RACE - Options Database

RACE

FERRARI N V NEW

$418.96 +3.94%

(11/3 13:00) ◀

Tuesday, November 3, 2026 (2:00pm)

▶ (11/3 14:07)

◀ 11/3 14:00 ▶

Option Volume

Detail

ℹ

Current (11/03 2:00pm) 1,750

Calls: 389 (22%)

Puts: 1,361 (78%)

Prior --

Calls: 1,083 (58%)

Puts: 791 (42%)

Current vs Prior +0.00%

Calls: -64.08% (Calls)

Puts: +72.06% (Puts)

Prior 7-Day Total 8,902

Calls: 3,499 (39%)

Puts: 5,403 (61%)

Prior 7-Day Average 1,271

Calls: 499 (39%)

Puts: 771 (61%)

Current vs Prior 7-Day Avg +37.61%

Calls: -22.18%

Puts: +76.33%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (11/03 2:00pm) $1.17M

Calls: $534.9K (46%)

Puts: $630.6K (54%)

Prior --

Calls: $655.7K (57%)

Puts: $494.8K (43%)

Current vs Prior +0.00%

Calls: -18.42%

Puts: +27.45%

Prior 7-Day Total $6.56M

Calls: $3.47M (53%)

Puts: $3.09M (47%)

Prior 7-Day Average $936.8K

Calls: $495.9K (53%)

Puts: $440.9K (47%)

Current vs Prior 7-Day Avg +24.42%

Calls: +7.88%

Puts: +43.02%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (11/03 2:00pm) 3.50

Prior 1.00

Current vs Prior +249.87%

Prior 7-Day Average 2.01

Current vs Prior 7-Day Avg +74.37%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (11/03 2:00pm) 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

WKMO Expiry (11/06) | Next (11/13)Expiry (11/20) | Next (12/18)

Current 3.56% | 4.80%5.81% | 9.48%

Prior 6.32% | 7.18%7.72% | 10.77%

Current vs Prior -43.77% | -33.22%-24.71% | -12.01%

Prior 7-Day Avg 4.78% | 6.39%8.15% | 11.74%

Current vs 7-Day Avg -25.60% | -24.96%-28.70% | -19.26%

Prior 7-Day Eod 6.32% | 7.18%7.63% | 10.84%

Current vs 7-Day Eod -43.77% | -33.22%-23.81% | -12.60%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 17.43% | 23.18%

Calls: 18.18% | 18.69%

Puts: 16.67% | 27.66%

Prior 15.75% | 13.54%

Calls: 15.73% | 13.07%

Puts: 15.77% | 14.02%

Current vs Prior +10.67% | +71.20%

Prior 7-Day Avg 32.06% | 20.35%

Calls: 30.58% | 17.91%

Puts: 33.55% | 22.79%

Current vs 7-Day Avg -45.64% | +13.89%

Liquidity Expensive

Add Card

🤖 AI Insights

Extreme bearish P/C ratio of 3.50 - heavy put buying. P/C ratio rising 250% - 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)

Time	Smart Money	Retail	Overall
14:00	BEARISH	BEARISH	BEARISH
13:00	BEARISH	BEARISH	BEARISH
12:00	BULLISH	BEARISH	BEARISH
11:00	BEARISH	BEARISH	BEARISH
10:35	BEARISH	BEARISH	BEARISH
10:30	BEARISH	BEARISH	BEARISH
10:25	BEARISH	BEARISH	BEARISH
10:20	BEARISH	BEARISH	BEARISH
10:15	BEARISH	BEARISH	BEARISH
10:10	BEARISH	BEARISH	BEARISH
10:05	BEARISH	BEARISH	BEARISH
10:00	BEARISH	BEARISH	BEARISH
09:55	BEARISH	BEARISH	BEARISH
09:50	BEARISH	BEARISH	BEARISH
09:45	BEARISH	BEARISH	BEARISH
09:40	BEARISH	BEARISH	BEARISH
09:35	BULLISH	BULLISH	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

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 22 of results (avg 7.2%, best 3.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$340.00	Dec 18	80.70	83.20	$81.95	3.1%	2	0.95	104
$340.00	Nov 20	78.30	82.00	$80.15	4.6%	--	1.00	14
$360.00	Dec 18	61.50	64.50	$63.00	4.8%	1	0.92	83
$350.00	Dec 18	70.70	74.30	$72.50	5.0%	--	0.94	62
$350.00	Nov 20	68.40	72.00	$70.20	5.1%	1	1.00	33

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$430.00	Dec 18	20.90	22.60	$21.75	7.8%	1	0.57	24
$450.00	Dec 18	34.30	37.10	$35.70	7.8%	--	0.74	46
$410.00	Dec 18	11.40	12.40	$11.90	8.4%	101	0.39	32
$400.00	Dec 18	8.10	8.90	$8.50	9.4%	59	0.30	231

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. 40 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$340.00	Nov 20	78.30	82.00	$80.15	4.6%	--	1.00	14
$350.00	Nov 20	68.40	72.00	$70.20	5.1%	1	1.00	33
$340.00	Dec 18	80.70	83.20	$81.95	3.1%	2	0.95	104
$360.00	Nov 20	58.70	62.40	$60.55	6.1%	--	0.94	26
$350.00	Dec 18	70.70	74.30	$72.50	5.0%	--	0.94	62

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$440.00	Nov 20	23.30	26.00	$24.65	11.0%	--	0.75	204
$450.00	Dec 18	34.30	37.10	$35.70	7.8%	--	0.74	46
$430.00	Nov 20	16.50	18.30	$17.40	10.3%	--	0.63	73
$430.00	Dec 18	20.90	22.60	$21.75	7.8%	1	0.57	24
$420.00	Nov 20	10.90	12.60	$11.75	14.5%	--	0.50	23

Most actively traded options today. High liquidity = easy entry/exit. 96 active (total vol 1.6K, top 204)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$417.50	Nov 6	7.00	8.40	$7.70	18.2%	35	0.55	8
$500.00	Dec 18	0.65	1.35	$1.00	70.0%	33	0.06	480
$410.00	Dec 18	22.30	24.30	$23.30	8.6%	21	0.61	135
$412.50	Nov 6	9.60	11.40	$10.50	17.1%	17	0.66	5
$400.00	Dec 18	28.60	31.10	$29.85	8.4%	15	0.70	409

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$380.00	Dec 18	3.60	4.40	$4.00	20.0%	204	0.16	246
$360.00	Dec 18	1.60	2.25	$1.93	33.7%	191	0.08	457
$370.00	Nov 20	0.60	1.35	$0.98	76.5%	155	0.06	177
$417.50	Nov 6	5.40	6.60	$6.00	20.0%	141	0.46	--
$415.00	Nov 6	4.40	5.50	$4.95	22.2%	133	0.40	--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 12 strikes (avg 43.8%, max 76.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$400.00	Nov 6	Dec 18	50.2%	28.4%	76.6%	16	438
$420.00	Nov 6	Dec 18	44.6%	27.1%	64.3%	16	210
$410.00	Nov 6	Dec 18	44.4%	27.6%	60.9%	28	157
$415.00	Nov 6	Nov 20	44.0%	30.7%	43.2%	14	10
$430.00	Nov 6	Dec 18	43.2%	30.3%	42.4%	22	268

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$400.00	Nov 6	Dec 18	50.2%	28.4%	76.6%	142	256
$405.00	Nov 6	Dec 4	43.9%	29.4%	49.4%	50	22
$420.00	Nov 20	Dec 18	33.0%	27.1%	21.6%	40	87
$410.00	Nov 20	Dec 18	31.4%	27.6%	13.6%	101	55
$430.00	Nov 20	Dec 18	32.2%	30.3%	6.3%	1	97

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 75 found (best R:R 41.11, avg 10.04)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$402.50	$405.00	Nov 6	$1.55	$0.95	$1.55	81%	0.61	$404.05
$450.00	$470.00	Nov 6	$0.22	$19.78	$0.22	7%	89.91	$450.22
$412.50	$415.00	Nov 6	$1.40	$1.10	$1.40	66%	0.79	$413.90
$420.00	$430.00	Dec 18	$4.45	$5.55	$4.45	51%	1.25	$424.45
$450.00	$460.00	Dec 18	$1.95	$8.05	$1.95	26%	4.13	$451.95

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$400.00	$360.00	Nov 13	$0.95	$39.05	$0.95	21%	41.11	$399.05
$385.00	$355.00	Nov 27	$0.50	$29.50	$0.50	15%	59.00	$384.50
$405.00	$400.00	Nov 6	$0.27	$4.73	$0.27	19%	17.52	$404.73
$400.00	$395.00	Nov 6	$0.23	$4.77	$0.23	15%	20.74	$399.77
$405.00	$340.00	Dec 4	$5.90	$59.10	$5.90	33%	10.02	$399.10

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 61 found (best R:R 1.63, avg 0.27)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$445.00	$450.00	Nov 6	$0.53	$0.53	$4.47	89%	0.12	$445.53
$422.50	$425.00	Nov 6	$1.15	$1.15	$1.35	57%	0.85	$423.65
$460.00	$470.00	Nov 20	$0.72	$0.72	$9.28	89%	0.08	$460.72
$420.00	$422.50	Nov 6	$1.20	$1.20	$1.30	51%	0.92	$421.20
$425.00	$430.00	Nov 20	$2.00	$2.00	$3.00	57%	0.67	$427.00

