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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 240.00 | 187.80 | 191.50 | 178.95 | 0.00 | 0.00% | 0 | 26 | 1.06 | 1.00 | 0.00 | 0.00 | 1/13/2025 | 3/31/2025 2:59:02 PM EST |
| 250.00 | 177.50 | 181.60 | 233.60 | 0.00 | 0.00% | 0 | 21 | 1.01 | 1.00 | 0.00 | -0.01 | 2/12/2025 | 3/31/2025 2:59:02 PM EST |
| 260.00 | 167.60 | 171.60 | 175.80 | 0.00 | 0.00% | 0 | 2 | 0.94 | 0.99 | 0.00 | -0.02 | 1/22/2025 | 3/31/2025 2:59:02 PM EST |
| 270.00 | 158.50 | 161.60 | 169.60 | 0.00 | 0.00% | 0 | 1 | 0.91 | 0.99 | 0.00 | -0.03 | 12/17/2024 | 3/31/2025 2:59:02 PM EST |
| 280.00 | 148.60 | 151.80 | % | 0 | 0 | 0.86 | 0.98 | 0.00 | -0.04 | 3/31/2025 2:59:02 PM EST | |||
| 290.00 | 138.70 | 141.70 | % | 0 | 0 | 0.63 | 0.98 | 0.00 | -0.05 | 3/31/2025 2:59:02 PM EST | |||
| 300.00 | 128.90 | 132.00 | 150.00 | 0.00 | 0.00% | 0 | 2 | 0.61 | 0.97 | 0.00 | -0.06 | 11/5/2024 | 3/31/2025 2:59:02 PM EST |
| 310.00 | 119.00 | 122.20 | % | 0 | 0 | 0.53 | 0.96 | 0.00 | -0.07 | 3/31/2025 2:59:02 PM EST | |||
| 320.00 | 109.20 | 112.20 | % | 0 | 0 | 0.54 | 0.95 | 0.00 | -0.08 | 3/31/2025 2:59:02 PM EST | |||
| 330.00 | 99.40 | 102.70 | 113.20 | 0.00 | 0.00% | 0 | 4 | 0.50 | 0.94 | 0.00 | -0.10 | 11/26/2024 | 3/31/2025 2:59:02 PM EST |
| 340.00 | 89.80 | 93.00 | 102.30 | 0.00 | 0.00% | 0 | 1 | 0.46 | 0.92 | 0.00 | -0.11 | 11/21/2024 | 3/31/2025 2:59:02 PM EST |
| 350.00 | 79.90 | 83.50 | 73.50 | 0.00 | 0.00% | 0 | 6 | 0.44 | 0.91 | 0.00 | -0.12 | 3/27/2025 | 3/31/2025 2:59:02 PM EST |
| 360.00 | 70.80 | 74.00 | 56.90 | 0.00 | 0.00% | 0 | 11 | 0.43 | 0.89 | 0.00 | -0.13 | 3/26/2025 | 3/31/2025 2:59:02 PM EST |
| 370.00 | 62.20 | 65.00 | 43.60 | 0.00 | 0.00% | 0 | 2 | 0.41 | 0.86 | 0.00 | -0.15 | 3/27/2025 | 3/31/2025 2:59:02 PM EST |
| 380.00 | 52.60 | 56.40 | 117.90 | 0.00 | 0.00% | 0 | 1 | 0.39 | 0.82 | 0.00 | -0.17 | 2/26/2025 | 3/31/2025 2:59:02 PM EST |
| 390.00 | 44.60 | 48.00 | 43.00 | 0.00 | 0.00% | 0 | 12 | 0.37 | 0.77 | 0.01 | -0.19 | 3/27/2025 | 3/31/2025 2:59:02 PM EST |
| 400.00 | 37.10 | 39.70 | 34.50 | -5.80 | -14.40% | 60 | 56 | 0.36 | 0.72 | 0.01 | -0.20 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 410.00 | 30.30 | 32.60 | 29.70 | -6.24 | -17.37% | 13 | 22 | 0.36 | 0.65 | 0.01 | -0.21 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 420.00 | 24.60 | 26.50 | 24.70 | -0.94 | -3.67% | 57 | 272 | 0.35 | 0.58 | 0.01 | -0.22 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 430.00 | 19.10 | 20.40 | 20.20 | -3.60 | -15.13% | 10 | 61 | 0.34 | 0.50 | 0.01 | -0.22 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 440.00 | 14.80 | 15.80 | 13.25 | -2.35 | -15.07% | 5 | 25 | 0.34 | 0.42 | 0.01 | -0.20 