Options Chain for FERRARI N V COM (RACE) - $430.00 as of 3/31/2025 5:02:31 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 360.00 | 69.10 | 72.30 | % | 0 | 0 | 0.58 | 0.97 | 0.00 | -0.16 | 3/31/2025 2:59:02 PM EST | |||
| 370.00 | 59.40 | 62.60 | 67.08 | 0.00 | 0.00% | 0 | 1 | 0.53 | 0.95 | 0.00 | -0.20 | 3/21/2025 | 3/31/2025 2:59:02 PM EST |
| 380.00 | 49.90 | 52.90 | 83.80 | 0.00 | 0.00% | 0 | 1 | 0.39 | 0.92 | 0.00 | -0.24 | 2/28/2025 | 3/31/2025 2:59:02 PM EST |
| 390.00 | 40.30 | 43.70 | 50.05 | 0.00 | 0.00% | 0 | 21 | 0.37 | 0.88 | 0.01 | -0.28 | 3/28/2025 | 3/31/2025 2:59:02 PM EST |
| 400.00 | 31.80 | 34.90 | 28.50 | -5.38 | -15.88% | 2 | 7 | 0.36 | 0.83 | 0.01 | -0.32 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 410.00 | 23.20 | 26.60 | 22.52 | -3.77 | -14.34% | 3 | 38 | 0.34 | 0.74 | 0.01 | -0.37 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 420.00 | 16.70 | 18.90 | 13.40 | -5.37 | -28.61% | 4 | 148 | 0.33 | 0.63 | 0.01 | -0.39 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 430.00 | 11.10 | 12.60 | 10.38 | -2.42 | -18.91% | 192 | 172 | 0.32 | 0.50 | 0.01 | -0.39 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 440.00 | 6.80 | 8.30 | 7.10 | -1.20 | -14.46% | 49 | 80 | 0.31 | 0.37 | 0.01 | -0.35 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 450.00 | 3.80 | 4.90 | 4.00 | -1.00 | -20.00% | 14 | 304 | 0.31 | 0.25 | 0.01 | -0.29 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 460.00 | 2.20 | 3.10 | 1.87 | -0.88 | -32.00% | 10 | 148 | 0.32 | 0.16 | 0.01 | -0.23 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 470.00 | 1.30 | 1.75 | 1.65 | 0.00 | 0.00% | 0 | 103 | 0.32 | 0.10 | 0.01 | -0.17 | 3/28/2025 | 3/31/2025 2:59:02 PM EST |
| 480.00 | 0.75 | 1.00 | 0.70 | -0.50 | -41.67% | 15 | 313 | 0.34 | 0.06 | 0.00 | -0.12 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 490.00 | 0.35 | 0.80 | 0.46 | 0.00 | 0.00% | 0 | 21 | 0.35 | 0.04 | 0.00 | -0.08 | 3/28/2025 | 3/31/2025 2:59:02 PM EST |
| 500.00 | 0.20 | 0.70 | 0.28 | -0.39 | -58.21% | 1 | 63 | 0.37 | 0.02 | 0.00 | -0.05 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 510.00 | 0.10 | 0.30 | 0.22 | +0.07 | +46.67% | 2 | 43 | 0.36 | 0.02 | 0.00 | -0.04 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 520.00 | 0.05 | 0.20 | 0.31 | 0.00 | 0.00% | 0 | 405 | 0.37 | 0.01 | 0.00 | -0.03 | 3/21/2025 | 3/31/2025 2:59:02 PM EST |
| 530.00 | 0.00 | 0.60 | 0.05 | 0.00 | 0.00% | 0 | 57 | 0.52 | 0.00 | 0.00 | -0.01 | 3/26/2025 | 3/31/2025 2:59:02 PM EST |
| 540.00 | 0.00 | 0.55 | 1.60 | 0.00 | 0.00% | 0 | 25 | 0.55 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 3/31/2025 2:59:02 PM EST |
| 550.00 | 0.00 | 0.55 | 0.05 | 0.00 | 0.00% | 0 | 5 | 0.58 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 2:59:02 PM EST |
| 560.00 | 0.00 | 0.55 | 0.05 | 0.00 | 0.00% | 0 | 6 | 0.62 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 2:59:02 PM EST |
| 570.00 | 0.00 | 1.50 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.78 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 2:59:02 PM EST |
| 580.00 | 0.00 | 1.50 | 0.25 | 0.00 | 0.00% | 0 | 27 | 0.81 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 2:59:02 PM EST |
| 590.00 | 0.00 | 1.45 | 0.14 | 0.00 | 0.00% | 0 | 7 | 0.84 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 2:59:02 PM EST |
| 600.00 | 0.00 | 1.40 | 0.20 | 0.00 | 0.00% | 0 | 4 | 0.87 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:59:02 PM EST |
| 610.00 | 0.00 | 1.40 | 0.20 | 0.00 | 0.00% | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/31/2025 2:59:02 PM EST |
| 620.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 7 | 0.80 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 2:59:02 PM EST |
