Options Chain for FERRARI N V COM (RACE) - $373.92 as of 2/24/2026 8:35:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 222.50 | 227.20 | 224.85 | % | 1.50 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:12 PM EST | |||
| 160.00 | 212.70 | 217.00 | 214.85 | % | 1.34 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:12 PM EST | |||
| 170.00 | 202.80 | 207.10 | 204.95 | % | 1.21 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:12 PM EST | |||
| 180.00 | 192.70 | 197.20 | 194.95 | % | 1.08 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:12 PM EST | |||
| 190.00 | 183.00 | 187.50 | 185.25 | 188.05 | 0.00 | 0.00% | 0.97 | 0 | 2 | 1.15 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 2/24/2026 4:00:12 PM EST |
| 200.00 | 173.10 | 177.00 | 175.05 | 179.34 | +1.14 | +0.64% | 0.88 | 1 | 4 | 1.04 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:12 PM EST |
| 210.00 | 163.20 | 167.40 | 165.30 | 168.40 | 0.00 | 0.00% | 0.79 | 0 | 2 | 0.95 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 2/24/2026 4:00:12 PM EST |
| 220.00 | 153.30 | 157.50 | 155.40 | 158.65 | 0.00 | 0.00% | 0.71 | 0 | 1 | 0.93 | 1.00 | 0.00 | -0.01 | 12/30/2025 | 2/24/2026 4:00:12 PM EST |
| 230.00 | 143.50 | 147.60 | 145.55 | 162.82 | 0.00 | 0.00% | 0.63 | 0 | 2 | 0.88 | 1.00 | 0.00 | -0.01 | 12/1/2025 | 2/24/2026 4:00:12 PM EST |
| 240.00 | 133.70 | 137.80 | 135.75 | 107.90 | 0.00 | 0.00% | 0.57 | 0 | 11 | 0.83 | 1.00 | 0.00 | -0.02 | 2/4/2026 | 2/24/2026 4:00:12 PM EST |
| 250.00 | 123.60 | 127.90 | 125.75 | 143.74 | 0.00 | 0.00% | 0.50 | 0 | 2 | 0.77 | 1.00 | 0.00 | -0.03 | 12/1/2025 | 2/24/2026 4:00:12 PM EST |
| 260.00 | 113.90 | 118.10 | 116.00 | 102.19 | 0.00 | 0.00% | 0.45 | 0 | 1 | 0.71 | 0.99 | 0.00 | -0.03 | 2/10/2026 | 2/24/2026 4:00:12 PM EST |
| 270.00 | 105.20 | 106.70 | 105.95 | 105.19 | 0.00 | 0.00% | 0.39 | 0 | 1 | 0.47 | 0.99 | 0.00 | -0.04 | 1/5/2026 | 2/24/2026 4:00:12 PM EST |
| 280.00 | 94.60 | 97.20 | 95.90 | 115.40 | 0.00 | 0.00% | 0.34 | 0 | 2 | 0.49 | 0.98 | 0.00 | -0.07 | 12/1/2025 | 2/24/2026 4:00:12 PM EST |
| 290.00 | 85.70 | 87.40 | 86.55 | 86.40 | 0.00 | 0.00% | 0.30 | 0 | 3 | 0.45 | 0.96 | 0.00 | -0.09 | 1/5/2026 | 2/24/2026 4:00:12 PM EST |
| 300.00 | 75.70 | 77.60 | 76.65 | 62.50 | 0.00 | 0.00% | 0.26 | 0 | 13 | 0.41 | 0.95 | 0.00 | -0.10 | 2/23/2026 | 2/24/2026 4:00:12 PM EST |
| 310.00 | 65.70 | 68.80 | 67.25 | 57.05 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.42 | 0.92 | 0.00 | -0.12 | 2/10/2026 | 2/24/2026 4:00:12 PM EST |
| 320.00 | 57.10 | 59.00 | 58.05 | 27.80 | 0.00 | 0.00% | 0.18 | 0 | 12 | 0.33 | 0.89 | 0.00 | -0.13 | 2/3/2026 | 2/24/2026 4:00:12 PM EST |
| 330.00 | 47.80 | 51.40 | 49.60 | 40.41 | 0.00 | 0.00% | 0.15 | 0 | 15 | 0.33 | 0.86 | 0.00 | -0.15 | 2/10/2026 | 2/24/2026 4:00:12 PM EST |
| 340.00 | 39.50 | 42.50 | 41.00 | 35.81 | 0.00 | 0.00% | 0.12 | 0 | 53 | 0.32 | 0.81 | 0.01 | -0.16 | 2/20/2026 | 2/24/2026 4:00:12 PM EST |
| 350.00 | 31.90 | 34.10 | 33.00 | 28.55 | 0.00 | 0.00% | 0.09 | 0 | 101 | 0.31 | 0.74 | 0.01 | -0.17 | 2/19/2026 | 2/24/2026 4:00:12 PM EST |
| 360.00 | 25.00 | 27.60 | 26.30 | 27.00 | +10.10 | +59.77% | 0.07 | 3 | 131 | 0.31 | 0.67 | 0.01 | -0.18 | 2/24/2026 | 2/24/2026 4:00:12 PM EST |
| 370.00 | 19.10 | 21.60 | 20.35 | 20.13 | +7.43 | +58.51% | 0.06 | 3 | 368 | 0.31 | 0.58 | 0.01 | -0.18 | 2/24/2026 | 2/24/2026 4:00:12 PM EST |
| 380.00 | 13.90 | 16.30 | 15.10 | 16.00 | +6.70 | +72.05% | 0.04 | 9 | 137 | 0.30 | 0.48 | 0.01 | -0.18 | 2/24/2026 | 2/24/2026 4:00:12 PM EST |
| 390.00 | 9.90 | 12.20 | 11.05 | 11.23 | +4.93 | +78.26% | 0.03 | 6 | 82 | 0.30 | 0.39 | 0.01 | -0.17 | 2/24/2026 | 2/24/2026 4:00:12 PM EST |
| 400.00 | 7.20 | 8.40 | 7.80 | 8.01 | +3.71 | +86.28% | 0.02 | 29 | 179 | 0.30 | 0.31 | 0.01 | -0.15 | 2/24/2026 | 2/24/2026 4:00:12 PM EST |
| 410.00 | 4.90 | 6.00 | 5.45 | 6.00 | +2.18 | +57.07% | 0.01 | 7 | 64 | 0.30 | 0.24 | 0.01 | -0.14 | 2/24/2026 | 2/24/2026 4:00:12 PM EST |
| 420.00 | 3.70 | 4.40 | 4.05 | 4.00 | +1.40 | +53.85% | 0.01 | 6 | 114 | 0.31 | 0.18 | 0.01 | -0.12 | 2/24/2026 | 2/24/2026 4:00:12 PM EST |
| 430.00 | 2.55 | 3.50 | 3.03 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 43 | 0.32 | 0.14 | 0.00 | -0.10 | 2/23/2026 | 2/24/2026 4:00:12 PM EST |
| 440.00 | 1.60 | 2.80 | 2.20 | 2.20 | +0.94 | +74.61% | 0.01 | 2 | 59 | 0.32 | 0.10 | 0.00 | -0.08 | 2/24/2026 | 2/24/2026 4:00:12 PM EST |
| 450.00 | 1.10 | 1.90 | 1.50 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 89 | 0.32 | 0.08 | 0.00 | -0.07 | 2/23/2026 | 2/24/2026 4:00:12 PM EST |
| 460.00 | 0.55 | 1.80 | 1.18 | 1.04 | -0.28 | -21.22% | 0.00 | 1 | 95 | 0.33 | 0.06 | 0.00 | -0.05 | 2/24/2026 | 2/24/2026 4:00:12 PM EST |
| 470.00 | 0.25 | 1.60 | 0.93 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.33 | 0.04 | 0.00 | -0.04 | 2/17/2026 | 2/24/2026 4:00:12 PM EST |
| 480.00 | 0.00 | 1.70 | 0.85 | 0.78 | 0.00 | 0.00% | 0.00 | 0 | 115 | 0.42 | 0.03 | 0.00 | -0.03 | 2/18/2026 | 2/24/2026 4:00:12 PM EST |
| 490.00 | 0.00 | 1.70 | 0.85 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 111 | 0.44 | 0.02 | 0.00 | -0.02 | 2/18/2026 | 2/24/2026 4:00:12 PM EST |
| 500.00 | 0.00 | 1.50 | 0.75 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 87 | 0.46 | 0.01 | 0.00 | -0.01 | 2/18/2026 | 2/24/2026 4:00:12 PM EST |
| 510.00 | 0.00 | 0.80 | 0.40 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.43 | 0.01 | 0.00 | -0.01 | 2/13/2026 | 2/24/2026 4:00:12 PM EST |
| 520.00 | 0.00 | 1.50 | 0.75 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.51 | 0.00 | 0.00 | -0.01 | 2/11/2026 | 2/24/2026 4:00:12 PM EST |
| 530.00 | 0.00 | 1.45 | 0.73 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 131 | 0.53 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/24/2026 4:00:12 PM EST |
| 540.00 | 0.00 | 1.40 | 0.70 | 0.83 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.54 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/24/2026 4:00:12 PM EST |
| 550.00 | 0.05 | 1.10 | 0.58 | 1.15 | +0.68 | +144.69% | 0.00 | 2 | 52 | 0.46 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:12 PM EST |
| 560.00 | 0.00 | 1.30 | 0.65 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.58 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/24/2026 4:00:12 PM EST |
| 580.00 | 0.00 | 1.20 | 0.60 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.61 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/24/2026 4:00:12 PM EST |
| 600.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:12 PM EST | |||
| 620.00 | 0.00 | 1.15 | 0.58 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.68 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/24/2026 4:00:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.99 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 2/24/2026 4:00:12 PM EST |
| 160.00 | 0.00 | 5.00 | 2.50 | % | 0.02 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:12 PM EST | |||
| 170.00 | 0.00 | 5.00 | 2.50 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:12 PM EST | |||
| 180.00 | 0.00 | 5.00 | 2.50 | % | 0.01 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:12 PM EST | |||
| 190.00 | 0.00 | 3.70 | 1.85 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.22 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 2/24/2026 4:00:12 PM EST |
| 200.00 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.79 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 2/24/2026 4:00:12 PM EST |
| 210.00 | 0.05 | 0.25 | 0.15 | 0.10 | -0.10 | -50.00% | 0.00 | 3 | 29 | 0.62 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:12 PM EST |
| 220.00 | 0.00 | 0.50 | 0.25 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.68 | 0.00 | 0.00 | -0.01 | 12/29/2025 | 2/24/2026 4:00:12 PM EST |
| 230.00 | 0.00 | 1.00 | 0.50 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.71 | 0.00 | 0.00 | -0.01 | 2/6/2026 | 2/24/2026 4:00:12 PM EST |
| 240.00 | 0.00 | 1.30 | 0.65 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.69 | 0.00 | 0.00 | -0.02 | 1/13/2026 | 2/24/2026 4:00:12 PM EST |
| 250.00 | 0.00 | 1.00 | 0.50 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.60 | 0.00 | 0.00 | -0.03 | 2/10/2026 | 2/24/2026 4:00:12 PM EST |
| 260.00 | 0.00 | 1.50 | 0.75 | 2.38 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.60 | -0.01 | 0.00 | -0.03 | 2/10/2026 | 2/24/2026 4:00:12 PM EST |
| 270.00 | 0.00 | 1.50 | 0.75 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.55 | -0.01 | 0.00 | -0.04 | 2/11/2026 | 2/24/2026 4:00:12 PM EST |
| 280.00 | 0.45 | 1.50 | 0.98 | 0.71 | -0.05 | -6.58% | 0.00 | 1 | 33 | 0.45 | -0.02 | 0.00 | -0.07 | 2/24/2026 | 2/24/2026 4:00:12 PM EST |
| 290.00 | 0.25 | 1.60 | 0.93 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.39 | -0.04 | 0.00 | -0.09 | 2/23/2026 | 2/24/2026 4:00:12 PM EST |
| 300.00 | 1.00 | 2.00 | 1.50 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 130 | 0.40 | -0.05 | 0.00 | -0.10 | 2/23/2026 | 2/24/2026 4:00:12 PM EST |
| 310.00 | 1.15 | 2.05 | 1.60 | 1.86 | -0.49 | -20.86% | 0.01 | 1 | 25 | 0.36 | -0.08 | 0.00 | -0.12 | 2/24/2026 | 2/24/2026 4:00:12 PM EST |
| 320.00 | 1.85 | 3.30 | 2.58 | 4.00 | 0.00 | 0.00% | 0.01 | 0 | 152 | 0.35 | -0.11 | 0.00 | -0.13 | 2/23/2026 | 2/24/2026 4:00:12 PM EST |
| 330.00 | 3.30 | 3.90 | 3.60 | 3.63 | -2.32 | -39.00% | 0.01 | 4 | 122 | 0.34 | -0.14 | 0.00 | -0.15 | 2/24/2026 | 2/24/2026 4:00:12 PM EST |
| 340.00 | 4.20 | 5.90 | 5.05 | 5.17 | -2.09 | -28.79% | 0.01 | 4 | 259 | 0.33 | -0.19 | 0.01 | -0.16 | 2/24/2026 | 2/24/2026 4:00:12 PM EST |
| 350.00 | 6.60 | 7.80 | 7.20 | 7.45 | -4.70 | -38.69% | 0.02 | 3 | 186 | 0.31 | -0.26 | 0.01 | -0.17 | 2/24/2026 | 2/24/2026 4:00:12 PM EST |
| 360.00 | 9.50 | 11.40 | 10.45 | 10.71 | -6.03 | -36.03% | 0.03 | 5 | 62 | 0.31 | -0.33 | 0.01 | -0.18 | 2/24/2026 | 2/24/2026 4:00:12 PM EST |
