Tour v536
RACE
FERRARI N V NEW
$416.13 -1.48%
$423.42 (+1.75%)🌙
as of 11/06 06:47 PM
(11/5 18:49) ◀
|
Friday, November 6, 2026 (6:47pm)
January 2026
|
▶
◀ 11/6 18:47

Option Volume

Detail
ℹ
Current (11/06) 1,173
Calls: 356 (30%)
Puts: 817 (70%)
Prior (11/05) 892
Calls: 178 (20%)
Puts: 714 (80%)
Current vs Prior +31.50%
Calls: +100.00% (Calls)
Puts: +14.43% (Puts)
Prior 7-Day Total 8,444
Calls: 3,168 (38%)
Puts: 5,276 (62%)
Prior 7-Day Average 1,206
Calls: 452 (38%)
Puts: 753 (62%)
Current vs Prior 7-Day Avg -2.76%
Calls: -21.34%
Puts: +8.40%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (11/06) $1.24M
Calls: $284.6K (23%)
Puts: $956.9K (77%)
Prior (11/05) $797.2K
Calls: $206.3K (26%)
Puts: $590.9K (74%)
Current vs Prior +55.73%
Calls: +37.95%
Puts: +61.94%
Prior 7-Day Total $6.96M
Calls: $3.54M (51%)
Puts: $3.42M (49%)
Prior 7-Day Average $993.8K
Calls: $505.6K (51%)
Puts: $488.2K (49%)
Current vs Prior 7-Day Avg +24.93%
Calls: -43.70%
Puts: +96.01%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (11/06) 2.29
Prior (11/05) 4.01
Current vs Prior -42.79%
Prior 7-Day Average 2.06
Current vs Prior 7-Day Avg +11.28%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (11/06) 3,401
Calls: 1,772 (52%)
Puts: 1,629 (48%)
Prior (11/05) 3,028
Calls: 1,825 (60%)
Puts: 1,203 (40%)
Current vs Prior +12.32%
Prior 7-Day Total 62,511
Calls: 26,531 (42%)
Puts: 35,980 (58%)
Prior 7-Day Average 8,930
Calls: 3,790 (42%)
Puts: 5,140 (58%)
Current vs Prior 7-Day Avg -61.92%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (11/06) | Next (11/13)Expiry (11/20) | Next (12/18)
Current 0.97% | 3.65%4.81% | 8.82%
Prior 2.33% | 4.11%5.21% | 9.21%
Current vs Prior +56.64% | +17.01%-7.72% | -4.23%
Prior 7-Day Avg 3.69% | 5.72%6.71% | 10.01%
Current vs 7-Day Avg -1.11% | -15.98%-28.39% | -11.91%
Prior 7-Day Eod 2.33% | 4.11%5.21% | 9.21%
Current vs 7-Day Eod +56.64% | +17.01%-7.72% | -4.23%
Sentiment BEARISHBULLISH

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 43.99% | 20.99%
Calls: 36.73% | 25.00%
Puts: 51.24% | 16.98%
Current vs 7-Day Avg -4.41% | +26.55%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bearish conviction with 77% of dollar volume in puts ($956.9K) vs calls ($284.6K). Elevated premium activity with dollar volume up 56% vs prior. Extreme bearish P/C ratio of 2.29 - heavy put buying. P/C ratio dropping 43% - sentiment shifting bullish.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BULLISH
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
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 6 of results (avg 8.2%, best 6.7%)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$410.00Dec 1819.5021.00$20.257.4%400.63156
$420.00Nov 207.408.00$7.707.8%50.5260
$420.00Dec 1814.1015.30$14.708.2%340.50--
$430.00Dec 189.8010.80$10.309.7%300.40275
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$420.00Dec 1815.9017.00$16.456.7%270.51114
$410.00Dec 1811.3012.40$11.859.3%40.41--

