Options Chain for FERRARI N V COM (RACE) - $376.34 as of 12/26/2025 1:45:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 230.00 | 148.00 | 152.20 | 150.10 | 142.45 | 0.00 | 0.00% | 0.65 | 0 | 5 | 0.86 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 12/26/2025 4:00:06 PM EST |
| 240.00 | 138.00 | 142.40 | 140.20 | 161.10 | 0.00 | 0.00% | 0.58 | 0 | 1 | 0.80 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 12/26/2025 4:00:06 PM EST |
| 250.00 | 128.20 | 132.50 | 130.35 | 153.00 | 0.00 | 0.00% | 0.52 | 0 | 10 | 0.71 | 1.00 | 0.00 | -0.01 | 10/20/2025 | 12/26/2025 4:00:06 PM EST |
| 260.00 | 118.30 | 122.80 | 120.55 | % | 0.46 | 0 | 0 | 0.65 | 1.00 | 0.00 | -0.02 | 12/26/2025 4:00:06 PM EST | |||
| 270.00 | 108.50 | 112.50 | 110.50 | 123.86 | 0.00 | 0.00% | 0.41 | 0 | 6 | 0.60 | 1.00 | 0.00 | -0.04 | 11/21/2025 | 12/26/2025 4:00:06 PM EST |
| 280.00 | 99.00 | 102.40 | 100.70 | % | 0.36 | 0 | 0 | 0.54 | 0.99 | 0.00 | -0.05 | 12/26/2025 4:00:06 PM EST | |||
| 290.00 | 89.00 | 93.10 | 91.05 | % | 0.31 | 0 | 0 | 0.52 | 0.98 | 0.00 | -0.06 | 12/26/2025 4:00:06 PM EST | |||
| 300.00 | 79.70 | 83.00 | 81.35 | 66.96 | 0.00 | 0.00% | 0.27 | 0 | 12 | 0.46 | 0.97 | 0.00 | -0.07 | 12/10/2025 | 12/26/2025 4:00:06 PM EST |
| 310.00 | 69.80 | 72.70 | 71.25 | 113.32 | 0.00 | 0.00% | 0.23 | 0 | 2 | 0.40 | 0.95 | 0.00 | -0.09 | 10/9/2025 | 12/26/2025 4:00:06 PM EST |
| 320.00 | 60.60 | 63.50 | 62.05 | % | 0.19 | 0 | 0 | 0.29 | 0.92 | 0.00 | -0.10 | 12/26/2025 4:00:06 PM EST | |||
| 330.00 | 52.50 | 54.30 | 53.40 | 47.13 | 0.00 | 0.00% | 0.16 | 0 | 4 | 0.32 | 0.88 | 0.00 | -0.12 | 12/15/2025 | 12/26/2025 4:00:06 PM EST |
| 340.00 | 44.10 | 45.60 | 44.85 | 48.18 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.32 | 0.83 | 0.01 | -0.14 | 12/19/2025 | 12/26/2025 4:00:06 PM EST |
| 350.00 | 36.20 | 37.60 | 36.90 | 33.80 | 0.00 | 0.00% | 0.11 | 0 | 16 | 0.31 | 0.77 | 0.01 | -0.16 | 12/11/2025 | 12/26/2025 4:00:06 PM EST |
| 360.00 | 29.10 | 30.40 | 29.75 | 30.08 | 0.00 | 0.00% | 0.08 | 0 | 26 | 0.31 | 0.70 | 0.01 | -0.17 | 12/22/2025 | 12/26/2025 4:00:06 PM EST |
| 370.00 | 22.90 | 23.80 | 23.35 | 23.80 | 0.00 | 0.00% | 0.06 | 0 | 48 | 0.30 | 0.62 | 0.01 | -0.18 | 12/23/2025 | 12/26/2025 4:00:06 PM EST |
| 380.00 | 17.40 | 18.20 | 17.80 | 18.10 | +0.70 | +4.03% | 0.05 | 34 | 131 | 0.30 | 0.53 | 0.01 | -0.18 | 12/26/2025 | 12/26/2025 4:00:06 PM EST |
| 390.00 | 12.80 | 13.70 | 13.25 | 13.00 | 0.00 | 0.00% | 0.03 | 0 | 256 | 0.30 | 0.44 | 0.01 | -0.17 | 12/23/2025 | 12/26/2025 4:00:06 PM EST |
| 400.00 | 9.30 | 10.00 | 9.65 | 9.72 | -0.28 | -2.80% | 0.02 | 3 | 684 | 0.29 | 0.35 | 0.01 | -0.16 | 12/26/2025 | 12/26/2025 4:00:06 PM EST |
| 410.00 | 6.60 | 7.20 | 6.90 | 7.00 | +0.50 | +7.70% | 0.02 | 5 | 166 | 0.29 | 0.27 | 0.01 | -0.14 | 12/26/2025 | 12/26/2025 4:00:06 PM EST |
| 420.00 | 4.60 | 5.20 | 4.90 | 4.95 | 0.00 | 0.00% | 0.01 | 0 | 182 | 0.30 | 0.21 | 0.01 | -0.12 | 12/24/2025 | 12/26/2025 4:00:06 PM EST |
| 430.00 | 3.40 | 3.90 | 3.65 | 3.50 | -0.09 | -2.51% | 0.01 | 1 | 282 | 0.30 | 0.16 | 0.01 | -0.10 | 12/26/2025 | 12/26/2025 4:00:06 PM EST |
| 440.00 | 2.15 | 3.00 | 2.58 | 2.50 | +0.35 | +16.28% | 0.01 | 2 | 158 | 0.31 | 0.11 | 0.00 | -0.08 | 12/26/2025 | 12/26/2025 4:00:06 PM EST |
| 450.00 | 1.65 | 2.30 | 1.98 | 1.87 | 0.00 | 0.00% | 0.00 | 0 | 496 | 0.32 | 0.08 | 0.00 | -0.06 | 12/24/2025 | 12/26/2025 4:00:06 PM EST |