| 370.00 | 13.30 | 15.70 | 14.50 | 13.80 | -8.29 | -37.53% | 0.04 | 1 | 174 | 0.31 | -0.42 | 0.01 | -0.18 | 2/24/2026 | 2/24/2026 4:00:12 PM EST |
| 380.00 | 18.10 | 20.60 | 19.35 | 18.90 | -3.90 | -17.11% | 0.05 | 1 | 156 | 0.30 | -0.52 | 0.01 | -0.18 | 2/24/2026 | 2/24/2026 4:00:12 PM EST |
| 390.00 | 24.80 | 26.70 | 25.75 | 31.00 | 0.00 | 0.00% | 0.07 | 0 | 68 | 0.30 | -0.61 | 0.01 | -0.17 | 2/19/2026 | 2/24/2026 4:00:12 PM EST |
| 400.00 | 31.80 | 33.50 | 32.65 | 25.75 | 0.00 | 0.00% | 0.08 | 0 | 261 | 0.30 | -0.69 | 0.01 | -0.15 | 2/13/2026 | 2/24/2026 4:00:12 PM EST |
| 410.00 | 39.20 | 41.20 | 40.20 | 49.04 | 0.00 | 0.00% | 0.10 | 0 | 86 | 0.29 | -0.76 | 0.01 | -0.14 | 2/19/2026 | 2/24/2026 4:00:12 PM EST |
| 420.00 | 47.20 | 50.00 | 48.60 | 40.90 | 0.00 | 0.00% | 0.12 | 0 | 118 | 0.29 | -0.82 | 0.01 | -0.12 | 2/11/2026 | 2/24/2026 4:00:12 PM EST |
| 430.00 | 56.90 | 59.00 | 57.95 | 91.90 | 0.00 | 0.00% | 0.13 | 0 | 48 | 0.30 | -0.86 | 0.00 | -0.10 | 2/4/2026 | 2/24/2026 4:00:12 PM EST |
| 440.00 | 66.30 | 68.30 | 67.30 | 101.60 | 0.00 | 0.00% | 0.15 | 0 | 39 | 0.36 | -0.90 | 0.00 | -0.08 | 2/4/2026 | 2/24/2026 4:00:12 PM EST |
| 450.00 | 74.90 | 77.90 | 76.40 | 76.35 | -8.85 | -10.39% | 0.17 | 1 | 0 | 0.37 | -0.92 | 0.00 | -0.07 | 2/24/2026 | 2/24/2026 4:00:12 PM EST |
| 460.00 | 85.20 | 87.90 | 86.55 | 90.30 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.41 | -0.94 | 0.00 | -0.05 | 1/8/2026 | 2/24/2026 4:00:12 PM EST |
| 470.00 | 94.30 | 98.40 | 96.35 | 81.80 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.47 | -0.96 | 0.00 | -0.04 | 11/3/2025 | 2/24/2026 4:00:12 PM EST |
| 480.00 | 104.10 | 108.20 | 106.15 | 83.30 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.50 | -0.97 | 0.00 | -0.03 | 10/31/2025 | 2/24/2026 4:00:12 PM EST |
| 490.00 | 114.10 | 118.20 | 116.15 | 88.00 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.53 | -0.98 | 0.00 | -0.02 | 11/4/2025 | 2/24/2026 4:00:12 PM EST |
| 500.00 | 124.10 | 128.20 | 126.15 | % | 0.25 | 0 | 0 | 0.56 | -0.99 | 0.00 | -0.01 | 2/24/2026 4:00:12 PM EST | |||
| 510.00 | 134.10 | 138.20 | 136.15 | 114.30 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.59 | -0.99 | 0.00 | -0.01 | 10/29/2025 | 2/24/2026 4:00:12 PM EST |
| 520.00 | 144.10 | 148.20 | 146.15 | 129.10 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.62 | -1.00 | 0.00 | -0.01 | 11/3/2025 | 2/24/2026 4:00:12 PM EST |
| 530.00 | 154.10 | 158.20 | 156.15 | % | 0.29 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:12 PM EST | |||
| 540.00 | 164.30 | 168.40 | 166.35 | % | 0.31 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:12 PM EST | |||
| 550.00 | 174.30 | 178.20 | 176.25 | % | 0.32 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:12 PM EST | |||
| 560.00 | 184.30 | 188.40 | 186.35 | % | 0.33 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:12 PM EST | |||
| 580.00 | 204.10 | 208.20 | 206.15 | % | 0.36 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:12 PM EST | |||
| 600.00 | 224.10 | 228.20 | 226.15 | % | 0.38 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:12 PM EST | |||
| 620.00 | 244.10 | 248.20 | 246.15 | 229.22 | 0.00 | 0.00% | 0.40 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 11/19/2025 | 2/24/2026 4:00:12 PM EST |