Options Chain for FERRARI N V COM (RACE) - $391.21 as of 2/13/2026 8:33:58 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 | 147.10 | 151.50 | 149.30 | 142.45 | 0.00 | 0.00% | 0.65 | 0 | 5 | 2.23 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 2/13/2026 3:59:49 PM EST |
| 240.00 | 137.10 | 141.50 | 139.30 | 132.00 | 0.00 | 0.00% | 0.58 | 0 | 1 | 2.07 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 2/13/2026 3:59:49 PM EST |
| 250.00 | 127.10 | 131.50 | 129.30 | 153.00 | 0.00 | 0.00% | 0.52 | 0 | 10 | 1.91 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 2/13/2026 3:59:49 PM EST |
| 260.00 | 117.10 | 121.50 | 119.30 | 109.30 | 0.00 | 0.00% | 0.46 | 0 | 2 | 1.78 | 1.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:49 PM EST |
| 270.00 | 107.10 | 111.20 | 109.15 | 114.70 | 0.00 | 0.00% | 0.40 | 0 | 7 | 1.63 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:49 PM EST |
| 280.00 | 97.10 | 100.90 | 99.00 | % | 0.35 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:49 PM EST | |||
| 290.00 | 87.10 | 90.50 | 88.80 | 75.00 | 0.00 | 0.00% | 0.31 | 0 | 2 | 1.23 | 1.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:49 PM EST |
| 300.00 | 78.30 | 80.30 | 79.30 | 38.90 | 0.00 | 0.00% | 0.26 | 0 | 14 | 1.06 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 2/13/2026 3:59:49 PM EST |
| 310.00 | 67.20 | 70.30 | 68.75 | 28.91 | 0.00 | 0.00% | 0.22 | 0 | 2 | 0.94 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 3:59:49 PM EST |
| 320.00 | 58.10 | 60.20 | 59.15 | 45.00 | 0.00 | 0.00% | 0.18 | 0 | 12 | 0.80 | 1.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:49 PM EST |
| 330.00 | 48.10 | 50.40 | 49.25 | 53.31 | 0.00 | 0.00% | 0.15 | 0 | 70 | 0.71 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:49 PM EST |
| 340.00 | 38.50 | 40.50 | 39.50 | 51.41 | 0.00 | 0.00% | 0.12 | 0 | 454 | 0.60 | 1.00 | 0.00 | -0.01 | 2/12/2026 | 2/13/2026 3:59:49 PM EST |
| 350.00 | 27.70 | 31.20 | 29.45 | 31.75 | -10.75 | -25.30% | 0.08 | 14 | 542 | 0.55 | 0.97 | 0.00 | -0.07 | 2/13/2026 | 2/13/2026 3:59:49 PM EST |
| 360.00 | 18.90 | 21.30 | 20.10 | 21.60 | -10.90 | -33.54% | 0.06 | 1 | 88 | 0.42 | 0.88 | 0.01 | -0.21 | 2/13/2026 | 2/13/2026 3:59:49 PM EST |
| 370.00 | 11.10 | 12.70 | 11.90 | 12.70 | -11.10 | -46.64% | 0.03 | 21 | 331 | 0.33 | 0.71 | 0.02 | -0.37 | 2/13/2026 | 2/13/2026 3:59:49 PM EST |
| 380.00 | 4.70 | 6.50 | 5.60 | 5.40 | -9.64 | -64.10% | 0.01 | 36 | 479 | 0.28 | 0.47 | 0.03 | -0.43 | 2/13/2026 | 2/13/2026 3:59:49 PM EST |
| 390.00 | 1.65 | 2.45 | 2.05 | 1.95 | -6.75 | -77.59% | 0.01 | 48 | 468 | 0.29 | 0.23 | 0.02 | -0.33 | 2/13/2026 | 2/13/2026 3:59:49 PM EST |
| 400.00 | 0.55 | 0.85 | 0.70 | 0.67 | -3.13 | -82.37% | 0.00 | 35 | 1,179 | 0.30 | 0.08 | 0.01 | -0.16 | 2/13/2026 | 2/13/2026 3:59:49 PM EST |
| 410.00 | 0.00 | 0.90 | 0.45 | 0.27 | -1.68 | -86.16% | 0.00 | 8 | 1,139 | 0.35 | 0.02 | 0.00 | -0.05 | 2/13/2026 | 2/13/2026 3:59:49 PM EST |
| 420.00 | 0.10 | 0.50 | 0.30 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 1,224 | 0.39 | 0.00 | 0.00 | -0.01 | 2/12/2026 | 2/13/2026 3:59:49 PM EST |
| 430.00 | 0.00 | 0.65 | 0.33 | 0.05 | -0.42 | -89.37% | 0.00 | 1 | 421 | 0.55 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:49 PM EST |
| 440.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 203 | 0.52 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:49 PM EST |
| 450.00 | 0.00 | 1.10 | 0.55 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 622 | 0.79 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:49 PM EST |
| 460.00 | 0.00 | 0.50 | 0.25 | 0.08 | +0.05 | +166.67% | 0.00 | 1 | 458 | 0.74 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:49 PM EST |
| 470.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 156 | 0.60 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:49 PM EST |
| 480.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 401 | 0.65 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:49 PM EST |
| 490.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,703 | 0.70 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:49 PM EST |
| 500.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 715 | 0.75 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:49 PM EST |
| 510.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 288 | 0.86 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/13/2026 3:59:49 PM EST |
| 520.00 | 0.00 | 0.15 | 0.08 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 82 | 0.95 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 3:59:49 PM EST |
| 530.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 220 | 1.82 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 2/13/2026 3:59:49 PM EST |
| 540.00 | 0.00 | 0.90 | 0.45 | 0.86 | 0.00 | 0.00% | 0.00 | 0 | 336 | 1.34 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:49 PM EST |
| 550.00 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 149 | 0.97 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/13/2026 3:59:49 PM EST |
| 560.00 | 0.00 | 3.40 | 1.70 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 91 | 1.09 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:49 PM EST |
| 570.00 | 0.00 | 4.80 | 2.40 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 13 | 2.09 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 2/13/2026 3:59:49 PM EST |
| 580.00 | 0.00 | 4.80 | 2.40 | 2.83 | 0.00 | 0.00% | 0.00 | 0 | 18 | 2.15 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 2/13/2026 3:59:49 PM EST |
| 590.00 | 0.00 | 3.40 | 1.70 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.21 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 2/13/2026 3:59:49 PM EST |
| 600.00 | 0.00 | 0.10 | 0.05 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 41 | 1.25 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 2/13/2026 3:59:49 PM EST |
| 620.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.33 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 2/13/2026 3:59:49 PM EST |
| 640.00 | 0.00 | 4.80 | 2.40 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.50 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/13/2026 3:59:49 PM EST |
| 660.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.48 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/13/2026 3:59:49 PM EST |
| 680.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 54 | 1.55 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/13/2026 3:59:49 PM EST |
| 700.00 | 0.00 | 0.05 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.51 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 2/13/2026 3:59:49 PM EST |
| 720.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 54 | 1.57 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/13/2026 3:59:49 PM EST |
| 740.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.63 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 2/13/2026 3:59:49 PM EST |
| 760.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 167 | 1.69 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 2/13/2026 3:59:49 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 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 83 | 1.32 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:49 PM EST |
| 240.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.22 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 3:59:49 PM EST |
| 250.00 | 0.00 | 0.10 | 0.05 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 47 | 1.21 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 3:59:49 PM EST |
| 260.00 | 0.00 | 0.10 | 0.05 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 54 | 1.10 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 3:59:49 PM EST |
| 270.00 | 0.00 | 3.40 | 1.70 | 0.05 | +0.04 | +400.00% | 0.01 | 3 | 34 | 1.83 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:49 PM EST |
| 280.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 167 | 0.90 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:49 PM EST |
| 290.00 | 0.00 | 0.30 | 0.15 | 0.05 | -0.05 | -50.00% | 0.00 | 26 | 126 | 1.02 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:49 PM EST |
| 300.00 | 0.00 | 0.10 | 0.05 | 0.04 | -0.27 | -87.10% | 0.00 | 41 | 663 | 0.66 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:49 PM EST |
| 310.00 | 0.00 | 0.25 | 0.13 | 0.05 | -0.05 | -50.00% | 0.00 | 4 | 312 | 0.71 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:49 PM EST |
| 320.00 | 0.00 | 0.10 | 0.05 | 0.10 | -0.15 | -60.00% | 0.00 | 6 | 465 | 0.52 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:49 PM EST |
| 330.00 | 0.10 | 1.25 | 0.68 | 0.30 | -0.05 | -14.29% | 0.00 | 21 | 396 | 0.47 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:49 PM EST |
| 340.00 | 0.15 | 0.60 | 0.38 | 0.20 | -0.12 | -37.50% | 0.00 | 78 | 512 | 0.44 | 0.00 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 3:59:49 PM EST |
| 350.00 | 0.35 | 0.55 | 0.45 | 0.37 | -0.03 | -7.50% | 0.00 | 6 | 915 | 0.36 | -0.03 | 0.00 | -0.07 | 2/13/2026 | 2/13/2026 3:59:49 PM EST |
| 360.00 | 0.75 | 1.20 | 0.98 | 1.00 | +0.40 | +66.67% | 0.00 | 17 | 407 | 0.31 | -0.12 | 0.01 | -0.21 | 2/13/2026 | 2/13/2026 3:59:49 PM EST |
| 370.00 | 2.00 | 3.40 | 2.70 | 2.60 | +1.50 | +136.37% | 0.01 | 65 | 827 | 0.29 | -0.29 | 0.02 | -0.37 | 2/13/2026 | 2/13/2026 3:59:49 PM EST |
| 380.00 | 5.70 | 7.30 | 6.50 | 6.33 | +3.48 | +122.11% | 0.02 | 23 | 566 | 0.27 | -0.53 | 0.03 | -0.43 | 2/13/2026 | 2/13/2026 3:59:49 PM EST |
| 390.00 | 11.80 | 14.10 | 12.95 | 12.50 | +6.40 | +104.92% | 0.03 | 16 | 338 | 0.25 | -0.77 | 0.02 | -0.33 | 2/13/2026 | 2/13/2026 3:59:49 PM EST |
| 400.00 | 21.00 | 22.80 | 21.90 | 21.20 | +10.10 | +91.00% | 0.05 | 61 | 238 | 0.24 | -0.92 | 0.01 | -0.16 | 2/13/2026 | 2/13/2026 3:59:49 PM EST |
| 410.00 | 30.20 | 33.20 | 31.70 | 41.37 | 0.00 | 0.00% | 0.08 | 0 | 100 | 0.55 | -0.98 | 0.00 | -0.05 | 2/10/2026 | 2/13/2026 3:59:49 PM EST |
| 420.00 | 39.50 | 41.90 | 40.70 | 84.50 | 0.00 | 0.00% | 0.10 | 0 | 76 | 0.53 | -1.00 | 0.00 | -0.01 | 2/5/2026 | 2/13/2026 3:59:49 PM EST |
| 430.00 | 48.90 | 53.00 | 50.95 | 42.38 | 0.00 | 0.00% | 0.12 | 0 | 15 | 0.78 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:49 PM EST |
| 440.00 | 59.20 | 63.00 | 61.10 | 60.10 | +7.72 | +14.74% | 0.14 | 100 | 26 | 0.87 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:49 PM EST |
| 450.00 | 69.30 | 73.00 | 71.15 | 66.45 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:49 PM EST |
| 460.00 | 79.00 | 83.00 | 81.00 | 103.00 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 1/15/2026 | 2/13/2026 3:59:49 PM EST |
| 470.00 | 89.00 | 93.00 | 91.00 | 90.70 | +15.70 | +20.94% | 0.19 | 990 | 59 | 1.15 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:49 PM EST |
| 480.00 | 99.30 | 103.00 | 101.15 | 100.60 | +15.60 | +18.36% | 0.21 | 1,090 | 76 | 1.22 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:49 PM EST |
| 490.00 | 109.10 | 113.00 | 111.05 | 152.00 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 1/20/2026 | 2/13/2026 3:59:49 PM EST |
| 500.00 | 118.50 | 123.00 | 120.75 | 152.60 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 1/16/2026 | 2/13/2026 3:59:49 PM EST |
| 510.00 | 128.90 | 133.00 | 130.95 | 119.20 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 11/3/2025 | 2/13/2026 3:59:49 PM EST |
| 520.00 | 138.50 | 143.00 | 140.75 | 147.58 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 1/5/2026 | 2/13/2026 3:59:49 PM EST |
| 530.00 | 148.60 | 153.00 | 150.80 | 152.33 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 12/29/2025 | 2/13/2026 3:59:49 PM EST |
| 540.00 | 158.50 | 163.00 | 160.75 | 135.10 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 2/13/2026 3:59:49 PM EST |
| 550.00 | 168.60 | 173.00 | 170.80 | 150.83 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 10/10/2025 | 2/13/2026 3:59:49 PM EST |
| 560.00 | 178.50 | 183.00 | 180.75 | 64.10 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 7/28/2025 | 2/13/2026 3:59:49 PM EST |
| 570.00 | 188.60 | 193.00 | 190.80 | 89.40 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 7/1/2025 | 2/13/2026 3:59:49 PM EST |
| 580.00 | 198.50 | 203.00 | 200.75 | 82.40 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 7/30/2025 | 2/13/2026 3:59:49 PM EST |
| 590.00 | 208.60 | 213.00 | 210.80 | 118.80 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 9/26/2025 | 2/13/2026 3:59:49 PM EST |
| 600.00 | 218.50 | 223.00 | 220.75 | 122.80 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 9/24/2025 | 2/13/2026 3:59:49 PM EST |
| 620.00 | 238.50 | 243.00 | 240.75 | 137.80 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 9/30/2025 | 2/13/2026 3:59:49 PM EST |
| 640.00 | 258.60 | 263.00 | 260.80 | % | 0.41 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:49 PM EST | |||
| 660.00 | 278.50 | 283.00 | 280.75 | % | 0.43 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:49 PM EST | |||
| 680.00 | 298.50 | 303.00 | 300.75 | % | 0.44 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:49 PM EST | |||
| 700.00 | 318.50 | 323.00 | 320.75 | % | 0.46 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:49 PM EST | |||
| 720.00 | 338.50 | 343.00 | 340.75 | % | 0.47 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:49 PM EST | |||
| 740.00 | 358.50 | 363.00 | 360.75 | % | 0.49 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:49 PM EST | |||
| 760.00 | 378.50 | 383.00 | 380.75 | % | 0.50 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:49 PM EST |