| 630.00 | 0.00 | 0.60 | 0.09 | 0.00 | 0.00% | 0 | 2 | 0.85 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 2:59:02 PM EST |
| 640.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 79 | 0.66 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:59:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 360.00 | 0.50 | 0.85 | 0.68 | +0.13 | +23.64% | 4 | 51 | 0.47 | -0.03 | 0.00 | -0.16 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 370.00 | 0.05 | 1.15 | 0.95 | +0.10 | +11.77% | 1 | 129 | 0.44 | -0.05 | 0.00 | -0.20 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 380.00 | 1.05 | 1.55 | 1.40 | +0.50 | +55.56% | 1 | 198 | 0.41 | -0.08 | 0.00 | -0.24 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 390.00 | 1.55 | 2.25 | 2.56 | +1.14 | +80.29% | 7 | 179 | 0.38 | -0.12 | 0.01 | -0.28 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 400.00 | 2.60 | 3.50 | 3.00 | -0.10 | -3.23% | 34 | 604 | 0.36 | -0.17 | 0.01 | -0.32 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 410.00 | 4.50 | 5.60 | 4.90 | +0.10 | +2.09% | 17 | 279 | 0.34 | -0.26 | 0.01 | -0.37 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 420.00 | 7.40 | 8.70 | 8.31 | +1.46 | +21.32% | 18 | 192 | 0.33 | -0.37 | 0.01 | -0.39 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 430.00 | 11.50 | 12.90 | 13.72 | +1.27 | +10.21% | 67 | 301 | 0.32 | -0.50 | 0.01 | -0.39 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 440.00 | 17.10 | 18.70 | 17.20 | +0.40 | +2.39% | 15 | 224 | 0.32 | -0.63 | 0.01 | -0.35 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 450.00 | 23.50 | 26.20 | 23.00 | 0.00 | 0.00% | 0 | 88 | 0.31 | -0.75 | 0.01 | -0.29 | 3/28/2025 | 3/31/2025 2:59:02 PM EST |
| 460.00 | 30.80 | 34.10 | 37.83 | 0.00 | 0.00% | 0 | 37 | 0.32 | -0.84 | 0.01 | -0.23 | 3/26/2025 | 3/31/2025 2:59:02 PM EST |
| 470.00 | 40.30 | 43.10 | 34.72 | 0.00 | 0.00% | 0 | 37 | 0.40 | -0.90 | 0.01 | -0.17 | 3/28/2025 | 3/31/2025 2:59:02 PM EST |
| 480.00 | 49.80 | 52.80 | 48.32 | 0.00 | 0.00% | 0 | 1 | 0.45 | -0.94 | 0.00 | -0.12 | 3/28/2025 | 3/31/2025 2:59:02 PM EST |
| 490.00 | 59.40 | 62.50 | 50.20 | 0.00 | 0.00% | 0 | 0 | 0.45 | -0.96 | 0.00 | -0.08 | 3/13/2025 | 3/31/2025 2:59:02 PM EST |
| 500.00 | 69.20 | 72.70 | 36.70 | 0.00 | 0.00% | 0 | 0 | 0.54 | -0.98 | 0.00 | -0.05 | 2/28/2025 | 3/31/2025 2:59:02 PM EST |
| 510.00 | 79.10 | 82.90 | 50.70 | 0.00 | 0.00% | 0 | 1 | 0.58 | -0.98 | 0.00 | -0.04 | 2/27/2025 | 3/31/2025 2:59:02 PM EST |
| 520.00 | 89.30 | 92.30 | 53.70 | 0.00 | 0.00% | 0 | 0 | 0.62 | -0.99 | 0.00 | -0.03 | 3/3/2025 | 3/31/2025 2:59:02 PM EST |
| 530.00 | 99.30 | 102.30 | 31.60 | 0.00 | 0.00% | 0 | 0 | 0.69 | -1.00 | 0.00 | -0.01 | 2/26/2025 | 3/31/2025 2:59:02 PM EST |
| 540.00 | 109.20 | 112.30 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 550.00 | 119.10 | 122.30 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 560.00 | 129.30 | 132.30 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 570.00 | 139.10 | 142.30 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 580.00 | 149.20 | 152.30 | 82.40 | 0.00 | 0.00% | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 2/26/2025 | 3/31/2025 2:59:02 PM EST |
| 590.00 | 159.30 | 162.30 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 600.00 | 169.40 | 172.30 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 610.00 | 179.10 | 182.30 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 620.00 | 189.10 | 192.30 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 630.00 | 199.10 | 202.30 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 640.00 | 209.20 | 212.30 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST |