Options Chain for FERRARI N V COM (RACE) - $383.00 as of 10/15/2025 7:57:59 AM 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 | 161.70 | 165.80 | 163.75 | 196.20 | 0.00 | 0.00% | 0.74 | 0 | 11 | 1.08 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/14/2025 4:00:00 PM EST |
| 230.00 | 152.20 | 155.80 | 154.00 | % | 0.67 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 10/14/2025 4:00:00 PM EST | |||
| 240.00 | 142.20 | 145.20 | 143.70 | 235.70 | 0.00 | 0.00% | 0.60 | 0 | 17 | 0.92 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 10/14/2025 4:00:00 PM EST |
| 250.00 | 132.10 | 135.30 | 133.70 | 230.60 | 0.00 | 0.00% | 0.53 | 0 | 12 | 0.86 | 1.00 | 0.00 | -0.01 | 9/10/2025 | 10/14/2025 4:00:00 PM EST |
| 260.00 | 121.60 | 125.40 | 123.50 | % | 0.47 | 0 | 0 | 0.75 | 1.00 | 0.00 | -0.03 | 10/14/2025 4:00:00 PM EST | |||
| 270.00 | 112.30 | 115.60 | 113.95 | % | 0.42 | 0 | 0 | 0.70 | 1.00 | 0.00 | -0.05 | 10/14/2025 4:00:00 PM EST | |||
| 280.00 | 103.70 | 105.60 | 104.65 | % | 0.37 | 0 | 0 | 0.68 | 0.99 | 0.00 | -0.05 | 10/14/2025 4:00:00 PM EST | |||
| 290.00 | 92.60 | 95.80 | 94.20 | % | 0.32 | 0 | 0 | 0.59 | 0.98 | 0.00 | -0.08 | 10/14/2025 4:00:00 PM EST | |||
| 300.00 | 83.70 | 86.50 | 85.10 | 85.00 | 0.00 | 0.00% | 0.28 | 0 | 11 | 0.51 | 0.97 | 0.00 | -0.09 | 10/13/2025 | 10/14/2025 4:00:00 PM EST |
| 310.00 | 73.50 | 76.60 | 75.05 | 108.00 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.51 | 0.96 | 0.00 | -0.11 | 10/9/2025 | 10/14/2025 4:00:00 PM EST |
| 320.00 | 64.60 | 67.30 | 65.95 | 65.93 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.45 | 0.93 | 0.00 | -0.14 | 10/13/2025 | 10/14/2025 4:00:00 PM EST |
| 330.00 | 54.80 | 58.00 | 56.40 | 57.67 | 0.00 | 0.00% | 0.17 | 0 | 7 | 0.35 | 0.90 | 0.00 | -0.16 | 10/14/2025 | 10/14/2025 4:00:00 PM EST |
| 340.00 | 46.80 | 49.60 | 48.20 | 45.99 | 0.00 | 0.00% | 0.14 | 0 | 4 | 0.38 | 0.86 | 0.00 | -0.18 | 10/13/2025 | 10/14/2025 4:00:00 PM EST |
| 350.00 | 38.60 | 40.10 | 39.35 | 39.00 | 0.00 | 0.00% | 0.11 | 0 | 20 | 0.36 | 0.80 | 0.01 | -0.21 | 10/14/2025 | 10/14/2025 4:00:00 PM EST |
| 360.00 | 31.00 | 32.60 | 31.80 | 32.60 | 0.00 | 0.00% | 0.09 | 0 | 15 | 0.35 | 0.74 | 0.01 | -0.23 | 10/14/2025 | 10/14/2025 4:00:00 PM EST |
| 370.00 | 24.30 | 25.90 | 25.10 | 25.29 | 0.00 | 0.00% | 0.07 | 0 | 36 | 0.35 | 0.65 | 0.01 | -0.24 | 10/14/2025 | 10/14/2025 4:00:00 PM EST |
| 380.00 | 18.60 | 19.50 | 19.05 | 19.03 | 0.00 | 0.00% | 0.05 | 0 | 62 | 0.34 | 0.56 | 0.01 | -0.25 | 10/14/2025 | 10/14/2025 4:00:00 PM EST |
| 390.00 | 13.80 | 14.80 | 14.30 | 14.29 | 0.00 | 0.00% | 0.04 | 0 | 61 | 0.34 | 0.47 | 0.01 | -0.24 | 10/14/2025 | 10/14/2025 4:00:00 PM EST |
| 400.00 | 10.30 | 10.90 | 10.60 | 10.38 | 0.00 | 0.00% | 0.03 | 0 | 220 | 0.34 | 0.38 | 0.01 | -0.23 | 10/14/2025 | 10/14/2025 4:00:00 PM EST |
| 410.00 | 7.30 | 7.90 | 7.60 | 7.70 | 0.00 | 0.00% | 0.02 | 0 | 262 | 0.34 | 0.30 | 0.01 | -0.21 | 10/14/2025 | 10/14/2025 4:00:00 PM EST |
| 420.00 | 5.20 | 5.70 | 5.45 | 5.55 | 0.00 | 0.00% | 0.01 | 0 | 542 | 0.35 | 0.23 | 0.01 | -0.18 | 10/14/2025 | 10/14/2025 4:00:00 PM EST |
| 430.00 | 3.20 | 4.40 | 3.80 | 3.82 | 0.00 | 0.00% | 0.01 | 0 | 558 | 0.35 | 0.18 | 0.01 | -0.16 | 10/14/2025 | 10/14/2025 4:00:00 PM EST |
| 440.00 | 2.15 | 3.60 | 2.88 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 349 | 0.36 | 0.14 | 0.00 | -0.13 | 10/14/2025 | 10/14/2025 4:00:00 PM EST |
| 450.00 | 1.55 | 2.60 | 2.08 | 2.35 | 0.00 | 0.00% | 0.00 | 0 | 321 | 0.37 | 0.10 | 0.00 | -0.11 | 10/14/2025 | 10/14/2025 4:00:00 PM EST |
| 460.00 | 1.75 | 2.30 | 2.03 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 298 | 0.40 | 0.08 | 0.00 | -0.09 | 10/14/2025 | 10/14/2025 4:00:00 PM EST |
| 470.00 | 1.25 | 2.00 | 1.63 | 1.66 | 0.00 | 0.00% | 0.00 | 0 | 117 | 0.41 | 0.06 | 0.00 | -0.07 | 10/14/2025 | 10/14/2025 4:00:00 PM EST |
| 480.00 | 0.80 | 1.80 | 1.30 | 1.43 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.42 | 0.04 | 0.00 | -0.06 | 10/14/2025 | 10/14/2025 4:00:00 PM EST |
| 490.00 | 0.90 | 1.45 | 1.18 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.45 | 0.03 | 0.00 | -0.04 | 10/14/2025 | 10/14/2025 4:00:00 PM EST |
| 500.00 | 0.75 | 1.50 | 1.13 | 0.92 | 0.00 | 0.00% | 0.00 | 0 | 403 | 0.47 | 0.02 | 0.00 | -0.03 | 10/14/2025 | 10/14/2025 4:00:00 PM EST |
| 510.00 | 0.25 | 1.30 | 0.78 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 176 | 0.46 | 0.02 | 0.00 | -0.03 | 10/14/2025 | 10/14/2025 4:00:00 PM EST |
| 520.00 | 0.20 | 1.30 | 0.75 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.47 | 0.01 | 0.00 | -0.02 | 10/13/2025 | 10/14/2025 4:00:00 PM EST |
| 530.00 | 0.10 | 1.20 | 0.65 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.48 | 0.01 | 0.00 | -0.02 | 10/14/2025 | 10/14/2025 4:00:00 PM EST |
| 540.00 | 0.05 | 1.15 | 0.60 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.49 | 0.01 | 0.00 | -0.01 | 10/9/2025 | 10/14/2025 4:00:00 PM EST |
| 550.00 | 0.00 | 1.00 | 0.50 | 1.04 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.59 | 0.00 | 0.00 | -0.01 | 10/10/2025 | 10/14/2025 4:00:00 PM EST |
| 560.00 | 0.00 | 1.00 | 0.50 | 0.89 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.62 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/14/2025 4:00:00 PM EST |
| 570.00 | 0.00 | 0.95 | 0.48 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.63 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/14/2025 4:00:00 PM EST |
| 580.00 | 0.00 | 0.90 | 0.45 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.65 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/14/2025 4:00:00 PM EST |
| 590.00 | 0.00 | 0.85 | 0.43 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.67 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/14/2025 4:00:00 PM EST |
| 600.00 | 0.00 | 0.85 | 0.43 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.69 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/14/2025 4:00:00 PM EST |
| 620.00 | 0.00 | 0.75 | 0.38 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.72 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/14/2025 4:00:00 PM EST |
| 640.00 | 0.00 | 0.70 | 0.35 | 3.80 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.75 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 10/14/2025 4:00:00 PM EST |
| 660.00 | 0.00 | 0.60 | 0.30 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 105 | 0.77 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/14/2025 4:00:00 PM EST |
| 680.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 201 | 0.79 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/14/2025 4:00:00 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 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.67 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/14/2025 4:00:00 PM EST |
| 230.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 99 | 0.62 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/14/2025 4:00:00 PM EST |
| 240.00 | 0.00 | 0.50 | 0.25 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.71 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/14/2025 4:00:00 PM EST |
| 250.00 | 0.00 | 0.55 | 0.28 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.66 | 0.00 | 0.00 | -0.01 | 10/14/2025 | 10/14/2025 4:00:00 PM EST |
| 260.00 | 0.00 | 0.45 | 0.23 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.52 | 0.00 | 0.00 | -0.03 | 10/10/2025 | 10/14/2025 4:00:00 PM EST |
| 270.00 | 0.05 | 0.65 | 0.35 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.47 | 0.00 | 0.00 | -0.05 | 10/13/2025 | 10/14/2025 4:00:00 PM EST |
| 280.00 | 0.00 | 0.60 | 0.30 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.51 | -0.01 | 0.00 | -0.05 | 10/14/2025 | 10/14/2025 4:00:00 PM EST |
| 290.00 | 0.15 | 0.80 | 0.48 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.44 | -0.02 | 0.00 | -0.08 | 10/14/2025 | 10/14/2025 4:00:00 PM EST |
| 300.00 | 0.15 | 0.95 | 0.55 | 0.98 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.40 | -0.03 | 0.00 | -0.09 | 10/14/2025 | 10/14/2025 4:00:00 PM EST |
| 310.00 | 0.90 | 1.10 | 1.00 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.41 | -0.04 | 0.00 | -0.11 | 10/13/2025 | 10/14/2025 4:00:00 PM EST |
| 320.00 | 1.15 | 2.15 | 1.65 | 1.42 | 0.00 | 0.00% | 0.01 | 0 | 78 | 0.40 | -0.07 | 0.00 | -0.14 | 10/14/2025 | 10/14/2025 4:00:00 PM EST |
| 330.00 | 1.70 | 2.80 | 2.25 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 85 | 0.38 | -0.10 | 0.00 | -0.16 | 10/14/2025 | 10/14/2025 4:00:00 PM EST |
| 340.00 | 3.30 | 3.80 | 3.55 | 3.70 | 0.00 | 0.00% | 0.01 | 0 | 99 | 0.38 | -0.14 | 0.00 | -0.18 | 10/14/2025 | 10/14/2025 4:00:00 PM EST |
| 350.00 | 4.60 | 5.50 | 5.05 | 5.00 | 0.00 | 0.00% | 0.01 | 0 | 405 | 0.36 | -0.20 | 0.01 | -0.21 | 10/14/2025 | 10/14/2025 4:00:00 PM EST |
| 360.00 | 7.00 | 7.90 | 7.45 | 7.50 | 0.00 | 0.00% | 0.02 | 0 | 965 | 0.35 | -0.26 | 0.01 | -0.23 | 10/14/2025 | 10/14/2025 4:00:00 PM EST |
| 370.00 | 10.20 | 11.10 | 10.65 | 10.30 | 0.00 | 0.00% | 0.03 | 0 | 432 | 0.35 | -0.35 | 0.01 | -0.24 | 10/14/2025 | 10/14/2025 4:00:00 PM EST |
| 380.00 | 14.30 | 15.40 | 14.85 | 15.00 | 0.00 | 0.00% | 0.04 | 0 | 678 | 0.34 | -0.44 | 0.01 | -0.25 | 10/14/2025 | 10/14/2025 4:00:00 PM EST |
| 390.00 | 19.60 | 20.70 | 20.15 | 19.50 | 0.00 | 0.00% | 0.05 | 0 | 169 | 0.34 | -0.53 | 0.01 | -0.24 | 10/14/2025 | 10/14/2025 4:00:00 PM EST |
| 400.00 | 25.80 | 26.90 | 26.35 | 25.20 | 0.00 | 0.00% | 0.07 | 0 | 796 | 0.34 | -0.62 | 0.01 | -0.23 | 10/14/2025 | 10/14/2025 4:00:00 PM EST |
| 410.00 | 32.80 | 34.50 | 33.65 | 33.35 | 0.00 | 0.00% | 0.08 | 0 | 521 | 0.34 | -0.70 | 0.01 | -0.21 | 10/14/2025 | 10/14/2025 4:00:00 PM EST |
| 420.00 | 40.70 | 42.50 | 41.60 | 40.99 | 0.00 | 0.00% | 0.10 | 0 | 195 | 0.34 | -0.77 | 0.01 | -0.18 | 10/14/2025 | 10/14/2025 4:00:00 PM EST |
| 430.00 | 48.90 | 51.00 | 49.95 | 49.08 | 0.00 | 0.00% | 0.12 | 0 | 241 | 0.34 | -0.82 | 0.01 | -0.16 | 10/14/2025 | 10/14/2025 4:00:00 PM EST |
| 440.00 | 58.20 | 59.90 | 59.05 | 61.28 | 0.00 | 0.00% | 0.13 | 0 | 185 | 0.34 | -0.86 | 0.00 | -0.13 | 10/14/2025 | 10/14/2025 4:00:00 PM EST |
| 450.00 | 66.80 | 69.30 | 68.05 | 66.02 | 0.00 | 0.00% | 0.15 | 0 | 478 | 0.41 | -0.90 | 0.00 | -0.11 | 10/14/2025 | 10/14/2025 4:00:00 PM EST |
| 460.00 | 77.10 | 78.90 | 78.00 | 75.39 | 0.00 | 0.00% | 0.17 | 0 | 432 | 0.45 | -0.92 | 0.00 | -0.09 | 10/14/2025 | 10/14/2025 4:00:00 PM EST |
| 470.00 | 86.60 | 89.80 | 88.20 | 87.90 | 0.00 | 0.00% | 0.19 | 0 | 78 | 0.51 | -0.94 | 0.00 | -0.07 | 10/14/2025 | 10/14/2025 4:00:00 PM EST |
| 480.00 | 96.40 | 99.50 | 97.95 | 107.14 | 0.00 | 0.00% | 0.20 | 0 | 116 | 0.54 | -0.96 | 0.00 | -0.06 | 10/14/2025 | 10/14/2025 4:00:00 PM EST |
| 490.00 | 106.30 | 109.20 | 107.75 | 106.32 | 0.00 | 0.00% | 0.22 | 0 | 133 | 0.57 | -0.97 | 0.00 | -0.04 | 10/13/2025 | 10/14/2025 4:00:00 PM EST |
| 500.00 | 116.00 | 119.70 | 117.85 | 34.30 | 0.00 | 0.00% | 0.24 | 0 | 51 | 0.62 | -0.98 | 0.00 | -0.03 | 10/8/2025 | 10/14/2025 4:00:00 PM EST |
| 510.00 | 125.60 | 129.50 | 127.55 | 47.40 | 0.00 | 0.00% | 0.25 | 0 | 34 | 0.64 | -0.98 | 0.00 | -0.03 | 8/25/2025 | 10/14/2025 4:00:00 PM EST |
| 520.00 | 136.10 | 139.10 | 137.60 | 47.35 | 0.00 | 0.00% | 0.26 | 0 | 11 | 0.65 | -0.99 | 0.00 | -0.02 | 9/16/2025 | 10/14/2025 4:00:00 PM EST |
| 530.00 | 146.20 | 149.40 | 147.80 | 75.10 | 0.00 | 0.00% | 0.28 | 0 | 16 | 0.69 | -0.99 | 0.00 | -0.02 | 7/31/2025 | 10/14/2025 4:00:00 PM EST |
| 540.00 | 156.10 | 159.30 | 157.70 | 132.20 | 0.00 | 0.00% | 0.29 | 0 | 18 | 0.72 | -0.99 | 0.00 | -0.01 | 10/9/2025 | 10/14/2025 4:00:00 PM EST |
| 550.00 | 166.20 | 169.40 | 167.80 | 164.90 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.75 | -1.00 | 0.00 | -0.01 | 10/14/2025 | 10/14/2025 4:00:00 PM EST |
| 560.00 | 176.50 | 179.40 | 177.95 | 63.80 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 7/30/2025 | 10/14/2025 4:00:00 PM EST |
| 570.00 | 185.70 | 189.40 | 187.55 | 133.36 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 7/31/2025 | 10/14/2025 4:00:00 PM EST |
| 580.00 | 195.70 | 199.00 | 197.35 | 143.25 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 7/31/2025 | 10/14/2025 4:00:00 PM EST |
| 590.00 | 205.60 | 209.40 | 207.50 | 86.70 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 7/17/2025 | 10/14/2025 4:00:00 PM EST |
| 600.00 | 215.60 | 219.40 | 217.50 | 163.20 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 7/31/2025 | 10/14/2025 4:00:00 PM EST |
| 620.00 | 235.70 | 239.40 | 237.55 | 183.24 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 7/31/2025 | 10/14/2025 4:00:00 PM EST |
| 640.00 | 255.60 | 259.40 | 257.50 | 203.25 | 0.00 | 0.00% | 0.40 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 7/31/2025 | 10/14/2025 4:00:00 PM EST |
| 660.00 | 276.20 | 279.40 | 277.80 | 223.25 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 7/31/2025 | 10/14/2025 4:00:00 PM EST |
| 680.00 | 296.30 | 299.40 | 297.85 | % | 0.44 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 10/14/2025 4:00:00 PM EST |