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$365.00	$362.50	Nov 6	$1.55	$1.55	$0.95	91%	1.63	$363.45
$375.00	$370.00	Nov 6	$1.38	$1.38	$3.62	90%	0.38	$373.62
$345.00	$340.00	Nov 6	$0.88	$0.88	$4.12	95%	0.21	$344.12
$385.00	$380.00	Nov 6	$0.92	$0.92	$4.08	90%	0.23	$384.08
$355.00	$350.00	Nov 6	$0.70	$0.70	$4.30	96%	0.16	$354.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $4.04, cheapest $4.80)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$415.00	Nov 6	Nov 20	$4.80	44.0%	30.7%
$417.50	Nov 6	Nov 13	$3.00	43.6%	32.0%
$420.00	Nov 6	Nov 13	$2.90	44.6%	34.4%
$425.00	Nov 6	Nov 20	$5.00	42.6%	32.6%
$422.50	Nov 6	Nov 13	$3.05	43.6%	34.8%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$420.00	Nov 20	Dec 18	$4.65	33.0%	27.1%
$410.00	Nov 20	Dec 18	$4.55	31.4%	27.6%
$430.00	Nov 20	Dec 18	$4.35	32.2%	30.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 22 found (cheapest 3.27% of stock, avg 7.24%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$417.50	Nov 6	$7.70	$6.00	$13.70	$403.80	$431.20	3.27%
$415.00	Nov 6	$9.10	$4.95	$14.05	$400.95	$429.05	3.35%
$405.00	Nov 6	$16.45	$1.85	$18.30	$386.70	$423.30	4.37%
$400.00	Nov 6	$20.40	$1.58	$21.98	$378.02	$421.98	5.25%
$420.00	Nov 20	$11.35	$11.75	$23.10	$396.90	$443.10	5.51%
$430.00	Nov 20	$7.05	$17.40	$24.45	$405.55	$454.45	5.84%
$410.00	Nov 20	$17.15	$7.35	$24.50	$385.50	$434.50	5.85%
$400.00	Nov 13	$22.95	$3.15	$26.10	$373.90	$426.10	6.23%
$395.00	Nov 6	$25.10	$1.35	$26.45	$368.55	$421.45	6.31%
$400.00	Nov 20	$24.40	$4.45	$28.85	$371.15	$428.85	6.89%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 78 found (cheapest 0.72% of stock, avg 2.82%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$435.00	$395.00	Nov 6	$1.68	$1.35	$3.03	$391.97	$438.03
$435.00	$400.00	Nov 6	$1.68	$1.58	$3.26	$396.74	$438.26
$435.00	$405.00	Nov 6	$1.68	$1.85	$3.53	$401.47	$438.53
$430.00	$395.00	Nov 6	$2.63	$1.35	$3.98	$391.02	$433.98
$430.00	$400.00	Nov 6	$2.63	$1.58	$4.21	$395.79	$434.21
$430.00	$405.00	Nov 6	$2.63	$1.85	$4.48	$400.52	$434.48
$445.00	$392.50	Nov 20	$3.28	$2.93	$6.21	$386.29	$451.21
$445.00	$397.50	Nov 20	$3.28	$3.75	$7.03	$390.47	$452.03
$425.00	$405.00	Nov 6	$4.05	$1.85	$5.90	$399.10	$430.90
$425.00	$395.00	Nov 6	$4.05	$1.35	$5.40	$389.60	$430.40

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 122 found (best R:R 0.71, avg credit $1.58)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
362/365	445/450	Nov 6	$2.08	$2.92	80%	0.71	$362.92	$447.08
370/375	445/450	Nov 6	$1.91	$3.09	79%	0.62	$373.09	$446.91
362/365	435/440	Nov 6	$2.13	$2.87	73%	0.74	$362.87	$437.13
362/365	430/435	Nov 6	$2.50	$2.50	65%	1.00	$362.50	$432.50
340/345	445/450	Nov 6	$1.41	$3.59	84%	0.39	$343.59	$446.41
370/375	435/440	Nov 6	$1.96	$3.04	72%	0.64	$373.04	$436.96
370/375	430/435	Nov 6	$2.33	$2.67	63%	0.87	$372.67	$432.33
350/355	445/450	Nov 6	$1.23	$3.77	84%	0.33	$353.77	$446.23
380/385	445/450	Nov 6	$1.45	$3.55	79%	0.41	$383.55	$446.45
340/345	435/440	Nov 6	$1.46	$3.54	77%	0.41	$343.54	$436.46

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 48 found (best R:R 7.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$450.00	$460.00	$470.00	Nov 20	$0.31	$9.69	10%	31.26
$400.00	$410.00	$420.00	Dec 18	$0.80	$9.20	19%	11.50
$420.00	$430.00	$440.00	Dec 18	$0.70	$9.30	17%	13.29
$370.00	$380.00	$390.00	Nov 20	$0.25	$9.75	9%	39.00
$480.00	$490.00	$500.00	Dec 18	$0.13	$9.87	5%	75.92

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$410.00	$420.00	$430.00	Nov 20	$1.25	$8.75	27%	7.00
$390.00	$400.00	$410.00	Dec 18	$0.70	$9.30	17%	13.29
$410.00	$420.00	$430.00	Dec 18	$0.85	$9.15	18%	10.76
$360.00	$370.00	$380.00	Dec 18	$0.33	$9.67	8%	29.30
$340.00	$350.00	$360.00	Nov 20	$0.06	$9.94	2%	165.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 74 found (best net $-7.80, 66 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$430.00	$440.00	1:2	Nov 20	-$1.55	$8.45
$450.00	$460.00	1:2	Nov 20	-$0.47	$9.53
$450.00	$470.00	1:2	Nov 6	-$0.11	$19.89
$460.00	$470.00	1:2	Nov 20	-$0.06	$9.94
$445.00	$450.00	1:2	Nov 6	-$0.02	$4.98

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$450.00	$430.00	1:2	Dec 18	-$7.80	$12.20
$400.00	$360.00	1:2	Nov 13	-$1.25	$38.75
$420.00	$410.00	1:2	Nov 20	-$2.95	$7.05
$385.00	$355.00	1:2	Nov 27	-$1.80	$28.20
$400.00	$390.00	1:2	Nov 27	-$1.40	$8.60