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. 26 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$390.00Nov 624.8028.00$26.4012.1%11.00--
$400.00Nov 614.8018.00$16.4019.5%21.00--
$410.00Nov 64.908.00$6.4548.1%151.0020
$412.50Nov 61.905.50$3.7097.3%21.00--
$415.00Nov 60.053.90$1.98194.4%11.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$420.00Nov 62.005.60$3.8094.7%11.003
$425.00Nov 67.0010.10$8.5536.3%10.833
$435.00Nov 2019.5022.30$20.9013.4%50.79--
$430.00Nov 612.8015.70$14.2520.4%5000.79500
$430.00Nov 2016.2018.50$17.3513.3%50.73--

Most actively traded options today. High liquidity = easy entry/exit. 58 active (total vol 1.1K, top 500)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$470.00Dec 181.552.25$1.9036.8%850.10272
$450.00Dec 184.305.10$4.7017.0%600.22290
$410.00Dec 1819.5021.00$20.257.4%400.63156
$420.00Dec 1814.1015.30$14.708.2%340.50--
$430.00Dec 189.8010.80$10.309.7%300.40275
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$430.00Nov 612.8015.70$14.2520.4%5000.79500
$420.00Nov 209.5011.20$10.3516.4%780.5524
$397.50Nov 130.152.80$1.48179.1%680.15--
$407.50Nov 205.306.20$5.7515.7%410.34--
$420.00Dec 1815.9017.00$16.456.7%270.51114

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 1660.4%, max 3056.9%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$430.00Nov 6Dec 18444.0%27.9%1492.9%33294
$425.00Nov 6Nov 20221.0%23.9%825.7%345
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$390.00Nov 6Dec 18930.9%29.5%3056.9%2292
$395.00Nov 6Nov 13815.2%33.7%2318.4%611
$430.00Nov 6Dec 18444.0%27.9%1492.9%504500
$415.00Nov 6Nov 20236.0%26.9%775.8%11163

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 31 found (best R:R 24.00, avg 6.66)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$417.50$420.00Nov 6$0.10$2.40$0.10100%24.00$417.60
$415.00$417.50Nov 6$0.23$2.27$0.23100%9.87$415.23
$417.50$420.00Nov 13$0.40$2.10$0.40100%5.25$417.90
$420.00$425.00Nov 6$0.80$4.20$0.80100%5.25$420.80
$412.50$415.00Nov 13$1.10$1.40$1.1090%1.27$413.60
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$415.00$400.00Nov 6$0.60$14.40$0.6034%24.00$414.40
$420.00$415.00Nov 6$2.05$2.95$2.05100%1.44$417.95
$415.00$407.50Nov 20$2.25$5.25$2.2546%2.33$412.75
$412.50$405.00Nov 13$1.72$5.78$1.7240%3.36$410.78
$390.00$380.00Dec 18$1.40$8.60$1.4024%6.14$388.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 24 found (best R:R 2.21, avg 0.38)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$420.00$425.00Nov 20$2.95$2.95$2.0548%1.44$422.95
$450.00$470.00Dec 18$2.80$2.80$17.2078%0.16$452.80
$430.00$440.00Dec 18$3.35$3.35$6.6560%0.50$433.35
$420.00$430.00Dec 18$4.40$4.40$5.6050%0.79$424.40
$480.00$490.00Dec 18$0.47$0.47$9.5392%0.05$480.47
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$390.00$387.50Nov 6$1.72$1.72$0.7885%2.21$388.28
$400.00$397.50Nov 13$0.95$0.95$1.5580%0.61$399.05
$407.50$397.50Nov 20$2.47$2.47$7.5366%0.33$405.03
$410.00$390.00Dec 18$5.65$5.65$14.3559%0.39$404.35
$397.50$395.00Nov 13$0.21$0.21$2.2985%0.09$397.29

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $6.25, cheapest $6.25)

CALLS (0)
No calls found
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$415.00Nov 6Nov 20$6.25236.0%26.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 13 found (cheapest 0.90% of stock, avg 4.48%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$415.00Nov 6$1.98$1.75$3.73$411.27$418.730.90%
$420.00Nov 6$1.65$3.80$5.45$414.55$425.451.31%
$425.00Nov 6$0.85$8.55$9.40$415.60$434.402.26%
$420.00Nov 13$5.10$8.45$13.55$406.45$433.553.26%
$412.50Nov 13$8.70$4.95$13.65$398.85$426.153.28%
$430.00Nov 6$1.70$14.25$15.95$414.05$445.953.83%
$400.00Nov 6$16.40$1.15$17.55$382.45$417.554.22%
$420.00Nov 20$7.70$10.35$18.05$401.95$438.054.34%
$400.00Nov 13$18.45$2.43$20.88$379.12$420.885.02%
$390.00Nov 6$26.40$2.45$28.85$361.15$418.856.93%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 48 found (cheapest 0.38% of stock, avg 1.84%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$425.00$387.50Nov 6$0.85$0.73$1.58$385.92$426.58
$425.00$400.00Nov 6$0.85$1.15$2.00$398.00$427.00
$435.00$387.50Nov 6$1.48$0.73$2.21$385.29$437.21
$435.00$400.00Nov 6$1.48$1.15$2.63$397.37$437.63
$425.00$415.00Nov 6$0.85$1.75$2.60$412.40$427.60
$430.00$387.50Nov 6$1.70$0.73$2.43$385.07$432.43
$430.00$400.00Nov 6$1.70$1.15$2.85$397.15$432.85
$425.00$395.00Nov 6$0.85$2.45$3.30$391.70$428.30
$425.00$390.00Nov 6$0.85$2.45$3.30$386.70$428.30
$430.00$415.00Nov 6$1.70$1.75$3.45$411.55$433.45

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 10 found (best R:R 0.63, avg credit $2.50)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
388/390430/435Nov 6$1.94$3.0662%0.63$388.06$431.94
370/380480/490Dec 18$1.57$8.4374%0.19$378.43$481.57
370/380470/480Dec 18$1.70$8.3071%0.20$378.30$471.70
380/390480/490Dec 18$1.87$8.1369%0.23$388.13$481.87
380/390470/480Dec 18$2.00$8.0066%0.25$388.00$472.00
370/380440/450Dec 18$3.35$6.6552%0.50$376.65$443.35
380/390440/450Dec 18$3.65$6.3546%0.57$386.35$443.65
370/380450/470Dec 18$3.90$16.1060%0.24$376.10$453.90
380/390450/470Dec 18$4.20$15.8054%0.27$385.80$454.20
400/415430/435Nov 6$0.82$14.1843%0.06$414.18$430.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 17 found (best R:R 2.03, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$420.00$425.00$430.00Nov 6$1.65$3.3577%2.03
$410.00$420.00$430.00Dec 18$1.15$8.8523%7.70
$470.00$480.00$490.00Dec 18$0.13$9.876%75.92
$420.00$430.00$440.00Dec 18$1.05$8.9521%8.52
$390.00$400.00$410.00Nov 6$0.05$9.950%199.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$410.00$420.00$430.00Dec 18$0.65$9.3520%14.38
$370.00$380.00$390.00Dec 18$0.30$9.7010%32.33
$405.00$412.50$420.00Nov 13$1.78$5.7233%3.21
$420.00$425.00$430.00Nov 6$0.95$4.0521%4.26
$395.00$397.50$400.00Nov 13$0.74$1.768%2.38

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 $-2.65, 33 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$400.00$410.001:2Nov 13-$2.65$7.35
$390.00$400.001:2Nov 6-$6.40$3.60
$412.50$415.001:2Nov 6-$0.26$2.24
$410.00$412.501:2Nov 6-$0.95$1.55
$420.00$425.001:2Nov 6-$0.05$4.95
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$410.00$390.001:2Dec 18-$0.55$19.45
$430.00$420.001:2Nov 20-$3.35$6.65
$420.00$412.501:2Nov 13-$1.45$6.05
$415.00$400.001:2Nov 6-$0.55$14.45
$407.50$397.501:2Nov 20-$0.81$9.19