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 450.00 | 11.00 | 11.90 | 10.90 | -3.09 | -22.09% | 2 | 64 | 0.33 | 0.34 | 0.01 | -0.19 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 460.00 | 8.10 | 8.90 | 8.65 | -2.05 | -19.16% | 2 | 152 | 0.33 | 0.26 | 0.01 | -0.16 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 470.00 | 5.80 | 6.70 | 6.35 | -0.05 | -0.79% | 52 | 85 | 0.33 | 0.20 | 0.01 | -0.14 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 480.00 | 4.30 | 4.90 | 4.65 | -0.05 | -1.07% | 2 | 192 | 0.33 | 0.15 | 0.01 | -0.12 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 490.00 | 2.95 | 3.70 | 3.40 | -0.50 | -12.83% | 26 | 457 | 0.33 | 0.12 | 0.00 | -0.10 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 500.00 | 2.35 | 2.65 | 2.50 | -0.04 | -1.58% | 1 | 132 | 0.34 | 0.10 | 0.00 | -0.09 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 510.00 | 1.70 | 2.05 | 1.99 | 0.00 | 0.00% | 0 | 44 | 0.34 | 0.08 | 0.00 | -0.08 | 3/28/2025 | 3/31/2025 2:59:02 PM EST |
| 520.00 | 1.30 | 1.60 | 1.51 | 0.00 | 0.00% | 0 | 30 | 0.35 | 0.07 | 0.00 | -0.08 | 3/24/2025 | 3/31/2025 2:59:02 PM EST |
| 530.00 | 0.95 | 1.30 | 1.12 | 0.00 | 0.00% | 0 | 34 | 0.35 | 0.06 | 0.00 | -0.07 | 3/28/2025 | 3/31/2025 2:59:02 PM EST |
| 540.00 | 0.50 | 1.15 | 0.87 | 0.00 | 0.00% | 0 | 306 | 0.36 | 0.05 | 0.00 | -0.07 | 3/25/2025 | 3/31/2025 2:59:02 PM EST |
| 550.00 | 0.40 | 1.00 | 1.75 | 0.00 | 0.00% | 0 | 17 | 0.37 | 0.04 | 0.00 | -0.06 | 3/13/2025 | 3/31/2025 2:59:02 PM EST |
| 560.00 | 0.30 | 1.10 | 0.70 | 0.00 | 0.00% | 0 | 12 | 0.39 | 0.03 | 0.00 | -0.05 | 3/28/2025 | 3/31/2025 2:59:02 PM EST |
| 570.00 | 0.25 | 1.00 | 0.46 | 0.00 | 0.00% | 0 | 28 | 0.40 | 0.03 | 0.00 | -0.04 | 3/26/2025 | 3/31/2025 2:59:02 PM EST |
| 580.00 | 0.20 | 0.95 | 5.70 | 0.00 | 0.00% | 0 | 7 | 0.41 | 0.02 | 0.00 | -0.04 | 2/25/2025 | 3/31/2025 2:59:02 PM EST |
| 590.00 | 0.15 | 0.90 | 0.30 | 0.00 | 0.00% | 0 | 2 | 0.42 | 0.02 | 0.00 | -0.03 | 3/28/2025 | 3/31/2025 2:59:02 PM EST |
| 600.00 | 0.10 | 0.85 | 0.25 | 0.00 | 0.00% | 0 | 16 | 0.43 | 0.02 | 0.00 | -0.03 | 3/28/2025 | 3/31/2025 2:59:02 PM EST |
| 620.00 | 0.05 | 0.80 | % | 0 | 0 | 0.45 | 0.01 | 0.00 | -0.02 | 3/31/2025 2:59:02 PM EST | |||
| 640.00 | 0.00 | 0.70 | 0.25 | 0.00 | 0.00% | 0 | 72 | 0.55 | 0.00 | 0.00 | -0.01 | 3/21/2025 | 3/31/2025 2:59:02 PM EST |
| 660.00 | 0.00 | 0.70 | 1.65 | 0.00 | 0.00% | 0 | 2 | 0.58 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 3/31/2025 2:59:02 PM EST |
| 680.00 | 0.00 | 0.65 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 700.00 | 0.00 | 1.35 | 0.50 | 0.00 | 0.00% | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 11/26/2024 | 3/31/2025 2:59:02 PM EST |