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 28 found (best yield 4.01%, avg 1.15%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$420.00	Dec 18	$16.80	0.51	0.2%	4.01%	4.26%	8	176
$430.00	Dec 18	$12.50	0.43	2.6%	2.98%	5.62%	11	252
$440.00	Dec 18	$8.70	0.34	5.0%	2.08%	7.10%	12	327
$450.00	Dec 18	$6.20	0.26	7.4%	1.48%	8.89%	7	286
$420.00	Nov 27	$11.90	0.50	0.2%	2.84%	3.09%	1	--
$460.00	Dec 18	$4.20	0.20	9.8%	1.00%	10.80%	5	80
$420.00	Nov 20	$10.60	0.50	0.2%	2.53%	2.78%	--	47
$425.00	Nov 20	$8.30	0.43	1.4%	1.98%	3.42%	1	2
$470.00	Dec 18	$2.80	0.15	12.2%	0.67%	12.85%	3	281
$430.00	Nov 20	$6.30	0.37	2.6%	1.50%	4.14%	10	81

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)

Strike	Expiry	Bid	Ask	Mark	Last Traded	30d Range	History	Sugg. Limit	OI
$402.50	Nov 6	$12.10	$14.30	$13.20	$8.00 10/23	$7.05–$13.20		$12.10	1
$405.00	Nov 6	$9.00	$12.70	$10.85	$10.09 10/19	$6.60–$13.00		$10.09	1
$405.00	Nov 20	$12.00	$16.00	$14.00	$12.30 10/19	$9.30–$14.00		$12.30	3
$400.00	Nov 6	$13.50	$15.30	$14.40	$12.10 10/29	$7.95–$15.00		$13.50	6
$400.00	Nov 13	$13.50	$17.50	$15.50	$12.50 10/29	$9.55–$15.50		$13.50	1
$400.00	Nov 20	$15.00	$18.50	$16.75	$13.20 10/30	$11.10–$17.25		$15.00	190
$400.00	Nov 27	$16.10	$20.10	$18.10	$16.64 10/16	$11.60–$18.10		$16.64	2
$400.00	Dec 18	$19.70	$23.60	$21.65	$15.52 10/28	$15.90–$22.40		$19.70	401
$400.00	Feb 19	$30.80	$34.80	$32.80	$28.50 10/13	$25.70–$32.80		$30.80	20
$400.00	May 21	$41.00	$45.90	$43.45	$36.20 10/28	$35.55–$43.45		$41.00	58
$400.00	Jun 17	$43.00	$47.90	$45.45	$38.85 10/14	$38.30–$45.45		$43.00	218
$400.00	Jun 16	$75.00	$80.00	$77.50	$77.86 09/30	$69.55–$77.50		$77.50	10
$400.00	Dec 15	$89.00	$94.00	$91.50	$86.93 10/02	$83.65–$91.50		$89.00	9
$400.00	Dec 17	$61.50	$66.50	$64.00	--	$64.00–$64.00	—	$61.50	108
$407.50	Nov 20	$11.00	$14.70	$12.85	$11.30 10/19	$8.40–$12.85		$11.30	5
$397.50	Nov 6	$13.10	$17.00	$15.05	$11.50 10/23	$9.40–$15.05		$13.10	1
$397.50	Nov 20	$16.00	$20.20	$18.10	$15.20 10/30	$12.25–$18.10		$16.00	29
$410.00	Nov 6	$7.10	$10.50	$8.80	$7.70 10/29	$4.60–$11.10		$7.70	9
$410.00	Nov 20	$9.50	$14.00	$11.75	$10.50 10/29	$7.65–$13.70		$10.50	159
$410.00	Nov 27	$11.20	$15.50	$13.35	$11.65 10/22	$8.15–$13.35		$11.65	2
$410.00	Dec 18	$14.70	$18.70	$16.70	$15.40 10/29	$12.10–$18.80		$15.40	136
$410.00	Feb 19	$25.50	$29.80	$27.65	$22.20 10/07	$21.30–$27.70		$25.50	17
$410.00	May 21	$36.00	$40.90	$38.45	$31.70 10/28	$31.20–$38.45		$36.00	38
$410.00	Jun 17	$38.00	$42.90	$40.45	$39.00 10/29	$33.95–$40.55		$39.00	29
$410.00	Dec 17	$56.50	$61.50	$59.00	$71.40 09/10	$51.65–$59.25		$59.00	2
