Options Chain for FERRARI N V COM (RACE) - $333.17 as of 1/30/2026 8:34:00 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 | 112.20 | 116.80 | 114.50 | % | 0.52 | 0 | 0 | 0.80 | 0.99 | 0.00 | -0.03 | 1/30/2026 4:00:07 PM EST | |||
| 230.00 | 102.50 | 106.90 | 104.70 | % | 0.46 | 0 | 0 | 0.74 | 0.99 | 0.00 | -0.04 | 1/30/2026 4:00:07 PM EST | |||
| 240.00 | 92.90 | 97.10 | 95.00 | % | 0.40 | 0 | 0 | 0.65 | 0.98 | 0.00 | -0.06 | 1/30/2026 4:00:07 PM EST | |||
| 250.00 | 83.30 | 87.40 | 85.35 | % | 0.34 | 0 | 0 | 0.60 | 0.97 | 0.00 | -0.07 | 1/30/2026 4:00:07 PM EST | |||
| 260.00 | 73.50 | 77.80 | 75.65 | % | 0.29 | 0 | 0 | 0.58 | 0.95 | 0.00 | -0.07 | 1/30/2026 4:00:07 PM EST | |||
| 270.00 | 64.10 | 68.00 | 66.05 | % | 0.24 | 0 | 0 | 0.49 | 0.93 | 0.00 | -0.11 | 1/30/2026 4:00:07 PM EST | |||
| 280.00 | 56.30 | 57.80 | 57.05 | % | 0.20 | 0 | 0 | 0.39 | 0.90 | 0.00 | -0.12 | 1/30/2026 4:00:07 PM EST | |||
| 290.00 | 47.50 | 48.70 | 48.10 | 56.80 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.38 | 0.86 | 0.00 | -0.14 | 1/20/2026 | 1/30/2026 4:00:07 PM EST |
| 300.00 | 39.30 | 40.30 | 39.80 | 43.20 | 0.00 | 0.00% | 0.13 | 0 | 6 | 0.37 | 0.81 | 0.01 | -0.16 | 1/27/2026 | 1/30/2026 4:00:07 PM EST |
| 310.00 | 31.70 | 32.60 | 32.15 | % | 0.10 | 0 | 0 | 0.36 | 0.74 | 0.01 | -0.17 | 1/30/2026 4:00:07 PM EST | |||
| 320.00 | 25.00 | 25.80 | 25.40 | 37.41 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.36 | 0.66 | 0.01 | -0.18 | 1/16/2026 | 1/30/2026 4:00:07 PM EST |
| 330.00 | 19.10 | 19.80 | 19.45 | 23.00 | 0.00 | 0.00% | 0.06 | 0 | 30 | 0.35 | 0.57 | 0.01 | -0.19 | 1/29/2026 | 1/30/2026 4:00:07 PM EST |
| 340.00 | 14.20 | 14.90 | 14.55 | 14.60 | -2.80 | -16.10% | 0.04 | 5 | 48 | 0.35 | 0.47 | 0.01 | -0.18 | 1/30/2026 | 1/30/2026 4:00:07 PM EST |
| 350.00 | 9.90 | 11.00 | 10.45 | 10.45 | -1.56 | -12.99% | 0.03 | 4 | 14 | 0.34 | 0.38 | 0.01 | -0.17 | 1/30/2026 | 1/30/2026 4:00:07 PM EST |
| 360.00 | 7.20 | 8.00 | 7.60 | 7.75 | -1.85 | -19.28% | 0.02 | 3 | 12 | 0.35 | 0.30 | 0.01 | -0.16 | 1/30/2026 | 1/30/2026 4:00:07 PM EST |
| 370.00 | 5.00 | 5.80 | 5.40 | 5.55 | -1.45 | -20.72% | 0.01 | 53 | 11 | 0.35 | 0.23 | 0.01 | -0.14 | 1/30/2026 | 1/30/2026 4:00:07 PM EST |
| 380.00 | 3.60 | 4.20 | 3.90 | 4.00 | -0.77 | -16.15% | 0.01 | 1 | 27 | 0.35 | 0.18 | 0.01 | -0.12 | 1/30/2026 | 1/30/2026 4:00:07 PM EST |
| 390.00 | 2.40 | 3.20 | 2.80 | 2.86 | -0.74 | -20.56% | 0.01 | 51 | 18 | 0.36 | 0.14 | 0.01 | -0.11 | 1/30/2026 | 1/30/2026 4:00:07 PM EST |
| 400.00 | 1.85 | 2.35 | 2.10 | 2.20 | -0.20 | -8.34% | 0.01 | 4 | 19 | 0.37 | 0.11 | 0.00 | -0.09 | 1/30/2026 | 1/30/2026 4:00:07 PM EST |