| 720.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 79 | 0.51 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 240.00 | 0.10 | 0.25 | 0.08 | 0.00 | 0.00% | 0 | 125 | 0.66 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:59:02 PM EST |
| 250.00 | 0.15 | 0.90 | 0.40 | 0.00 | 0.00% | 0 | 64 | 0.70 | 0.00 | 0.00 | -0.01 | 3/6/2025 | 3/31/2025 2:59:02 PM EST |
| 260.00 | 0.00 | 0.55 | 0.25 | 0.00 | 0.00% | 0 | 43 | 0.64 | -0.01 | 0.00 | -0.02 | 3/28/2025 | 3/31/2025 2:59:02 PM EST |
| 270.00 | 0.00 | 1.05 | 1.00 | 0.00 | 0.00% | 0 | 2 | 0.64 | -0.01 | 0.00 | -0.03 | 11/11/2024 | 3/31/2025 2:59:02 PM EST |
| 280.00 | 0.25 | 0.80 | 0.80 | 0.00 | 0.00% | 0 | 42 | 0.59 | -0.02 | 0.00 | -0.04 | 3/10/2025 | 3/31/2025 2:59:02 PM EST |
| 290.00 | 0.30 | 1.30 | 1.20 | 0.00 | 0.00% | 0 | 40 | 0.58 | -0.02 | 0.00 | -0.05 | 3/11/2025 | 3/31/2025 2:59:02 PM EST |
| 300.00 | 0.70 | 1.45 | 0.85 | 0.00 | 0.00% | 0 | 37 | 0.56 | -0.03 | 0.00 | -0.06 | 3/21/2025 | 3/31/2025 2:59:02 PM EST |
| 310.00 | 0.95 | 1.65 | 1.20 | 0.00 | 0.00% | 0 | 3 | 0.54 | -0.04 | 0.00 | -0.07 | 3/26/2025 | 3/31/2025 2:59:02 PM EST |
| 320.00 | 1.15 | 1.90 | 1.60 | 0.00 | 0.00% | 0 | 22 | 0.51 | -0.05 | 0.00 | -0.08 | 2/27/2025 | 3/31/2025 2:59:02 PM EST |
| 330.00 | 1.40 | 1.80 | 2.34 | 0.00 | 0.00% | 0 | 42 | 0.47 | -0.06 | 0.00 | -0.10 | 3/11/2025 | 3/31/2025 2:59:02 PM EST |
| 340.00 | 1.80 | 2.10 | 2.20 | 0.00 | 0.00% | 0 | 18 | 0.45 | -0.08 | 0.00 | -0.11 | 3/27/2025 | 3/31/2025 2:59:02 PM EST |
| 350.00 | 2.30 | 2.65 | 1.92 | 0.00 | 0.00% | 0 | 36 | 0.43 | -0.09 | 0.00 | -0.12 | 3/28/2025 | 3/31/2025 2:59:02 PM EST |
| 360.00 | 3.10 | 3.40 | 2.65 | 0.00 | 0.00% | 0 | 169 | 0.41 | -0.11 | 0.00 | -0.13 | 3/28/2025 | 3/31/2025 2:59:02 PM EST |
| 370.00 | 4.00 | 4.50 | 3.80 | 0.00 | 0.00% | 0 | 3,782 | 0.40 | -0.14 | 0.00 | -0.15 | 3/28/2025 | 3/31/2025 2:59:02 PM EST |
| 380.00 | 5.30 | 5.90 | 5.75 | +1.35 | +30.69% | 1 | 76 | 0.38 | -0.18 | 0.00 | -0.17 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 390.00 | 7.20 | 7.80 | 7.58 | -1.07 | -12.37% | 1 | 128 | 0.37 | -0.23 | 0.01 | -0.19 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 400.00 | 9.60 | 10.30 | 9.60 | -0.08 | -0.83% | 33 | 513 | 0.36 | -0.28 | 0.01 | -0.20 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 410.00 | 12.70 | 13.40 | 12.50 | -2.10 | -14.39% | 3 | 46 | 0.35 | -0.35 | 0.01 | -0.21 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 420.00 | 16.50 | 17.40 | 18.50 | +4.00 | +27.59% | 5 | 56 | 0.35 | -0.42 | 0.01 | -0.22 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 430.00 | 21.10 | 22.30 | 18.65 | 0.00 | 0.00% | 0 | 91 | 0.34 | -0.50 | 0.01 | -0.22 | 3/28/2025 | 3/31/2025 2:59:02 PM EST |
