
$420.00Jun 17$34.00$38.60$36.30$46.81 09/10$30.30–$36.45$36.3031
$420.00Dec 17$52.00$57.00$54.50$65.20 09/15$48.00–$55.25$54.502
$420.00Jan 21$55.00$60.00$57.50$68.80 09/10$50.35–$57.65$57.5013
$420.00Dec 15$80.00$85.00$82.50--$82.50–$82.50—$80.0013
$385.00Nov 27$25.70$29.30$27.50$20.20 10/28$19.05–$27.50$25.701
$422.50Nov 6$2.20$6.50$4.35--$4.35–$4.35—$2.201
$425.00Nov 6$1.80$5.90$3.85$2.50 10/30$2.28–$6.60$2.5033
$425.00Nov 13$3.00$7.90$5.45$4.15 10/14$2.90–$6.00$4.152
$425.00Nov 27$6.30$10.50$8.40$3.00 10/27$4.85–$8.40$6.301
$380.00Nov 20$27.60$31.60$29.60$21.10 10/14$21.10–$29.60$27.6025
$380.00Dec 18$32.30$35.80$34.05$25.70 10/08$25.75–$34.05$32.3072
$380.00Feb 19$42.00$46.40$44.20$35.60 10/08$35.50–$44.20$42.0020
$380.00May 21$52.00$56.90$54.45$46.30 10/28$45.10–$54.45$52.007
$380.00Dec 17$72.00$77.00$74.50$68.72 10/12$66.15–$74.50$72.001
$380.00Jun 17$54.00$58.90$56.45--$56.45–$56.45—$54.0023
$380.00Jan 21$75.00$80.00$77.50--$77.50–$77.50—$75.001
$430.00Nov 6$2.00$4.60$3.30$3.28 10/19$1.78–$5.55$3.283
$430.00Nov 20$3.50$7.20$5.35$4.00 10/30$3.38–$7.75$4.0085
$430.00Nov 27$4.00$8.20$6.10$5.60 10/29$3.72–$6.40$5.606
$430.00Dec 18$7.70$11.30$9.50$7.28 10/30$6.45–$11.45$7.70252
$430.00Feb 19$17.00$21.60$19.30$18.01 10/22$14.80–$20.25$18.0190
$430.00Jun 17$29.50$34.20$31.85$28.49 10/06$27.00–$32.65$29.5016
$430.00Dec 17$48.00$53.00$50.50$62.05 09/24$43.90–$51.25$50.502
$430.00Jan 21$50.50$55.50$53.00--$53.00–$53.00—$50.503
$430.00Dec 15$75.50$80.50$78.00--$78.00–$78.00—$75.501
$435.00Nov 6$0.30$4.30$2.30$1.74 10/30$1.33–$4.60$1.745
$435.00Nov 27$4.10$8.00$6.05$3.20 10/27$2.88–$6.05$4.101
$435.00Dec 4$4.00$8.00$6.00$5.10 10/26$4.18–$6.00$5.101
$370.00Dec 18$39.80$43.50$41.65$32.95 10/13$31.60–$41.65$39.80369
$370.00Dec 15$104.00$108.50$106.25$102.00 10/29$97.25–$106.25$104.001
$370.00Nov 20$35.50$39.40$37.45--$37.45–$37.45—$35.5020
$370.00Feb 19$49.00$53.10$51.05--$51.05–$51.05—$49.001
$370.00Jun 17$60.00$64.90$62.45--$62.45–$62.45—$60.001
$370.00Dec 17$78.00$83.00$80.50--$80.50–$80.50—$78.001
$440.00Nov 20$1.10$5.30$3.20$1.90 10/27$1.98–$5.75$1.90102
$440.00Dec 4$3.80$6.70$5.25$3.52 10/27$3.35–$5.25$3.801
$440.00Dec 18$5.70$8.60$7.15$6.04 10/29$4.60–$9.00$6.04302
$440.00Feb 19$14.00$18.30$16.15$13.80 10/30$12.05–$17.20$14.0018
$440.00Jun 17$26.00$30.90$28.45$35.30 09/25$23.60–$29.15$28.45121
$440.00Dec 17$44.00$49.00$46.50$41.75 10/28$40.50–$47.25$44.004
$440.00Dec 15$71.50$76.50$74.00--$74.00–$74.00—$71.501
$445.00Nov 6$0.30$2.25$1.27$1.15 10/29$0.93–$3.15$1.155
$445.00Nov 20$1.00$4.90$2.95$1.69 10/28$1.38–$2.95$1.6910
$360.00Dec 18$47.50$51.50$49.50$45.25 10/29$38.05–$49.50$47.5083
$360.00Feb 19$56.10$60.10$58.10$59.00 10/16$47.40–$58.10$58.101
$360.00May 21$64.80$69.50$67.15$57.60 10/28$56.70–$67.15$64.80--
$360.00Nov 20$44.00$48.00$46.00--$46.00–$46.00—$44.0025
$360.00Jan 21$86.50$91.50$89.00--$89.00–$89.00—$86.502
$360.00Dec 15$109.00$114.00$111.50--$111.50–$111.50—$109.003
$450.00Nov 20$0.40$4.40$2.40$1.35 10/30$1.38–$4.30$1.35167
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$402.50Nov 6$11.40$13.60$12.50$16.00 10/30$12.50–$18.95$12.502
$402.50Nov 20$12.80$16.60$14.70$16.30 10/29$14.70–$21.10$14.7022
$405.00Nov 6$10.70$15.40$13.05$15.30 10/29$13.05–$27.40$13.052
$400.00Nov 6$10.30$12.90$11.60$11.10 09/24$11.60–$24.40$11.101
$400.00Nov 13$10.00$14.40$12.20$15.60 10/30$12.20–$25.00$12.202
$400.00Nov 20$10.60$15.10$12.85$16.30 10/30$12.85–$26.80$12.85163
$400.00Dec 4$13.10$17.50$15.30$17.50 10/30$15.30–$21.65$15.301
$400.00Dec 18$14.90$18.90$16.90$21.10 10/22$16.90–$29.40$16.90172
$400.00Feb 19$22.30$26.90$24.60$31.20 10/12$24.60–$35.90$24.6011
$400.00Jun 17$32.60$37.50$35.05$45.10 10/01$35.05–$45.75$35.05118
$400.00Dec 17$42.50$47.50$45.00$47.60 09/04$45.00–$56.10$45.0010
$400.00Jan 21$43.50$48.50$46.00--$46.00–$46.00—$43.508
$400.00Jun 16$50.00$55.00$52.50--$52.50–$52.50—$50.001
$400.00Dec 15$56.00$61.00$58.50--$58.50–$58.50—$56.0027
$397.50Nov 20$9.70$13.90$11.80$15.40 10/30$11.80–$18.10$11.8071
$410.00Nov 13$15.30$19.50$17.40$20.77 10/30$17.40–$32.50$17.401
$410.00Nov 20$16.60$20.60$18.60$21.60 09/18$18.60–$33.10$18.6023
$410.00Dec 18$20.00$24.10$22.05$33.29 10/06$22.05–$36.25$22.0540
$410.00Feb 19$27.30$32.00$29.65$41.90 10/01$29.65–$41.85$29.653
$410.00Jun 17$37.60$42.50$40.05$42.20 09/04$40.05–$52.15$40.059
$410.00Dec 17$47.50$52.50$50.00$53.13 09/10$50.00–$61.65$50.007
$410.00Dec 15$61.00$66.00$63.50$66.22 09/11$63.50–$73.00$63.5026
$410.00Jan 21$48.50$53.50$51.00--$51.00–$51.00—$48.50251
$395.00Nov 6$7.30$10.50$8.90$11.16 10/30$8.90–$20.95$8.902
$395.00Nov 20$9.50$13.50$11.50$13.77 10/26$11.50–$16.70$11.508
$392.50Nov 6$5.20$9.60$7.40$9.20 10/29$7.40–$13.05$7.403
$392.50Nov 20$7.60$12.30$9.95$14.80 10/28$9.95–$15.35$9.9514
$390.00Nov 6$4.40$8.30$6.35$8.60 10/30$6.35–$18.15$6.354
$390.00Nov 20$7.40$10.90$9.15$13.50 10/28$9.15–$20.50$9.15157
$390.00Dec 18$10.80$14.60$12.70$17.10 10/28$12.70–$23.50$12.7069
$390.00Feb 19$18.00$22.90$20.45$23.35 10/26$20.45–$30.30$20.454
$390.00May 21$26.50$31.40$28.95$33.40 10/28$28.95–$38.50$28.957
$390.00Jun 17$28.10$33.00$30.55$30.00 09/24$30.55–$41.10$30.0024
$390.00Dec 17$37.50$42.50$40.00$44.85 10/28$40.00–$50.25$40.003
$390.00Dec 15$51.50$56.50$54.00$56.90 10/19$54.00–$62.50$54.0061
$390.00Jan 21$39.00$44.00$41.50--$41.50–$41.50—$39.0069
$390.00Jun 16$45.00$50.00$47.50--$47.50–$47.50—$45.001
$420.00Nov 20$22.10$27.00$24.55$30.10 09/08$24.55–$40.70$24.5523
$420.00Dec 18$26.10$30.00$28.05$37.51 09/30$28.05–$43.40$28.0564
$420.00Feb 19$32.80$37.50$35.15$38.15 10/30$35.15–$48.75$35.1510
$420.00Jun 17$43.10$48.00$45.55$42.40 09/21$45.55–$57.80$43.1010
$420.00Jan 21$54.00$59.00$56.50$63.86 09/30$56.50–$68.80$56.50201
$420.00Dec 17$52.50$57.50$55.00--$55.00–$55.00—$52.502
$420.00Dec 15$66.00$71.00$68.50--$68.50–$68.50—$66.0046
$385.00Nov 6$2.90$7.20$5.05$6.25 10/30$5.05–$15.55$5.0513
$385.00Nov 13$4.10$9.00$6.55$12.05 10/12$6.55–$16.45$6.555
$385.00Nov 20$5.00$9.70$7.35$10.78 10/19$7.35–$11.85$7.352
$385.00Nov 27$6.80$10.50$8.65--$8.65–$8.65—$6.801
$380.00Nov 6$2.35$6.40$4.38$6.00 10/30$4.38–$13.20$4.38569
$380.00Nov 20$5.00$7.10$6.05$9.45 10/23$6.05–$15.50$6.0576
$380.00Nov 27$4.80$9.00$6.90$8.30 10/30$6.90–$14.25$6.902
$380.00Dec 18$7.70$11.10$9.40$16.86 10/06$9.40–$18.70$9.40277
$380.00Feb 19$14.00$18.80$16.40$18.20 10/30$16.40–$25.35$16.4064
$380.00May 21$22.50$27.40$24.95$27.80 10/26$24.95–$33.80$24.951
$380.00Jun 17$23.60$28.50$26.05$33.67 10/06$26.05–$35.40$26.0532
$380.00Dec 17$33.50$38.50$36.00$38.95 09/04$36.00–$46.00$36.0042
$380.00Jan 21$34.50$39.50$37.00$42.10 09/08$37.00–$47.00$37.005
$380.00Jun 16$40.80$45.50$43.15$46.50 10/19$43.15–$52.65$43.155
$380.00Dec 15$47.00$51.60$49.30$52.40 10/19$49.30–$57.65$49.3039
$377.50Nov 6$1.35$5.60$3.47$5.00 10/30$3.47–$7.15$3.471
$377.50Nov 20$3.70$7.80$5.75--$5.75–$5.75—$3.701
$430.00Nov 20$30.00$34.00$32.00$46.93 10/07$32.00–$48.90$32.0073
$430.00Dec 18$33.10$37.40$35.25$38.90 09/08$35.25–$50.85$35.2524
$430.00Feb 19$39.60$42.80$41.20$46.47 09/29$41.20–$55.55$41.207
$430.00Jun 17$48.60$53.50$51.05--$51.05–$51.05—$48.6015
$430.00Jun 16$65.50$70.50$68.00--$68.00–$68.00—$65.50200
$430.00Dec 15$71.50$76.50$74.00--$74.00–$74.00—$71.5019
$375.00Nov 6$0.75$4.80$2.78$6.00 10/23$2.78–$10.90$2.781
$375.00Nov 20$3.70$6.60$5.15$5.40 10/30$5.15–$8.05$5.155
$370.00Nov 6$2.15$3.00$2.58$2.50 10/29$2.58–$9.40$2.5011
$370.00Nov 13$0.60$5.50$3.05$6.03 10/27$3.05–$10.30$3.052
$370.00Nov 20$2.55$5.70$4.13$4.35 10/29$3.70–$11.40$4.13177
$370.00Nov 27$2.00$5.90$3.95$7.20 10/12$3.95–$10.75$3.951
$370.00Dec 18$4.90$8.40$6.65$7.60 10/30$6.65–$14.45$6.65289
$370.00Feb 19$11.00$15.20$13.10$20.90 10/05$13.10–$20.95$13.109
$370.00Jun 17$21.20$23.50$22.35$24.54 10/30$22.35–$30.75$22.3534
$370.00Jan 21$30.50$35.50$33.00$34.90 09/02$33.00–$42.40$33.0011
$370.00Dec 15$43.00$47.50$45.25$47.58 10/19$45.10–$52.60$45.25104
$370.00Dec 17$29.50$34.50$32.00--$32.00–$32.00—$29.505
$370.00Jun 16$36.50$41.50$39.00--$39.00–$39.00—$36.501
$440.00Nov 20$38.30$42.30$40.30$55.10 10/02$40.30–$57.70$40.30204
$440.00Feb 19$46.10$50.40$48.25$47.50 09/25$48.25–$63.60$47.509
$440.00Jun 17$55.00$60.00$57.50$69.30 10/02$57.50–$71.10$57.505
$440.00Dec 18$40.30$44.90$42.60--$42.60–$42.60—$40.306
$365.00Nov 6$1.50$2.35$1.93--$1.93–$1.93—$1.5010
$365.00Nov 13$0.10$5.00$2.55--$2.55–$2.55—$0.101
$365.00Nov 20$1.70$4.50$3.10--$3.10–$3.10—$1.701
$360.00Nov 6$0.00$1.60$0.80$1.85 10/30$0.80–$6.55$0.8036
$360.00Nov 13$0.00$4.90$2.45$7.35 10/05$2.45–$7.20$2.4520
$360.00Nov 20$2.20$4.50$3.35$2.83 10/29$2.70–$8.05$2.83325
$360.00Dec 18$2.80$6.00$4.40$4.91 10/29$4.40–$11.20$4.40455
$360.00Feb 19$8.70$12.30$10.50$12.50 10/19$10.50–$17.30$10.5034
$360.00May 21$15.50$20.40$17.95$18.50 09/24$17.95–$25.00$17.955
$360.00Jun 17$16.60$21.50$19.05$27.06 10/05$19.05–$26.55$19.0537
$360.00Dec 17$25.50$30.50$28.00$34.07 10/14$28.00–$36.00$28.0031
$360.00Jan 21$26.50$31.50$29.00$34.20 09/09$29.00–$37.65$29.0010
$360.00Jun 16$32.50$37.50$35.00$37.70 09/02$35.00–$43.70$35.0020
$360.00Dec 15$38.50$43.50$41.00$43.20 10/30$41.00–$48.60$41.0060
$450.00Dec 18$48.80$52.70$50.75$66.74 10/07$50.75–$67.70$50.7546
$450.00Dec 17$70.50$75.50$73.00$85.25 10/07$73.00–$87.05$73.001

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 118
Total Puts 304
Put/Call Ratio 2.58
Net Difference -186

Prior's Put/Call Breakdown

Total Calls 1,083
Total Puts 791
Put/Call Ratio 1.00
Net Difference 292

Prior 7-Day Put/Call Summary

Total Calls 3,004
Total Puts 3,363
Average Put/Call Ratio 1.63
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