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 10 found (best yield 3.39%, avg 1.24%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$420.00Dec 18$14.100.500.9%3.39%4.32%34--
$430.00Dec 18$9.800.403.3%2.36%5.69%30275
$440.00Dec 18$6.500.305.7%1.56%7.30%1--
$450.00Dec 18$4.300.228.1%1.03%9.17%60290
$420.00Nov 20$7.400.520.9%1.78%2.71%560
$425.00Nov 20$3.500.392.1%0.84%2.97%1--
$470.00Dec 18$1.550.1012.9%0.37%13.32%85272
$480.00Dec 18$1.050.0715.3%0.25%15.60%11128
$420.00Nov 13$3.000.560.9%0.72%1.65%21
$430.00Nov 13$0.500.263.3%0.12%3.45%59

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. 175 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 $410.00 12-18 call last traded $15.40 on 10/29 (now $19.50/$21.00) — try a limit near $19.50. Also watch the $420.00 11-20 call last traded $6.00 on 10/27 (now $7.40/$8.00) — try a limit near $7.40; the $430.00 12-18 call last traded $7.28 on 10/30 (now $9.80/$10.80) — try a limit near $9.80. Most tradeable put: the $420.00 12-18 put last traded $37.51 on 09/30 (now $15.90/$17.00) — try a limit near $16.45.
CALLS (89)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$415.00Nov 6$0.05$3.90$1.98$5.01 10/14$1.98–$18.25$1.98--
$415.00Nov 20$9.20$12.00$10.60$7.30 10/28$6.35–$22.15$9.20--
$415.00Nov 13$5.50$9.70$7.60--$7.60–$7.60—$5.501
$417.50Nov 6$0.00$3.50$1.75$4.60 10/26$1.75–$16.05$1.7522
$417.50Nov 13$4.10$6.90$5.50--$5.50–$5.50—$4.101
$412.50Nov 6$1.90$5.50$3.70$5.97 10/30$3.70–$20.40$3.70--
$420.00Nov 6$0.10$3.20$1.65$3.63 10/30$1.65–$13.30$1.65--
$420.00Nov 13$3.00$7.20$5.10$9.00 10/02$3.78–$16.20$5.101
$420.00Nov 20$7.40$8.00$7.70$6.00 10/27$5.15–$18.45$7.4060
$420.00Dec 18$14.10$15.30$14.70$11.53 10/29$9.00–$24.60$14.10--
$420.00Feb 19$25.90$28.20$27.05$21.90 10/16$17.90–$37.20$25.90--
$420.00May 21$36.50$39.50$38.00$27.80 10/28$27.35–$48.25$36.50--
$420.00Jun 17$40.50$41.90$41.20$46.81 09/10$30.45–$50.95$41.20--
$420.00Dec 17$59.70$63.50$61.60$65.20 09/15$48.00–$71.20$61.60--
$420.00Jan 21$61.50$66.50$64.00$68.80 09/10$51.55–$74.55$64.00--
$410.00Nov 6$4.90$8.00$6.45$7.70 10/29$4.60–$22.75$6.4520
$410.00Nov 20$12.90$15.00$13.95$10.50 10/29$7.65–$25.75$12.90--
$410.00Nov 27$13.80$17.20$15.50$11.65 10/22$8.15–$27.45$13.80--
$410.00Dec 18$19.50$21.00$20.25$15.40 10/29$12.10–$31.65$19.50156
$410.00Feb 19$30.50$33.60$32.05$22.20 10/07$21.30–$43.45$30.50--
$410.00May 21$41.70$44.70$43.20$31.70 10/28$31.20–$54.20$41.70--
$410.00Jun 17$45.50$47.80$46.65$39.00 10/29$34.40–$57.10$45.50--
$410.00Dec 17$64.40$67.20$65.80$71.40 09/10$52.25–$76.65$65.80--
$410.00Dec 15$91.50$96.00$93.75$100.98 09/11$79.50–$105.00$93.75--
$407.50Nov 20$14.20$15.80$15.00$11.30 10/19$8.40–$28.25$14.20--
$425.00Nov 6$0.00$1.70$0.85$2.50 10/30$0.85–$9.65$0.8545
$425.00Nov 13$1.00$5.00$3.00$4.15 10/14$2.90–$12.95$3.00--
$425.00Nov 27$5.50$9.70$7.60$3.00 10/27$4.85–$16.40$5.50--
$405.00Nov 6$9.70$13.00$11.35$10.09 10/19$6.60–$27.70$10.09--
$405.00Nov 20$15.70$17.80$16.75$12.30 10/19$9.30–$30.40$15.70--
$402.50Nov 6$11.90$15.50$13.70$8.00 10/23$7.05–$30.15$11.90--
$430.00Nov 6$0.00$3.40$1.70$3.28 10/19$1.27–$6.40$1.7019
$430.00Nov 20$2.25$4.50$3.38$4.00 10/30$3.38–$11.90$3.38--
$430.00Nov 27$3.70$8.00$5.85$5.60 10/29$3.72–$13.95$5.60--
$430.00Dec 18$9.80$10.80$10.30$7.28 10/30$6.45–$18.20$9.80275
$430.00Feb 19$21.00$23.60$22.30$18.01 10/22$14.80–$31.40$21.0096
$430.00Jun 17$35.90$37.30$36.60$28.49 10/06$27.00–$45.60$35.90--
$430.00Dec 17$55.20$57.40$56.30$62.05 09/24$44.30–$66.15$56.30--
$430.00Nov 13$0.50$4.50$2.50--$2.50–$2.50—$0.509
$400.00Nov 6$14.80$18.00$16.40$12.10 10/29$7.95–$32.60$14.80--
$400.00Nov 13$16.60$20.30$18.45$12.50 10/29$9.55–$33.60$16.6016
$400.00Nov 20$18.80$21.90$20.35$13.20 10/30$11.10–$34.75$18.80--
$400.00Nov 27$20.00$24.40$22.20$16.64 10/16$11.60–$35.65$20.00--
$400.00Dec 18$25.60$27.60$26.60$15.52 10/28$15.90–$39.55$25.60--
$400.00Feb 19$37.60$40.00$38.80$28.50 10/13$25.70–$50.20$37.60--
$400.00May 21$47.50$50.60$49.05$36.20 10/28$35.55–$60.55$47.50--
$400.00Jun 17$50.70$52.90$51.80$38.85 10/14$38.80–$63.35$50.70--
$400.00Jun 16$83.00$86.90$84.95$77.86 09/30$71.05–$96.50$83.00--
$400.00Dec 15$96.00$100.50$98.25$86.93 10/02$84.20–$110.25$96.00--
$397.50Nov 6$16.90$20.50$18.70$11.50 10/23$9.40–$35.05$16.90--
$397.50Nov 20$21.20$24.10$22.65$15.20 10/30$12.25–$36.95$21.20--
$435.00Nov 6$0.00$2.95$1.48$1.74 10/30$1.00–$3.60$1.4833
$435.00Nov 27$2.30$6.60$4.45$3.20 10/27$2.88–$11.35$3.20--
$435.00Dec 4$3.80$8.20$6.00$5.10 10/26$4.18–$12.85$5.10--
$395.00Nov 6$19.60$23.00$21.30$9.94 10/27$10.35–$37.50$19.60--
$395.00Nov 20$23.30$26.40$24.85$13.12 10/27$13.35–$39.30$23.30--
$392.50Nov 6$22.30$25.50$23.90$13.32 10/23$11.55–$40.10$22.30--
$440.00Nov 20$0.40$2.45$1.43$1.90 10/27$1.43–$7.15$1.43--
$440.00Dec 4$2.50$7.00$4.75$3.52 10/27$3.35–$10.60$3.52--
$440.00Dec 18$6.50$7.40$6.95$6.04 10/29$4.60–$13.70$6.50--
$440.00Feb 19$18.20$19.50$18.85$13.80 10/30$12.15–$26.25$18.20--
$440.00Jun 17$30.50$33.00$31.75$35.30 09/25$23.60–$40.85$31.75--
$440.00Dec 17$50.90$53.00$51.95$41.75 10/28$40.65–$61.30$50.90--
$390.00Nov 20$27.00$30.60$28.80$15.70 10/28$15.80–$44.00$27.00--
$390.00Dec 18$32.20$35.50$33.85$20.63 10/27$20.45–$48.00$32.20--
$390.00Feb 19$43.70$46.90$45.30$34.00 10/29$30.40–$57.40$43.70--
$390.00May 21$54.20$57.00$55.60$41.10 10/28$40.15–$67.30$54.20--
$390.00Jun 17$56.30$59.20$57.75$59.08 09/08$43.20–$69.70$57.75--
$390.00Dec 17$74.60$78.30$76.45$62.13 10/14$61.55–$88.40$74.60--
$445.00Nov 6$0.00$3.40$1.70$1.15 10/29$0.93–$2.43$1.15--
$445.00Nov 20$0.05$1.80$0.93$1.69 10/28$0.93–$5.45$0.93--
$385.00Nov 27$32.70$36.50$34.60$20.20 10/28$19.05–$49.35$32.70--
$450.00Nov 20$0.10$1.35$0.73$1.35 10/30$0.73–$4.20$0.73--
$450.00Dec 18$4.30$5.10$4.70--$4.70–$4.70—$4.30290
$380.00Nov 20$36.10$39.80$37.95$21.10 10/14$21.10–$53.70$36.10--
$380.00Dec 18$40.40$44.00$42.20$25.70 10/08$25.95–$56.90$40.40--
$380.00Feb 19$50.40$53.90$52.15$35.60 10/08$35.65–$65.20$50.40--
$380.00May 21$60.30$63.70$62.00$46.30 10/28$45.10–$74.45$60.30--
$380.00Dec 17$80.50$84.30$82.40$68.72 10/12$67.00–$94.55$80.50--
$460.00Nov 27$0.00$3.50$1.75--$1.75–$1.75—--1
$470.00Dec 18$1.55$2.25$1.90--$1.90–$1.90—$1.55272
$470.00Feb 19$9.40$10.40$9.90--$9.90–$9.90—$9.4052
$480.00Dec 18$1.05$1.55$1.30--$1.30–$2.78$1.05128
$480.00Feb 19$6.80$8.70$7.75--$7.75–$9.55$6.8093
$480.00Nov 20$0.00$1.50$0.75--$0.75–$0.75—--74
$490.00Dec 18$0.60$1.05$0.83--$0.83–$0.83—$0.6058
$490.00Feb 19$4.30$7.10$5.70--$5.70–$5.70—$4.3018
$510.00Feb 19$3.30$4.70$4.00--$4.00–$4.00—$3.3011
$540.00Feb 19$1.60$2.65$2.13--$2.13–$2.13—$1.6021
PUTS (86)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$415.00Nov 6$0.00$3.50$1.75--$1.75–$1.75—--141
$415.00Nov 20$7.30$8.70$8.00--$8.00–$8.00—$7.3022
$412.50Nov 13$3.00$6.90$4.95--$4.95–$4.95—$3.002
$420.00Nov 20$9.50$11.20$10.35$30.10 09/08$5.25–$38.30$10.3524
$420.00Dec 18$15.90$17.00$16.45$37.51 09/30$9.60–$40.85$16.45114
$420.00Feb 19$24.50$26.60$25.55$38.15 10/30$19.05–$46.90$25.55--
$420.00Jun 17$36.50$38.00$37.25$42.40 09/21$30.70–$56.05$37.25--
$420.00Jan 21$47.00$50.80$48.90$63.86 09/30$42.40–$67.20$48.90--
$420.00Nov 6$2.00$5.60$3.80--$3.80–$3.80—$2.003
$410.00Nov 13$2.10$6.40$4.25$20.77 10/30$2.00–$29.95$4.25--
$410.00Nov 20$5.50$6.60$6.05$21.60 09/18$2.85–$31.15$6.05--
$410.00Dec 18$11.30$12.40$11.85$33.29 10/06$7.05–$34.00$11.85--
$410.00Feb 19$19.80$22.10$20.95$41.90 10/01$15.35–$40.20$20.95--
$410.00Jun 17$31.90$33.30$32.60$42.20 09/04$26.30–$49.95$32.60--
$410.00Dec 17$42.20$45.50$43.85$53.13 09/10$37.60–$60.35$43.85--
$410.00Dec 15$56.40$59.50$57.95$66.22 09/11$51.05–$72.50$57.95--
$425.00Nov 6$7.00$10.10$8.55--$8.55–$8.55—$7.003
$405.00Nov 6$0.00$2.95$1.48$15.30 10/29$0.63–$25.65$1.48--
$402.50Nov 6$0.00$3.00$1.50$16.00 10/30$1.50–$18.95$1.50--
$402.50Nov 20$3.90$6.50$5.20$16.30 10/29$1.75–$21.10$5.20--
$430.00Nov 20$16.20$18.50$17.35$46.93 10/07$9.00–$46.15$17.35--
$430.00Dec 18$20.60$22.80$21.70$38.90 09/08$13.75–$48.25$21.70--
$430.00Feb 19$29.70$32.10$30.90$46.47 09/29$23.50–$53.40$30.90--
$430.00Nov 6$12.80$15.70$14.25--$8.30–$14.25$12.80500
$400.00Nov 6$0.00$2.30$1.15$11.10 09/24$0.48–$22.40$1.15--
$400.00Nov 13$0.45$4.40$2.43$15.60 10/30$1.90–$23.35$2.43--
$400.00Nov 20$3.30$4.00$3.65$16.30 10/30$0.98–$24.35$3.65--
$400.00Dec 4$4.60$8.50$6.55$17.50 10/30$3.10–$21.65$6.55--
$400.00Dec 18$8.00$8.80$8.40$21.10 10/22$4.75–$27.70$8.40--
$400.00Feb 19$15.90$18.00$16.95$31.20 10/12$12.25–$34.00$16.95--
$400.00Jun 17$26.10$28.90$27.50$45.10 10/01$22.60–$44.60$27.50--
$400.00Dec 17$37.70$39.70$38.70$47.60 09/04$32.85–$54.00$38.70--
$397.50Nov 20$2.75$3.80$3.28$15.40 10/30$1.80–$18.10$3.2872
$395.00Nov 6$0.00$4.90$2.45$11.16 10/30$0.25–$19.65$2.4511
$395.00Nov 20$2.30$5.00$3.65$13.77 10/26$1.13–$16.70$3.65--
$392.50Nov 6$0.00$4.90$2.45$9.20 10/29$0.98–$13.05$2.45--
$392.50Nov 20$1.95$4.40$3.18$14.80 10/28$1.00–$15.35$3.18--
$440.00Nov 20$23.50$27.20$25.35$55.10 10/02$13.40–$54.90$25.35--
$440.00Feb 19$35.60$38.10$36.85$47.50 09/25$28.40–$60.85$36.859
$440.00Jun 17$46.20$48.80$47.50$69.30 10/02$40.50–$69.00$47.50--
$390.00Nov 6$0.00$4.90$2.45$8.60 10/30$0.08–$16.85$2.45--
$390.00Nov 20$1.55$3.80$2.68$13.50 10/28$0.90–$18.60$2.68--
$390.00Dec 18$5.40$7.00$6.20$17.10 10/28$3.25–$22.15$6.2092
$390.00Feb 19$13.20$14.60$13.90$23.35 10/26$9.55–$28.85$13.90--
$390.00May 21$20.50$23.70$22.10$33.40 10/28$17.85–$37.30$22.10--
$390.00Jun 17$23.60$25.00$24.30$30.00 09/24$19.30–$38.85$24.30--
$390.00Dec 17$33.80$35.40$34.60$44.85 10/28$29.05–$48.80$34.60--
$390.00Dec 15$47.50$50.50$49.00$56.90 10/19$43.90–$62.25$49.00--
$385.00Nov 6$0.00$4.20$2.10$6.25 10/30$0.48–$13.95$2.10--
$385.00Nov 13$0.00$3.90$1.95$12.05 10/12$0.43–$15.30$1.95--