$410.00	Dec 15	$84.50	$89.50	$87.00	$100.98 09/11	$78.75–$87.00		$87.00	8
$395.00	Nov 6	$14.60	$18.70	$16.65	$9.94 10/27	$10.35–$17.40		$14.60	3
$395.00	Nov 20	$17.50	$22.00	$19.75	$13.12 10/27	$13.35–$19.75		$17.50	6
$412.50	Nov 6	$6.20	$9.90	$8.05	$5.97 10/30	$4.50–$8.05		$6.20	2
$412.50	Nov 20	$8.50	$12.70	$10.60	--	$10.60–$10.60	—	$8.50	2
$392.50	Nov 6	$15.60	$19.60	$17.60	$13.32 10/23	$11.55–$17.60		$15.60	1
$415.00	Nov 6	$4.80	$9.00	$6.90	$5.01 10/14	$3.95–$9.40		$5.01	2
$415.00	Nov 20	$8.20	$12.50	$10.35	$7.30 10/28	$6.35–$10.35		$8.20	4
$415.00	Nov 13	$6.00	$10.70	$8.35	--	$8.35–$8.35	—	$6.00	1
$390.00	Nov 20	$20.50	$24.70	$22.60	$15.70 10/28	$15.80–$22.60		$20.50	115
$390.00	Dec 18	$25.50	$29.30	$27.40	$20.63 10/27	$20.45–$27.40		$25.50	75
$390.00	Feb 19	$36.00	$40.90	$38.45	$34.00 10/29	$30.40–$38.45		$36.00	105
$390.00	May 21	$46.00	$50.90	$48.45	$41.10 10/28	$40.15–$48.45		$46.00	33
$390.00	Jun 17	$48.50	$53.40	$50.95	$59.08 09/08	$43.15–$50.95		$50.95	69
$390.00	Dec 17	$66.50	$71.50	$69.00	$62.13 10/14	$61.20–$69.00		$66.50	3
$390.00	Nov 6	$17.30	$21.80	$19.55	--	$19.55–$19.55	—	$17.30	2
$390.00	Jan 21	$69.50	$74.50	$72.00	--	$72.00–$72.00	—	$69.50	3
$417.50	Nov 6	$4.30	$8.00	$6.15	$4.60 10/26	$3.20–$6.15		$4.60	7
$417.50	Nov 20	$6.50	$11.10	$8.80	--	$8.80–$8.80	—	$6.50	2
$420.00	Nov 6	$3.80	$7.40	$5.60	$3.63 10/30	$3.00–$8.20		$3.80	29
$420.00	Nov 13	$4.50	$9.30	$6.90	$9.00 10/02	$3.78–$8.05		$6.90	1
$420.00	Nov 20	$6.00	$10.10	$8.05	$6.00 10/27	$5.15–$10.40		$6.00	47
$420.00	Dec 18	$11.20	$14.20	$12.70	$11.53 10/29	$9.00–$14.70		$11.53	176
$420.00	Feb 19	$21.10	$25.40	$23.25	$21.90 10/16	$17.90–$23.25		$21.90	141
$420.00	May 21	$31.50	$36.40	$33.95	$27.80 10/28	$27.35–$33.95		$31.50	50
$420.00	Jun 17	$34.00	$38.60	$36.30	$46.81 09/10	$30.30–$36.45		$36.30	31
$420.00	Dec 17	$52.00	$57.00	$54.50	$65.20 09/15	$48.00–$55.25		$54.50	2
$420.00	Jan 21	$55.00	$60.00	$57.50	$68.80 09/10	$50.35–$57.65		$57.50	13
$420.00	Dec 15	$80.00	$85.00	$82.50	--	$82.50–$82.50	—	$80.00	13
$385.00	Nov 27	$25.70	$29.30	$27.50	$20.20 10/28	$19.05–$27.50		$25.70	1
$422.50	Nov 6	$2.20	$6.50	$4.35	--	$4.35–$4.35	—	$2.20	1
$425.00	Nov 6	$1.80	$5.90	$3.85	$2.50 10/30	$2.28–$6.60		$2.50	33
$425.00	Nov 13	$3.00	$7.90	$5.45	$4.15 10/14	$2.90–$6.00		$4.15	2
$425.00	Nov 27	$6.30	$10.50	$8.40	$3.00 10/27	$4.85–$8.40		$6.30	1
$380.00	Nov 20	$27.60	$31.60	$29.60	$21.10 10/14	$21.10–$29.60		$27.60	25
$380.00	Dec 18	$32.30	$35.80	$34.05	$25.70 10/08	$25.75–$34.05		$32.30	72
$380.00	Feb 19	$42.00	$46.40	$44.20	$35.60 10/08	$35.50–$44.20		$42.00	20