| 460.00 | 1.10 | 1.45 | 1.28 | 1.43 | +0.23 | +19.17% | 0.00 | 1 | 390 | 0.31 | 0.06 | 0.00 | -0.05 | 12/26/2025 | 12/26/2025 4:00:06 PM EST |
| 470.00 | 0.75 | 1.45 | 1.10 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 141 | 0.33 | 0.04 | 0.00 | -0.04 | 12/23/2025 | 12/26/2025 4:00:06 PM EST |
| 480.00 | 0.50 | 1.20 | 0.85 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 289 | 0.33 | 0.03 | 0.00 | -0.03 | 12/24/2025 | 12/26/2025 4:00:06 PM EST |
| 490.00 | 0.50 | 0.75 | 0.63 | 0.59 | -0.11 | -15.72% | 0.00 | 9 | 2,337 | 0.34 | 0.02 | 0.00 | -0.02 | 12/26/2025 | 12/26/2025 4:00:06 PM EST |
| 500.00 | 0.40 | 0.90 | 0.65 | 0.65 | +0.20 | +44.45% | 0.00 | 8 | 729 | 0.36 | 0.01 | 0.00 | -0.01 | 12/26/2025 | 12/26/2025 4:00:06 PM EST |
| 510.00 | 0.20 | 0.85 | 0.53 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 248 | 0.37 | 0.01 | 0.00 | -0.01 | 12/24/2025 | 12/26/2025 4:00:06 PM EST |
| 520.00 | 0.25 | 0.75 | 0.50 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 81 | 0.37 | 0.00 | 0.00 | -0.01 | 12/23/2025 | 12/26/2025 4:00:06 PM EST |
| 530.00 | 0.05 | 0.70 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 220 | 0.37 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/26/2025 4:00:06 PM EST |
| 540.00 | 0.00 | 0.65 | 0.33 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 335 | 0.45 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/26/2025 4:00:06 PM EST |
| 550.00 | 0.00 | 0.60 | 0.30 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.46 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/26/2025 4:00:06 PM EST |
| 560.00 | 0.00 | 0.55 | 0.28 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.47 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/26/2025 4:00:06 PM EST |
| 570.00 | 0.00 | 0.70 | 0.35 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.51 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/26/2025 4:00:06 PM EST |
| 580.00 | 0.00 | 0.50 | 0.25 | 2.83 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.50 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 12/26/2025 4:00:06 PM EST |
| 590.00 | 0.15 | 0.45 | 0.30 | 0.20 | +0.02 | +11.12% | 0.00 | 19 | 3 | 0.46 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 4:00:06 PM EST |
| 600.00 | 0.00 | 0.45 | 0.23 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.53 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/26/2025 4:00:06 PM EST |
| 620.00 | 0.00 | 1.40 | 0.70 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.66 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/26/2025 4:00:06 PM EST |
| 640.00 | 0.00 | 1.35 | 0.68 | 2.22 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.69 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 12/26/2025 4:00:06 PM EST |
| 660.00 | 0.00 | 1.50 | 0.75 | 1.43 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.74 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 12/26/2025 4:00:06 PM EST |
| 680.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.61 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/26/2025 4:00:06 PM EST |
| 700.00 | 0.00 | 1.40 | 0.70 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.66 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/26/2025 4:00:06 PM EST |
| 720.00 | 0.00 | 3.70 | 1.85 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.97 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/26/2025 4:00:06 PM EST |
| 740.00 | 0.00 | 0.40 | 0.20 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.71 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/26/2025 4:00:06 PM EST |
| 760.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 165 | 0.60 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/26/2025 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 230.00 | 0.00 | 0.40 | 0.20 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.60 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/26/2025 4:00:06 PM EST |
| 240.00 | 0.00 | 0.60 | 0.30 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.59 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/26/2025 4:00:06 PM EST |
| 250.00 | 0.00 | 0.70 | 0.35 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.50 | 0.00 | 0.00 | -0.01 | 12/16/2025 | 12/26/2025 4:00:06 PM EST |
| 260.00 | 0.00 | 0.80 | 0.40 | 0.86 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.47 | 0.00 | 0.00 | -0.02 | 12/11/2025 | 12/26/2025 4:00:06 PM EST |
| 270.00 | 0.30 | 0.95 | 0.63 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.45 | 0.00 | 0.00 | -0.04 | 12/22/2025 | 12/26/2025 4:00:06 PM EST |
| 280.00 | 0.50 | 1.10 | 0.80 | 1.01 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.43 | -0.01 | 0.00 | -0.05 | 12/17/2025 | 12/26/2025 4:00:06 PM EST |
| 290.00 | 0.65 | 1.35 | 1.00 | 1.00 | -0.64 | -39.03% | 0.00 | 2 | 16 | 0.41 | -0.02 | 0.00 | -0.06 | 12/26/2025 | 12/26/2025 4:00:06 PM EST |
| 300.00 | 0.90 | 1.65 | 1.28 | 1.27 | +0.07 | +5.84% | 0.00 | 5 | 75 | 0.39 | -0.03 | 0.00 | -0.07 | 12/26/2025 | 12/26/2025 4:00:06 PM EST |
| 310.00 | 1.35 | 2.05 | 1.70 | 1.97 | 0.00 | 0.00% | 0.01 | 0 | 222 | 0.37 | -0.05 | 0.00 | -0.09 | 12/22/2025 | 12/26/2025 4:00:06 PM EST |
| 320.00 | 1.90 | 2.70 | 2.30 | 2.20 | -0.05 | -2.23% | 0.01 | 2 | 308 | 0.35 | -0.08 | 0.00 | -0.10 | 12/26/2025 | 12/26/2025 4:00:06 PM EST |
| 330.00 | 2.85 | 3.70 | 3.28 | 3.30 | 0.00 | 0.00% | 0.01 | 2 | 172 | 0.34 | -0.12 | 0.00 | -0.12 | 12/26/2025 | 12/26/2025 4:00:06 PM EST |
| 340.00 | 4.20 | 4.80 | 4.50 | 4.80 | -0.10 | -2.05% | 0.01 | 1 | 186 | 0.32 | -0.17 | 0.01 | -0.14 | 12/26/2025 | 12/26/2025 4:00:06 PM EST |
| 350.00 | 6.20 | 6.90 | 6.55 | 6.50 | -0.41 | -5.94% | 0.02 | 17 | 461 | 0.31 | -0.23 | 0.01 | -0.16 | 12/26/2025 | 12/26/2025 4:00:06 PM EST |
| 360.00 | 9.00 | 9.70 | 9.35 | 9.30 | -0.70 | -7.00% | 0.03 | 3 | 433 | 0.31 | -0.30 | 0.01 | -0.17 | 12/26/2025 | 12/26/2025 4:00:06 PM EST |
| 370.00 | 12.60 | 13.40 | 13.00 | 13.10 | +0.02 | +0.16% | 0.04 | 2 | 864 | 0.30 | -0.38 | 0.01 | -0.18 | 12/26/2025 | 12/26/2025 4:00:06 PM EST |
| 380.00 | 16.20 | 18.40 | 17.30 | 18.70 | 0.00 | 0.00% | 0.05 | 0 | 650 | 0.29 | -0.47 | 0.01 | -0.18 | 12/22/2025 | 12/26/2025 4:00:06 PM EST |
| 390.00 | 22.40 | 25.00 | 23.70 | 23.30 | +0.50 | +2.20% | 0.06 | 1 | 295 | 0.30 | -0.56 | 0.01 | -0.17 | 12/26/2025 | 12/26/2025 4:00:06 PM EST |
| 400.00 | 28.60 | 30.90 | 29.75 | 29.70 | -1.30 | -4.20% | 0.07 | 2 | 191 | 0.29 | -0.65 | 0.01 | -0.16 | 12/26/2025 | 12/26/2025 4:00:06 PM EST |
| 410.00 | 35.90 | 39.00 | 37.45 | 37.50 | 0.00 | 0.00% | 0.09 | 0 | 135 | 0.30 | -0.73 | 0.01 | -0.14 | 12/23/2025 | 12/26/2025 4:00:06 PM EST |
| 420.00 | 43.10 | 46.60 | 44.85 | 56.05 | 0.00 | 0.00% | 0.11 | 0 | 165 | 0.28 | -0.79 | 0.01 | -0.12 | 12/17/2025 | 12/26/2025 4:00:06 PM EST |
| 430.00 | 51.90 | 54.70 | 53.30 | 64.30 | 0.00 | 0.00% | 0.12 | 0 | 111 | 0.32 | -0.84 | 0.01 | -0.10 | 12/11/2025 | 12/26/2025 4:00:06 PM EST |
| 440.00 | 61.20 | 64.50 | 62.85 | 70.47 | 0.00 | 0.00% | 0.14 | 0 | 95 | 0.35 | -0.89 | 0.00 | -0.08 | 12/18/2025 | 12/26/2025 4:00:06 PM EST |
| 450.00 | 70.60 | 74.00 | 72.30 | 73.93 | 0.00 | 0.00% | 0.16 | 0 | 74 | 0.36 | -0.92 | 0.00 | -0.06 | 12/24/2025 | 12/26/2025 4:00:06 PM EST |
| 460.00 | 80.00 | 84.00 | 82.00 | 94.18 | 0.00 | 0.00% | 0.18 | 0 | 29 | 0.40 | -0.94 | 0.00 | -0.05 | 12/17/2025 | 12/26/2025 4:00:06 PM EST |
| 470.00 | 89.70 | 94.00 | 91.85 | 90.30 | -0.40 | -0.45% | 0.20 | 250 | 61 | 0.43 | -0.96 | 0.00 | -0.04 | 12/26/2025 | 12/26/2025 4:00:06 PM EST |
| 480.00 | 99.80 | 104.00 | 101.90 | 100.30 | -5.00 | -4.75% | 0.21 | 250 | 77 | 0.46 | -0.97 | 0.00 | -0.03 | 12/26/2025 | 12/26/2025 4:00:06 PM EST |
| 490.00 | 109.90 | 114.00 | 111.95 | 115.30 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.48 | -0.98 | 0.00 | -0.02 | 12/24/2025 | 12/26/2025 4:00:06 PM EST |
| 500.00 | 119.80 | 124.10 | 121.95 | 110.60 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.52 | -0.99 | 0.00 | -0.01 | 11/3/2025 | 12/26/2025 4:00:06 PM EST |
| 510.00 | 129.80 | 134.00 | 131.90 | 119.20 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.54 | -0.99 | 0.00 | -0.01 | 11/3/2025 | 12/26/2025 4:00:06 PM EST |
| 520.00 | 139.80 | 144.00 | 141.90 | 143.35 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.56 | -1.00 | 0.00 | -0.01 | 12/24/2025 | 12/26/2025 4:00:06 PM EST |
| 530.00 | 149.90 | 154.00 | 151.95 | 153.37 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 12/24/2025 | 12/26/2025 4:00:06 PM EST |
| 540.00 | 159.70 | 164.00 | 161.85 | 135.10 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 12/26/2025 4:00:06 PM EST |
| 550.00 | 169.70 | 174.00 | 171.85 | 150.83 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 10/10/2025 | 12/26/2025 4:00:06 PM EST |
| 560.00 | 179.80 | 184.00 | 181.90 | 64.10 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 7/28/2025 | 12/26/2025 4:00:06 PM EST |
| 570.00 | 189.70 | 194.00 | 191.85 | 89.40 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 7/1/2025 | 12/26/2025 4:00:06 PM EST |
| 580.00 | 199.80 | 204.00 | 201.90 | 82.40 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 7/30/2025 | 12/26/2025 4:00:06 PM EST |
| 590.00 | 209.70 | 214.00 | 211.85 | 118.80 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 9/26/2025 | 12/26/2025 4:00:06 PM EST |
| 600.00 | 219.70 | 224.00 | 221.85 | 122.80 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 9/24/2025 | 12/26/2025 4:00:06 PM EST |
| 620.00 | 239.70 | 244.00 | 241.85 | 137.80 | 0.00 | 0.00% | 0.39 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 9/30/2025 | 12/26/2025 4:00:06 PM EST |
| 640.00 | 259.70 | 264.00 | 261.85 | % | 0.41 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:06 PM EST | |||
| 660.00 | 279.70 | 284.00 | 281.85 | % | 0.43 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:06 PM EST | |||
| 680.00 | 299.70 | 304.00 | 301.85 | % | 0.44 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:06 PM EST | |||
| 700.00 | 319.70 | 324.00 | 321.85 | % | 0.46 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:06 PM EST | |||
| 720.00 | 339.80 | 344.00 | 341.90 | % | 0.47 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:06 PM EST | |||
| 740.00 | 359.70 | 364.00 | 361.85 | % | 0.49 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:06 PM EST | |||
| 760.00 | 379.70 | 384.00 | 381.85 | % | 0.50 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:06 PM EST |