| 410.00 | 1.35 | 1.85 | 1.60 | 1.92 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.38 | 0.09 | 0.00 | -0.08 | 1/28/2026 | 1/30/2026 4:00:07 PM EST |
| 420.00 | 1.00 | 1.55 | 1.28 | 1.42 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.39 | 0.07 | 0.00 | -0.07 | 1/29/2026 | 1/30/2026 4:00:07 PM EST |
| 430.00 | 0.75 | 1.30 | 1.03 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.40 | 0.05 | 0.00 | -0.06 | 1/29/2026 | 1/30/2026 4:00:07 PM EST |
| 440.00 | 0.55 | 0.90 | 0.73 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.41 | 0.04 | 0.00 | -0.05 | 1/29/2026 | 1/30/2026 4:00:07 PM EST |
| 450.00 | 0.40 | 0.90 | 0.65 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.42 | 0.03 | 0.00 | -0.04 | 1/29/2026 | 1/30/2026 4:00:07 PM EST |
| 460.00 | 0.30 | 0.90 | 0.60 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.44 | 0.02 | 0.00 | -0.03 | 1/29/2026 | 1/30/2026 4:00:07 PM EST |
| 470.00 | 0.20 | 0.85 | 0.53 | % | 0.00 | 0 | 0 | 0.45 | 0.02 | 0.00 | -0.03 | 1/30/2026 4:00:07 PM EST | |||
| 480.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.51 | 0.01 | 0.00 | -0.01 | 1/30/2026 4:00:07 PM EST | |||
| 490.00 | 0.10 | 0.70 | 0.40 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.47 | 0.01 | 0.00 | -0.01 | 1/22/2026 | 1/30/2026 4:00:07 PM EST |
| 500.00 | 0.00 | 0.65 | 0.33 | 0.11 | -0.12 | -52.18% | 0.00 | 1 | 2 | 0.54 | 0.01 | 0.00 | -0.01 | 1/30/2026 | 1/30/2026 4:00:07 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 | 0.30 | 0.15 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.54 | -0.01 | 0.00 | -0.03 | 1/26/2026 | 1/30/2026 4:00:07 PM EST |
| 230.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.57 | -0.01 | 0.00 | -0.04 | 1/30/2026 4:00:07 PM EST | |||
| 240.00 | 0.15 | 1.00 | 0.58 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.47 | -0.02 | 0.00 | -0.06 | 1/28/2026 | 1/30/2026 4:00:07 PM EST |
| 250.00 | 0.35 | 1.35 | 0.85 | % | 0.00 | 0 | 0 | 0.46 | -0.03 | 0.00 | -0.07 | 1/30/2026 4:00:07 PM EST | |||
| 260.00 | 0.00 | 1.45 | 0.73 | 1.18 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.46 | -0.05 | 0.00 | -0.07 | 1/21/2026 | 1/30/2026 4:00:07 PM EST |
| 270.00 | 1.05 | 2.05 | 1.55 | 1.61 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.41 | -0.07 | 0.00 | -0.11 | 1/23/2026 | 1/30/2026 4:00:07 PM EST |
| 280.00 | 1.95 | 2.50 | 2.23 | 2.17 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.39 | -0.10 | 0.00 | -0.12 | 1/28/2026 | 1/30/2026 4:00:07 PM EST |
| 290.00 | 3.00 | 3.70 | 3.35 | 3.30 | +0.30 | +10.00% | 0.01 | 2 | 19 | 0.38 | -0.14 | 0.00 | -0.14 | 1/30/2026 | 1/30/2026 4:00:07 PM EST |
| 300.00 | 2.75 | 5.10 | 3.93 | 5.10 | +0.80 | +18.61% | 0.01 | 1 | 38 | 0.33 | -0.19 | 0.01 | -0.16 | 1/30/2026 | 1/30/2026 4:00:07 PM EST |
| 310.00 | 6.60 | 7.80 | 7.20 | 7.23 | +0.74 | +11.41% | 0.02 | 4 | 58 | 0.36 | -0.26 | 0.01 | -0.17 | 1/30/2026 | 1/30/2026 4:00:07 PM EST |
| 320.00 | 10.10 | 11.10 | 10.60 | 10.48 | +0.48 | +4.80% | 0.03 | 4 | 42 | 0.36 | -0.34 | 0.01 | -0.18 | 1/30/2026 | 1/30/2026 4:00:07 PM EST |
| 330.00 | 13.90 | 15.30 | 14.60 | 15.10 | +1.90 | +14.40% | 0.04 | 12 | 42 | 0.35 | -0.43 | 0.01 | -0.19 | 1/30/2026 | 1/30/2026 4:00:07 PM EST |
| 340.00 | 17.70 | 20.20 | 18.95 | 20.30 | +2.40 | +13.41% | 0.06 | 12 | 39 | 0.33 | -0.53 | 0.01 | -0.18 | 1/30/2026 | 1/30/2026 4:00:07 PM EST |
| 350.00 | 25.40 | 26.40 | 25.90 | 22.31 | 0.00 | 0.00% | 0.07 | 0 | 47 | 0.34 | -0.62 | 0.01 | -0.17 | 1/29/2026 | 1/30/2026 4:00:07 PM EST |
| 360.00 | 32.60 | 33.60 | 33.10 | 32.45 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.34 | -0.70 | 0.01 | -0.16 | 1/28/2026 | 1/30/2026 4:00:07 PM EST |
| 370.00 | 39.00 | 42.60 | 40.80 | 38.74 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.33 | -0.77 | 0.01 | -0.14 | 1/28/2026 | 1/30/2026 4:00:07 PM EST |
| 380.00 | 48.90 | 50.10 | 49.50 | 32.50 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.34 | -0.82 | 0.01 | -0.12 | 1/15/2026 | 1/30/2026 4:00:07 PM EST |
| 390.00 | 57.00 | 60.30 | 58.65 | 55.42 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.33 | -0.86 | 0.01 | -0.11 | 1/27/2026 | 1/30/2026 4:00:07 PM EST |
| 400.00 | 67.30 | 68.90 | 68.10 | 64.90 | 0.00 | 0.00% | 0.17 | 0 | 8 | 0.36 | -0.89 | 0.00 | -0.09 | 1/21/2026 | 1/30/2026 4:00:07 PM EST |
| 410.00 | 75.80 | 78.30 | 77.05 | % | 0.19 | 0 | 0 | 0.42 | -0.91 | 0.00 | -0.08 | 1/30/2026 4:00:07 PM EST | |||
| 420.00 | 85.90 | 89.10 | 87.50 | 87.00 | % | 0.21 | 1 | 0 | 0.49 | -0.93 | 0.00 | -0.07 | 1/30/2026 | 1/30/2026 4:00:07 PM EST | |
| 430.00 | 95.30 | 98.20 | 96.75 | % | 0.23 | 0 | 0 | 0.48 | -0.95 | 0.00 | -0.06 | 1/30/2026 4:00:07 PM EST | |||
| 440.00 | 104.80 | 109.40 | 107.10 | % | 0.24 | 0 | 0 | 0.56 | -0.96 | 0.00 | -0.05 | 1/30/2026 4:00:07 PM EST | |||
| 450.00 | 114.70 | 119.30 | 117.00 | % | 0.26 | 0 | 0 | 0.60 | -0.97 | 0.00 | -0.04 | 1/30/2026 4:00:07 PM EST | |||
| 460.00 | 124.70 | 129.30 | 127.00 | % | 0.28 | 0 | 0 | 0.63 | -0.98 | 0.00 | -0.03 | 1/30/2026 4:00:07 PM EST | |||
| 470.00 | 134.70 | 139.30 | 137.00 | % | 0.29 | 0 | 0 | 0.66 | -0.98 | 0.00 | -0.03 | 1/30/2026 4:00:07 PM EST | |||
| 480.00 | 144.70 | 149.30 | 147.00 | % | 0.31 | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.01 | 1/30/2026 4:00:07 PM EST | |||
| 490.00 | 154.70 | 158.70 | 156.70 | % | 0.32 | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.01 | 1/30/2026 4:00:07 PM EST | |||
| 500.00 | 164.70 | 168.70 | 166.70 | % | 0.33 | 0 | 0 | 0.73 | -0.99 | 0.00 | -0.01 | 1/30/2026 4:00:07 PM EST |