$380.00	May 21	$52.00	$56.90	$54.45	$46.30 10/28	$45.10–$54.45		$52.00	7
$380.00	Dec 17	$72.00	$77.00	$74.50	$68.72 10/12	$66.15–$74.50		$72.00	1
$380.00	Jun 17	$54.00	$58.90	$56.45	--	$56.45–$56.45	—	$54.00	23
$380.00	Jan 21	$75.00	$80.00	$77.50	--	$77.50–$77.50	—	$75.00	1
$430.00	Nov 6	$2.00	$4.60	$3.30	$3.28 10/19	$1.78–$5.55		$3.28	3
$430.00	Nov 20	$3.50	$7.20	$5.35	$4.00 10/30	$3.38–$7.75		$4.00	85
$430.00	Nov 27	$4.00	$8.20	$6.10	$5.60 10/29	$3.72–$6.40		$5.60	6
$430.00	Dec 18	$7.70	$11.30	$9.50	$7.28 10/30	$6.45–$11.45		$7.70	252
$430.00	Feb 19	$17.00	$21.60	$19.30	$18.01 10/22	$14.80–$20.25		$18.01	90
$430.00	Jun 17	$29.50	$34.20	$31.85	$28.49 10/06	$27.00–$32.65		$29.50	16
$430.00	Dec 17	$48.00	$53.00	$50.50	$62.05 09/24	$43.90–$51.25		$50.50	2
$430.00	Jan 21	$50.50	$55.50	$53.00	--	$53.00–$53.00	—	$50.50	3
$430.00	Dec 15	$75.50	$80.50	$78.00	--	$78.00–$78.00	—	$75.50	1
$435.00	Nov 6	$0.30	$4.30	$2.30	$1.74 10/30	$1.33–$4.60		$1.74	5
$435.00	Nov 27	$4.10	$8.00	$6.05	$3.20 10/27	$2.88–$6.05		$4.10	1
$435.00	Dec 4	$4.00	$8.00	$6.00	$5.10 10/26	$4.18–$6.00		$5.10	1
$370.00	Dec 18	$39.80	$43.50	$41.65	$32.95 10/13	$31.60–$41.65		$39.80	369
$370.00	Dec 15	$104.00	$108.50	$106.25	$102.00 10/29	$97.25–$106.25		$104.00	1
$370.00	Nov 20	$35.50	$39.40	$37.45	--	$37.45–$37.45	—	$35.50	20
$370.00	Feb 19	$49.00	$53.10	$51.05	--	$51.05–$51.05	—	$49.00	1
$370.00	Jun 17	$60.00	$64.90	$62.45	--	$62.45–$62.45	—	$60.00	1
$370.00	Dec 17	$78.00	$83.00	$80.50	--	$80.50–$80.50	—	$78.00	1
$440.00	Nov 20	$1.10	$5.30	$3.20	$1.90 10/27	$1.98–$5.75		$1.90	102
$440.00	Dec 4	$3.80	$6.70	$5.25	$3.52 10/27	$3.35–$5.25		$3.80	1
$440.00	Dec 18	$5.70	$8.60	$7.15	$6.04 10/29	$4.60–$9.00		$6.04	302
$440.00	Feb 19	$14.00	$18.30	$16.15	$13.80 10/30	$12.05–$17.20		$14.00	18
$440.00	Jun 17	$26.00	$30.90	$28.45	$35.30 09/25	$23.60–$29.15		$28.45	121
$440.00	Dec 17	$44.00	$49.00	$46.50	$41.75 10/28	$40.50–$47.25		$44.00	4
$440.00	Dec 15	$71.50	$76.50	$74.00	--	$74.00–$74.00	—	$71.50	1
$445.00	Nov 6	$0.30	$2.25	$1.27	$1.15 10/29	$0.93–$3.15		$1.15	5
$445.00	Nov 20	$1.00	$4.90	$2.95	$1.69 10/28	$1.38–$2.95		$1.69	10
$360.00	Dec 18	$47.50	$51.50	$49.50	$45.25 10/29	$38.05–$49.50		$47.50	83
$360.00	Feb 19	$56.10	$60.10	$58.10	$59.00 10/16	$47.40–$58.10		$58.10	1
$360.00	May 21	$64.80	$69.50	$67.15	$57.60 10/28	$56.70–$67.15		$64.80	--
$360.00	Nov 20	$44.00	$48.00	$46.00	--	$46.00–$46.00	—	$44.00	25
$360.00	Jan 21	$86.50	$91.50	$89.00	--	$89.00–$89.00	—	$86.50	2
$360.00	Dec 15	$109.00	$114.00	$111.50	--	$111.50–$111.50	—	$109.00	3
$450.00	Nov 20	$0.40	$4.40	$2.40	$1.35 10/30	$1.38–$4.30		$1.35	167