| 440.00 | 26.40 | 27.50 | 23.52 | 0.00 | 0.00% | 0 | 292 | 0.33 | -0.58 | 0.01 | -0.20 | 3/28/2025 | 3/31/2025 2:59:02 PM EST |
| 450.00 | 31.70 | 34.60 | 28.70 | 0.00 | 0.00% | 0 | 258 | 0.33 | -0.66 | 0.01 | -0.19 | 3/28/2025 | 3/31/2025 2:59:02 PM EST |
| 460.00 | 38.20 | 40.80 | 33.47 | 0.00 | 0.00% | 0 | 133 | 0.33 | -0.74 | 0.01 | -0.16 | 3/28/2025 | 3/31/2025 2:59:02 PM EST |
| 470.00 | 45.90 | 49.70 | 66.65 | 0.00 | 0.00% | 0 | 36 | 0.33 | -0.80 | 0.01 | -0.14 | 3/27/2025 | 3/31/2025 2:59:02 PM EST |
| 480.00 | 54.10 | 57.30 | 47.80 | 0.00 | 0.00% | 0 | 79 | 0.33 | -0.85 | 0.01 | -0.12 | 3/28/2025 | 3/31/2025 2:59:02 PM EST |
| 490.00 | 63.50 | 66.90 | 44.50 | 0.00 | 0.00% | 0 | 34 | 0.33 | -0.88 | 0.00 | -0.10 | 3/19/2025 | 3/31/2025 2:59:02 PM EST |
| 500.00 | 72.50 | 75.60 | 69.00 | 0.00 | 0.00% | 0 | 38 | 0.34 | -0.90 | 0.00 | -0.09 | 3/28/2025 | 3/31/2025 2:59:02 PM EST |
| 510.00 | 81.70 | 84.90 | 51.50 | 0.00 | 0.00% | 0 | 46 | 0.36 | -0.92 | 0.00 | -0.08 | 2/27/2025 | 3/31/2025 2:59:02 PM EST |
| 520.00 | 91.30 | 94.50 | 98.50 | 0.00 | 0.00% | 0 | 20 | 0.31 | -0.93 | 0.00 | -0.08 | 3/27/2025 | 3/31/2025 2:59:02 PM EST |
| 530.00 | 101.40 | 104.70 | 39.90 | 0.00 | 0.00% | 0 | 32 | 0.44 | -0.94 | 0.00 | -0.07 | 2/24/2025 | 3/31/2025 2:59:02 PM EST |
| 540.00 | 110.70 | 114.60 | 108.70 | 0.00 | 0.00% | 0 | 1 | 0.46 | -0.95 | 0.00 | -0.07 | 3/24/2025 | 3/31/2025 2:59:02 PM EST |
| 550.00 | 120.50 | 123.70 | 117.40 | 0.00 | 0.00% | 0 | 1 | 0.48 | -0.96 | 0.00 | -0.06 | 3/28/2025 | 3/31/2025 2:59:02 PM EST |
| 560.00 | 130.60 | 134.60 | 74.00 | 0.00 | 0.00% | 0 | 2 | 0.50 | -0.97 | 0.00 | -0.05 | 2/26/2025 | 3/31/2025 2:59:02 PM EST |
| 570.00 | 140.50 | 143.80 | % | 0 | 0 | 0.52 | -0.97 | 0.00 | -0.04 | 3/31/2025 2:59:02 PM EST | |||
| 580.00 | 150.50 | 154.20 | % | 0 | 0 | 0.54 | -0.98 | 0.00 | -0.04 | 3/31/2025 2:59:02 PM EST | |||
| 590.00 | 160.10 | 164.20 | 158.60 | 0.00 | 0.00% | 0 | 1 | 0.56 | -0.98 | 0.00 | -0.03 | 3/28/2025 | 3/31/2025 2:59:02 PM EST |
| 600.00 | 170.00 | 173.90 | % | 0 | 0 | 0.57 | -0.98 | 0.00 | -0.03 | 3/31/2025 2:59:02 PM EST | |||
| 620.00 | 190.10 | 193.70 | 128.20 | 0.00 | 0.00% | 0 | 0 | 0.62 | -0.99 | 0.00 | -0.02 | 2/26/2025 | 3/31/2025 2:59:02 PM EST |
| 640.00 | 209.80 | 213.70 | 215.70 | % | 1 | 0 | 0.68 | -1.00 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 2:59:02 PM EST | |
| 660.00 | 230.00 | 233.90 | 232.30 | % | 4 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:02 PM EST | |
| 680.00 | 249.70 | 253.70 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 700.00 | 270.00 | 273.50 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 720.00 | 290.00 | 293.10 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST |