Options Chain for FERRARI N V COM (RACE) - $471.02 as of 8/22/2025 8:33:12 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 220.00 | 251.10 | 255.00 | 253.05 | % | 1.15 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 230.00 | 240.90 | 245.10 | 243.00 | % | 1.06 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 240.00 | 231.30 | 235.30 | 233.30 | % | 0.97 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 250.00 | 221.30 | 225.20 | 223.25 | % | 0.89 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 260.00 | 211.40 | 215.20 | 213.30 | % | 0.82 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 270.00 | 201.50 | 205.40 | 203.45 | % | 0.75 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 280.00 | 191.60 | 195.60 | 193.60 | % | 0.69 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 290.00 | 181.70 | 185.70 | 183.70 | % | 0.63 | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 300.00 | 171.80 | 176.00 | 173.90 | 145.92 | 0.00 | 0.00% | 0.58 | 0 | 1 | 0.72 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 3:59:56 PM EST |
| 310.00 | 162.00 | 165.80 | 163.90 | 165.30 | % | 0.53 | 1 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:56 PM EST | |
| 320.00 | 152.10 | 156.10 | 154.10 | % | 0.48 | 0 | 0 | 0.63 | 1.00 | 0.00 | -0.01 | 8/22/2025 3:59:56 PM EST | |||
| 330.00 | 142.20 | 146.10 | 144.15 | % | 0.44 | 0 | 0 | 0.60 | 1.00 | 0.00 | -0.02 | 8/22/2025 3:59:56 PM EST | |||
| 340.00 | 132.60 | 136.50 | 134.55 | % | 0.40 | 0 | 0 | 0.48 | 1.00 | 0.00 | -0.03 | 8/22/2025 3:59:56 PM EST | |||
| 350.00 | 122.70 | 126.70 | 124.70 | % | 0.36 | 0 | 0 | 0.46 | 0.99 | 0.00 | -0.03 | 8/22/2025 3:59:56 PM EST | |||
| 360.00 | 113.00 | 117.00 | 115.00 | % | 0.32 | 0 | 0 | 0.36 | 0.99 | 0.00 | -0.04 | 8/22/2025 3:59:56 PM EST | |||
| 370.00 | 103.30 | 107.30 | 105.30 | % | 0.28 | 0 | 0 | 0.38 | 0.98 | 0.00 | -0.05 | 8/22/2025 3:59:56 PM EST | |||
| 380.00 | 93.70 | 97.60 | 95.65 | % | 0.25 | 0 | 0 | 0.37 | 0.97 | 0.00 | -0.06 | 8/22/2025 3:59:56 PM EST | |||
| 390.00 | 84.00 | 88.00 | 86.00 | % | 0.22 | 0 | 0 | 0.36 | 0.95 | 0.00 | -0.08 | 8/22/2025 3:59:56 PM EST | |||
| 400.00 | 74.50 | 78.60 | 76.55 | % | 0.19 | 0 | 0 | 0.34 | 0.93 | 0.00 | -0.09 | 8/22/2025 3:59:56 PM EST | |||
| 410.00 | 66.00 | 69.30 | 67.65 | 65.60 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.34 | 0.90 | 0.00 | -0.11 | 8/20/2025 | 8/22/2025 3:59:56 PM EST |
| 420.00 | 57.00 | 60.10 | 58.55 | 49.91 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.32 | 0.87 | 0.00 | -0.13 | 8/14/2025 | 8/22/2025 3:59:56 PM EST |
| 430.00 | 48.50 | 50.90 | 49.70 | 45.40 | 0.00 | 0.00% | 0.12 | 0 | 30 | 0.30 | 0.82 | 0.00 | -0.15 | 8/21/2025 | 8/22/2025 3:59:56 PM EST |
| 440.00 | 40.80 | 42.50 | 41.65 | 43.70 | +9.21 | +26.71% | 0.09 | 2 | 27 | 0.29 | 0.77 | 0.01 | -0.17 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 450.00 | 33.40 | 35.00 | 34.20 | 33.20 | 0.00 | 0.00% | 0.08 | 0 | 54 | 0.28 | 0.71 | 0.01 | -0.18 | 8/19/2025 | 8/22/2025 3:59:56 PM EST |
| 460.00 | 26.80 | 28.10 | 27.45 | 24.30 | 0.00 | 0.00% | 0.06 | 0 | 80 | 0.27 | 0.64 | 0.01 | -0.19 | 8/21/2025 | 8/22/2025 3:59:56 PM EST |
| 470.00 | 20.00 | 22.10 | 21.05 | 22.93 | +5.13 | +28.82% | 0.04 | 11 | 308 | 0.25 | 0.56 | 0.01 | -0.19 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 480.00 | 15.90 | 17.00 | 16.45 | 17.70 | +4.00 | +29.20% | 0.03 | 5 | 53 | 0.25 | 0.48 | 0.01 | -0.19 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 490.00 | 11.50 | 14.60 | 13.05 | 10.40 | 0.00 | 0.00% | 0.03 | 0 | 98 | 0.26 | 0.39 | 0.01 | -0.18 | 8/21/2025 | 8/22/2025 3:59:56 PM EST |