PUTS (100)

Strike	Expiry	Bid	Ask	Mark	Last Traded	30d Range	History	Sugg. Limit	OI
$402.50	Nov 6	$11.40	$13.60	$12.50	$16.00 10/30	$12.50–$18.95		$12.50	2
$402.50	Nov 20	$12.80	$16.60	$14.70	$16.30 10/29	$14.70–$21.10		$14.70	22
$405.00	Nov 6	$10.70	$15.40	$13.05	$15.30 10/29	$13.05–$27.40		$13.05	2
$400.00	Nov 6	$10.30	$12.90	$11.60	$11.10 09/24	$11.60–$24.40		$11.10	1
$400.00	Nov 13	$10.00	$14.40	$12.20	$15.60 10/30	$12.20–$25.00		$12.20	2
$400.00	Nov 20	$10.60	$15.10	$12.85	$16.30 10/30	$12.85–$26.80		$12.85	163
$400.00	Dec 4	$13.10	$17.50	$15.30	$17.50 10/30	$15.30–$21.65		$15.30	1
$400.00	Dec 18	$14.90	$18.90	$16.90	$21.10 10/22	$16.90–$29.40		$16.90	172
$400.00	Feb 19	$22.30	$26.90	$24.60	$31.20 10/12	$24.60–$35.90		$24.60	11
$400.00	Jun 17	$32.60	$37.50	$35.05	$45.10 10/01	$35.05–$45.75		$35.05	118
$400.00	Dec 17	$42.50	$47.50	$45.00	$47.60 09/04	$45.00–$56.10		$45.00	10
$400.00	Jan 21	$43.50	$48.50	$46.00	--	$46.00–$46.00	—	$43.50	8
$400.00	Jun 16	$50.00	$55.00	$52.50	--	$52.50–$52.50	—	$50.00	1
$400.00	Dec 15	$56.00	$61.00	$58.50	--	$58.50–$58.50	—	$56.00	27
$397.50	Nov 20	$9.70	$13.90	$11.80	$15.40 10/30	$11.80–$18.10		$11.80	71
$410.00	Nov 13	$15.30	$19.50	$17.40	$20.77 10/30	$17.40–$32.50		$17.40	1
$410.00	Nov 20	$16.60	$20.60	$18.60	$21.60 09/18	$18.60–$33.10		$18.60	23
$410.00	Dec 18	$20.00	$24.10	$22.05	$33.29 10/06	$22.05–$36.25		$22.05	40
$410.00	Feb 19	$27.30	$32.00	$29.65	$41.90 10/01	$29.65–$41.85		$29.65	3
$410.00	Jun 17	$37.60	$42.50	$40.05	$42.20 09/04	$40.05–$52.15		$40.05	9
$410.00	Dec 17	$47.50	$52.50	$50.00	$53.13 09/10	$50.00–$61.65		$50.00	7
$410.00	Dec 15	$61.00	$66.00	$63.50	$66.22 09/11	$63.50–$73.00		$63.50	26
$410.00	Jan 21	$48.50	$53.50	$51.00	--	$51.00–$51.00	—	$48.50	251
$395.00	Nov 6	$7.30	$10.50	$8.90	$11.16 10/30	$8.90–$20.95		$8.90	2
$395.00	Nov 20	$9.50	$13.50	$11.50	$13.77 10/26	$11.50–$16.70		$11.50	8
$392.50	Nov 6	$5.20	$9.60	$7.40	$9.20 10/29	$7.40–$13.05		$7.40	3
$392.50	Nov 20	$7.60	$12.30	$9.95	$14.80 10/28	$9.95–$15.35		$9.95	14
$390.00	Nov 6	$4.40	$8.30	$6.35	$8.60 10/30	$6.35–$18.15		$6.35	4
$390.00	Nov 20	$7.40	$10.90	$9.15	$13.50 10/28	$9.15–$20.50		$9.15	157
$390.00	Dec 18	$10.80	$14.60	$12.70	$17.10 10/28	$12.70–$23.50		$12.70	69
$390.00	Feb 19	$18.00	$22.90	$20.45	$23.35 10/26	$20.45–$30.30		$20.45	4
$390.00	May 21	$26.50	$31.40	$28.95	$33.40 10/28	$28.95–$38.50		$28.95	7
$390.00	Jun 17	$28.10	$33.00	$30.55	$30.00 09/24	$30.55–$41.10		$30.00	24
$390.00	Dec 17	$37.50	$42.50	$40.00	$44.85 10/28	$40.00–$50.25		$40.00	3
$390.00	Dec 15	$51.50	$56.50	$54.00	$56.90 10/19	$54.00–$62.50		$54.00	61
$390.00	Jan 21	$39.00	$44.00	$41.50	--	$41.50–$41.50	—	$39.00	69
$390.00	Jun 16	$45.00	$50.00	$47.50	--	$47.50–$47.50	—	$45.00	1
$420.00	Nov 20	$22.10	$27.00	$24.55	$30.10 09/08	$24.55–$40.70		$24.55	23
$420.00	Dec 18	$26.10	$30.00	$28.05	$37.51 09/30	$28.05–$43.40		$28.05	64
$420.00	Feb 19	$32.80	$37.50	$35.15	$38.15 10/30	$35.15–$48.75		$35.15	10
$420.00	Jun 17	$43.10	$48.00	$45.55	$42.40 09/21	$45.55–$57.80		$43.10	10
$420.00	Jan 21	$54.00	$59.00	$56.50	$63.86 09/30	$56.50–$68.80		$56.50	201
$420.00	Dec 17	$52.50	$57.50	$55.00	--	$55.00–$55.00	—	$52.50	2
$420.00	Dec 15	$66.00	$71.00	$68.50	--	$68.50–$68.50	—	$66.00	46
$385.00	Nov 6	$2.90	$7.20	$5.05	$6.25 10/30	$5.05–$15.55		$5.05	13
$385.00	Nov 13	$4.10	$9.00	$6.55	$12.05 10/12	$6.55–$16.45		$6.55	5
$385.00	Nov 20	$5.00	$9.70	$7.35	$10.78 10/19	$7.35–$11.85		$7.35	2
$385.00	Nov 27	$6.80	$10.50	$8.65	--	$8.65–$8.65	—	$6.80	1
$380.00	Nov 6	$2.35	$6.40	$4.38	$6.00 10/30	$4.38–$13.20		$4.38	569
$380.00	Nov 20	$5.00	$7.10	$6.05	$9.45 10/23	$6.05–$15.50		$6.05	76
$380.00	Nov 27	$4.80	$9.00	$6.90	$8.30 10/30	$6.90–$14.25		$6.90	2
$380.00	Dec 18	$7.70	$11.10	$9.40	$16.86 10/06	$9.40–$18.70		$9.40	277
$380.00	Feb 19	$14.00	$18.80	$16.40	$18.20 10/30	$16.40–$25.35		$16.40	64
$380.00	May 21	$22.50	$27.40	$24.95	$27.80 10/26	$24.95–$33.80		$24.95	1
$380.00	Jun 17	$23.60	$28.50	$26.05	$33.67 10/06	$26.05–$35.40		$26.05	32
$380.00	Dec 17	$33.50	$38.50	$36.00	$38.95 09/04	$36.00–$46.00		$36.00	42
$380.00	Jan 21	$34.50	$39.50	$37.00	$42.10 09/08	$37.00–$47.00		$37.00	5
$380.00	Jun 16	$40.80	$45.50	$43.15	$46.50 10/19	$43.15–$52.65		$43.15	5
$380.00	Dec 15	$47.00	$51.60	$49.30	$52.40 10/19	$49.30–$57.65		$49.30	39
$377.50	Nov 6	$1.35	$5.60	$3.47	$5.00 10/30	$3.47–$7.15		$3.47	1
$377.50	Nov 20	$3.70	$7.80	$5.75	--	$5.75–$5.75	—	$3.70	1
$430.00	Nov 20	$30.00	$34.00	$32.00	$46.93 10/07	$32.00–$48.90		$32.00	73
$430.00	Dec 18	$33.10	$37.40	$35.25	$38.90 09/08	$35.25–$50.85		$35.25	24
$430.00	Feb 19	$39.60	$42.80	$41.20	$46.47 09/29	$41.20–$55.55		$41.20	7
$430.00	Jun 17	$48.60	$53.50	$51.05	--	$51.05–$51.05	—	$48.60	15
$430.00	Jun 16	$65.50	$70.50	$68.00	--	$68.00–$68.00	—	$65.50	200
$430.00	Dec 15	$71.50	$76.50	$74.00	--	$74.00–$74.00	—	$71.50	19
$375.00	Nov 6	$0.75	$4.80	$2.78	$6.00 10/23	$2.78–$10.90		$2.78	1
$375.00	Nov 20	$3.70	$6.60	$5.15	$5.40 10/30	$5.15–$8.05		$5.15	5
$370.00	Nov 6	$2.15	$3.00	$2.58	$2.50 10/29	$2.58–$9.40		$2.50	11
$370.00	Nov 13	$0.60	$5.50	$3.05	$6.03 10/27	$3.05–$10.30		$3.05	2
$370.00	Nov 20	$2.55	$5.70	$4.13	$4.35 10/29	$3.70–$11.40		$4.13	177
$370.00	Nov 27	$2.00	$5.90	$3.95	$7.20 10/12	$3.95–$10.75		$3.95	1
$370.00	Dec 18	$4.90	$8.40	$6.65	$7.60 10/30	$6.65–$14.45		$6.65	289
$370.00	Feb 19	$11.00	$15.20	$13.10	$20.90 10/05	$13.10–$20.95		$13.10	9
$370.00	Jun 17	$21.20	$23.50	$22.35	$24.54 10/30	$22.35–$30.75		$22.35	34
$370.00	Jan 21	$30.50	$35.50	$33.00	$34.90 09/02	$33.00–$42.40		$33.00	11
$370.00	Dec 15	$43.00	$47.50	$45.25	$47.58 10/19	$45.10–$52.60		$45.25	104
$370.00	Dec 17	$29.50	$34.50	$32.00	--	$32.00–$32.00	—	$29.50	5
$370.00	Jun 16	$36.50	$41.50	$39.00	--	$39.00–$39.00	—	$36.50	1
$440.00	Nov 20	$38.30	$42.30	$40.30	$55.10 10/02	$40.30–$57.70		$40.30	204
$440.00	Feb 19	$46.10	$50.40	$48.25	$47.50 09/25	$48.25–$63.60		$47.50	9
$440.00	Jun 17	$55.00	$60.00	$57.50	$69.30 10/02	$57.50–$71.10		$57.50	5
$440.00	Dec 18	$40.30	$44.90	$42.60	--	$42.60–$42.60	—	$40.30	6
$365.00	Nov 6	$1.50	$2.35	$1.93	--	$1.93–$1.93	—	$1.50	10
$365.00	Nov 13	$0.10	$5.00	$2.55	--	$2.55–$2.55	—	$0.10	1
$365.00	Nov 20	$1.70	$4.50	$3.10	--	$3.10–$3.10	—	$1.70	1
$360.00	Nov 6	$0.00	$1.60	$0.80	$1.85 10/30	$0.80–$6.55		$0.80	36
$360.00	Nov 13	$0.00	$4.90	$2.45	$7.35 10/05	$2.45–$7.20		$2.45	20
$360.00	Nov 20	$2.20	$4.50	$3.35	$2.83 10/29	$2.70–$8.05		$2.83	325
$360.00	Dec 18	$2.80	$6.00	$4.40	$4.91 10/29	$4.40–$11.20		$4.40	455
$360.00	Feb 19	$8.70	$12.30	$10.50	$12.50 10/19	$10.50–$17.30		$10.50	34
$360.00	May 21	$15.50	$20.40	$17.95	$18.50 09/24	$17.95–$25.00		$17.95	5
$360.00	Jun 17	$16.60	$21.50	$19.05	$27.06 10/05	$19.05–$26.55		$19.05	37
$360.00	Dec 17	$25.50	$30.50	$28.00	$34.07 10/14	$28.00–$36.00		$28.00	31
$360.00	Jan 21	$26.50	$31.50	$29.00	$34.20 09/09	$29.00–$37.65		$29.00	10
$360.00	Jun 16	$32.50	$37.50	$35.00	$37.70 09/02	$35.00–$43.70		$35.00	20
$360.00	Dec 15	$38.50	$43.50	$41.00	$43.20 10/30	$41.00–$48.60		$41.00	60
$450.00	Dec 18	$48.80	$52.70	$50.75	$66.74 10/07	$50.75–$67.70		$50.75	46
$450.00	Dec 17	$70.50	$75.50	$73.00	$85.25 10/07	$73.00–$87.05		$73.00	1

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 389

Total Puts 1,361

Put/Call Ratio 3.50

Net Difference -972

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 3,499

Total Puts 5,403

Average Put/Call Ratio 2.01

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...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card