$385.00Nov 20$1.10$2.85$1.98$10.78 10/19$0.75–$11.85$1.98--
$450.00Dec 18$35.10$38.60$36.85$66.74 10/07$25.40–$65.40$36.85--
$450.00Dec 17$63.30$67.00$65.15$85.25 10/07$57.15–$85.25$65.15--
$380.00Nov 6$0.00$3.40$1.70$6.00 10/30$0.85–$11.80$1.70--
$380.00Nov 20$0.80$1.55$1.18$9.45 10/23$0.45–$13.75$1.18--
$380.00Nov 27$0.25$4.30$2.28$8.30 10/30$1.90–$14.25$2.28--
$380.00Dec 18$3.60$6.00$4.80$16.86 10/06$2.23–$17.20$4.80--
$380.00Feb 19$10.40$11.70$11.05$18.20 10/30$7.35–$23.90$11.0567
$380.00May 21$17.00$20.20$18.60$27.80 10/26$15.15–$32.15$18.60--
$380.00Jun 17$20.20$21.50$20.85$33.67 10/06$16.65–$33.90$20.85--
$380.00Dec 17$29.80$31.40$30.60$38.95 09/04$25.55–$43.90$30.60--
$380.00Jan 21$29.50$33.80$31.65$42.10 09/08$27.20–$45.85$31.65--
$380.00Jun 16$37.20$41.00$39.10$46.50 10/19$34.10–$51.50$39.10--
$380.00Dec 15$41.50$46.50$44.00$52.40 10/19$39.25–$57.25$44.00--
$377.50Nov 6$0.00$3.40$1.70$5.00 10/30$0.15–$7.15$1.70--
$375.00Nov 6$0.00$3.10$1.55$6.00 10/23$1.30–$9.75$1.55--
$375.00Nov 20$0.05$1.15$0.60$5.40 10/30$0.35–$8.05$0.60--
$370.00Nov 6$0.00$3.40$1.70$2.50 10/29$0.25–$8.10$1.70--
$370.00Nov 13$0.00$3.50$1.75$6.03 10/27$1.75–$9.20$1.75--
$370.00Nov 20$0.05$2.00$1.02$4.35 10/29$0.30–$10.05$1.02--
$370.00Nov 27$0.00$4.10$2.05$7.20 10/12$0.90–$10.75$2.05--
$370.00Dec 18$2.40$5.00$3.70$7.60 10/30$1.65–$13.15$3.70--
$370.00Feb 19$8.00$9.20$8.60$20.90 10/05$5.75–$19.70$8.609
$370.00Jun 17$17.00$18.30$17.65$24.54 10/30$13.75–$29.55$17.65--
$370.00Jan 21$27.40$29.90$28.65$34.90 09/02$23.30–$41.30$28.65--
$370.00Dec 15$39.40$42.50$40.95$47.58 10/19$36.45–$52.50$40.95--
$360.00Nov 6$0.00$4.90$2.45$1.85 10/30$0.15–$5.45$1.85--
$360.00Nov 13$0.00$2.00$1.00$7.35 10/05$1.00–$6.55$1.00--
$360.00Nov 20$0.00$1.80$0.90$2.83 10/29$0.15–$7.10$0.90--
$360.00Dec 18$1.70$2.15$1.92$4.91 10/29$1.25–$9.90$1.92--
$360.00Feb 19$4.20$7.30$5.75$12.50 10/19$3.78–$16.00$5.75--
$330.00Dec 15$25.80$28.10$26.95--$26.95–$26.95—$25.8030
$300.00Feb 19$1.30$2.30$1.80--$1.55–$1.80$1.3080
$300.00Dec 18$0.10$0.75$0.43--$0.43–$0.43—$0.10289
$300.00May 21$3.60$5.40$4.50--$4.50–$4.50—$3.601
$280.00Jun 17$2.75$3.80$3.28--$3.28–$3.28—$2.75160

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 356
Total Puts 817
Put/Call Ratio 2.29
Net Difference -461

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,168
Total Puts 5,276
Average Put/Call Ratio 2.06
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