| 500.00 | 8.30 | 10.20 | 9.25 | 9.60 | +2.10 | +28.00% | 0.02 | 8 | 15 | 0.25 | 0.32 | 0.01 | -0.17 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 510.00 | 5.30 | 7.50 | 6.40 | 7.70 | +2.00 | +35.09% | 0.01 | 9 | 15 | 0.25 | 0.25 | 0.01 | -0.15 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 520.00 | 3.40 | 5.40 | 4.40 | 3.82 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.24 | 0.20 | 0.01 | -0.13 | 8/21/2025 | 8/22/2025 3:59:56 PM EST |
| 530.00 | 2.10 | 3.90 | 3.00 | 3.69 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.24 | 0.15 | 0.00 | -0.11 | 8/19/2025 | 8/22/2025 3:59:56 PM EST |
| 540.00 | 2.35 | 4.30 | 3.33 | 2.71 | +0.66 | +32.20% | 0.01 | 1 | 2 | 0.28 | 0.11 | 0.00 | -0.09 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 550.00 | 1.70 | 3.00 | 2.35 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.28 | 0.08 | 0.00 | -0.07 | 8/8/2025 | 8/22/2025 3:59:56 PM EST |
| 560.00 | 0.25 | 2.75 | 1.50 | 1.59 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.26 | 0.06 | 0.00 | -0.06 | 8/19/2025 | 8/22/2025 3:59:56 PM EST |
| 570.00 | 0.95 | 2.25 | 1.60 | 0.97 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.30 | 0.04 | 0.00 | -0.04 | 8/21/2025 | 8/22/2025 3:59:56 PM EST |
| 580.00 | 0.05 | 1.20 | 0.63 | % | 0.00 | 0 | 0 | 0.25 | 0.03 | 0.00 | -0.03 | 8/22/2025 3:59:56 PM EST | |||
| 590.00 | 0.05 | 1.50 | 0.78 | % | 0.00 | 0 | 0 | 0.27 | 0.02 | 0.00 | -0.02 | 8/22/2025 3:59:56 PM EST | |||
| 600.00 | 0.05 | 1.00 | 0.53 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.28 | 0.01 | 0.00 | -0.02 | 8/8/2025 | 8/22/2025 3:59:56 PM EST |
| 610.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.34 | 0.01 | 0.00 | -0.01 | 8/22/2025 3:59:56 PM EST | |||
| 620.00 | 0.10 | 0.85 | 0.48 | % | 0.00 | 0 | 0 | 0.31 | 0.01 | 0.00 | -0.01 | 8/22/2025 3:59:56 PM EST | |||
| 630.00 | 0.05 | 0.80 | 0.43 | % | 0.00 | 0 | 0 | 0.32 | 0.00 | 0.00 | -0.01 | 8/22/2025 3:59:56 PM EST | |||
| 640.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.39 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 3:59:56 PM EST |
| 650.00 | 0.05 | 0.35 | 0.20 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.32 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 220.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.89 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 3:59:56 PM EST |
| 230.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.69 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:56 PM EST |
| 240.00 | 0.00 | 2.00 | 1.00 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 250.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 260.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 270.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 280.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 290.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 300.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 310.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 320.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | -0.01 | 8/22/2025 3:59:56 PM EST | |||
| 330.00 | 0.00 | 0.80 | 0.40 | 0.66 | -0.74 | -52.86% | 0.00 | 1 | 2 | 0.49 | 0.00 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 340.00 | 0.05 | 0.90 | 0.48 | % | 0.00 | 0 | 0 | 0.39 | 0.00 | 0.00 | -0.03 | 8/22/2025 3:59:56 PM EST | |||
| 350.00 | 0.05 | 2.05 | 1.05 | 1.89 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.39 | -0.01 | 0.00 | -0.03 | 8/11/2025 | 8/22/2025 3:59:56 PM EST |
| 360.00 | 0.95 | 1.25 | 1.10 | % | 0.00 | 0 | 0 | 0.41 | -0.01 | 0.00 | -0.04 | 8/22/2025 3:59:56 PM EST | |||
| 370.00 | 1.20 | 2.45 | 1.83 | 1.28 | -0.24 | -15.79% | 0.00 | 2 | 3 | 0.45 | -0.02 | 0.00 | -0.05 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 380.00 | 1.30 | 4.00 | 2.65 | 1.57 | -0.23 | -12.78% | 0.01 | 1 | 27 | 0.46 | -0.03 | 0.00 | -0.06 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 390.00 | 0.75 | 3.20 | 1.98 | 2.45 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.35 | -0.05 | 0.00 | -0.08 | 8/21/2025 | 8/22/2025 3:59:56 PM EST |
| 400.00 | 1.90 | 2.55 | 2.23 | 2.48 | -0.64 | -20.52% | 0.01 | 2 | 25 | 0.32 | -0.07 | 0.00 | -0.09 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 410.00 | 2.40 | 5.00 | 3.70 | 3.01 | -0.61 | -16.86% | 0.01 | 1 | 7 | 0.33 | -0.10 | 0.00 | -0.11 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 420.00 | 3.20 | 4.60 | 3.90 | 3.95 | -1.86 | -32.02% | 0.01 | 32 | 9 | 0.29 | -0.13 | 0.00 | -0.13 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 430.00 | 5.10 | 5.70 | 5.40 | 6.10 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.29 | -0.18 | 0.00 | -0.15 | 8/19/2025 | 8/22/2025 3:59:56 PM EST |
| 440.00 | 6.90 | 7.60 | 7.25 | 9.60 | 0.00 | 0.00% | 0.02 | 0 | 63 | 0.28 | -0.23 | 0.01 | -0.17 | 8/21/2025 | 8/22/2025 3:59:56 PM EST |
| 450.00 | 9.20 | 10.40 | 9.80 | 9.10 | -3.25 | -26.32% | 0.02 | 1 | 477 | 0.27 | -0.29 | 0.01 | -0.18 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 460.00 | 12.30 | 13.70 | 13.00 | 12.00 | -3.00 | -20.00% | 0.03 | 2 | 74 | 0.26 | -0.36 | 0.01 | -0.19 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 470.00 | 15.60 | 17.80 | 16.70 | 16.60 | -3.00 | -15.31% | 0.04 | 9 | 13 | 0.26 | -0.44 | 0.01 | -0.19 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 480.00 | 20.30 | 22.80 | 21.55 | 20.70 | -2.40 | -10.39% | 0.04 | 5 | 17 | 0.25 | -0.52 | 0.01 | -0.19 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 490.00 | 26.30 | 29.20 | 27.75 | 26.00 | % | 0.06 | 24 | 0 | 0.25 | -0.61 | 0.01 | -0.18 | 8/22/2025 | 8/22/2025 3:59:56 PM EST | |
| 500.00 | 32.90 | 35.90 | 34.40 | 33.40 | -22.30 | -40.04% | 0.07 | 1 | 1 | 0.25 | -0.68 | 0.01 | -0.17 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 510.00 | 40.40 | 43.70 | 42.05 | % | 0.08 | 0 | 0 | 0.25 | -0.75 | 0.01 | -0.15 | 8/22/2025 3:59:56 PM EST | |||
| 520.00 | 48.80 | 51.90 | 50.35 | % | 0.10 | 0 | 0 | 0.25 | -0.80 | 0.01 | -0.13 | 8/22/2025 3:59:56 PM EST | |||
| 530.00 | 57.50 | 61.70 | 59.60 | % | 0.11 | 0 | 0 | 0.30 | -0.85 | 0.00 | -0.11 | 8/22/2025 3:59:56 PM EST | |||
| 540.00 | 67.20 | 71.10 | 69.15 | % | 0.13 | 0 | 0 | 0.30 | -0.89 | 0.00 | -0.09 | 8/22/2025 3:59:56 PM EST | |||
| 550.00 | 76.80 | 80.60 | 78.70 | % | 0.14 | 0 | 0 | 0.33 | -0.92 | 0.00 | -0.07 | 8/22/2025 3:59:56 PM EST | |||
| 560.00 | 86.90 | 90.80 | 88.85 | % | 0.16 | 0 | 0 | 0.36 | -0.94 | 0.00 | -0.06 | 8/22/2025 3:59:56 PM EST | |||
| 570.00 | 96.70 | 100.90 | 98.80 | % | 0.17 | 0 | 0 | 0.39 | -0.96 | 0.00 | -0.04 | 8/22/2025 3:59:56 PM EST | |||
| 580.00 | 107.00 | 110.90 | 108.95 | % | 0.19 | 0 | 0 | 0.42 | -0.97 | 0.00 | -0.03 | 8/22/2025 3:59:56 PM EST | |||
| 590.00 | 117.00 | 120.90 | 118.95 | % | 0.20 | 0 | 0 | 0.42 | -0.98 | 0.00 | -0.02 | 8/22/2025 3:59:56 PM EST | |||
| 600.00 | 126.90 | 130.90 | 128.90 | % | 0.21 | 0 | 0 | 0.46 | -0.99 | 0.00 | -0.02 | 8/22/2025 3:59:56 PM EST | |||
| 610.00 | 136.70 | 140.80 | 138.75 | % | 0.23 | 0 | 0 | 0.49 | -0.99 | 0.00 | -0.01 | 8/22/2025 3:59:56 PM EST | |||
| 620.00 | 146.70 | 150.90 | 148.80 | % | 0.24 | 0 | 0 | 0.51 | -0.99 | 0.00 | -0.01 | 8/22/2025 3:59:56 PM EST | |||
| 630.00 | 156.80 | 160.70 | 158.75 | % | 0.25 | 0 | 0 | 0.54 | -1.00 | 0.00 | -0.01 | 8/22/2025 3:59:56 PM EST | |||
| 640.00 | 166.70 | 170.90 | 168.80 | % | 0.26 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 650.00 | 176.80 | 180.90 | 178.85 | % | 0.28 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST |