Options Chain for FERRARI N V COM (RACE) - $466.46 as of 5/5/2025 9:01:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 295.10 | 300.00 | 277.00 | 0.00 | 0.00% | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 3:59:55 PM EST |
| 175.00 | 290.10 | 295.00 | 272.70 | 0.00 | 0.00% | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 3:59:55 PM EST |
| 180.00 | 285.00 | 290.00 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 185.00 | 280.50 | 285.10 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 190.00 | 275.50 | 280.30 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 195.00 | 270.50 | 275.30 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 200.00 | 265.50 | 270.30 | 235.45 | 0.00 | 0.00% | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 3:59:55 PM EST |
| 210.00 | 255.50 | 260.40 | 237.80 | 0.00 | 0.00% | 0 | 5 | 1.35 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 3:59:55 PM EST |
| 220.00 | 245.70 | 249.90 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 230.00 | 235.80 | 239.90 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 240.00 | 226.30 | 229.90 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 250.00 | 216.50 | 220.20 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | -0.02 | 5/5/2025 3:59:55 PM EST | |||
| 260.00 | 206.50 | 210.20 | 176.50 | 0.00 | 0.00% | 0 | 0 | 1.00 | 1.00 | 0.00 | -0.02 | 1/22/2025 | 5/5/2025 3:59:55 PM EST |
| 270.00 | 196.80 | 200.30 | 142.90 | 0.00 | 0.00% | 0 | 2 | 0.99 | 1.00 | 0.00 | -0.03 | 3/26/2025 | 5/5/2025 3:59:55 PM EST |
| 280.00 | 187.30 | 190.50 | 151.50 | 0.00 | 0.00% | 0 | 1 | 0.92 | 1.00 | 0.00 | -0.03 | 4/14/2025 | 5/5/2025 3:59:55 PM EST |
| 290.00 | 176.50 | 181.30 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | -0.04 | 5/5/2025 3:59:55 PM EST | |||
| 300.00 | 166.50 | 171.50 | 135.30 | 0.00 | 0.00% | 0 | 26 | 0.86 | 1.00 | 0.00 | -0.04 | 4/1/2025 | 5/5/2025 3:59:55 PM EST |
| 310.00 | 156.60 | 161.50 | 132.20 | 0.00 | 0.00% | 0 | 2 | 0.80 | 1.00 | 0.00 | -0.05 | 12/17/2024 | 5/5/2025 3:59:55 PM EST |
| 320.00 | 148.30 | 151.20 | 121.40 | 0.00 | 0.00% | 0 | 2 | 0.62 | 0.99 | 0.00 | -0.05 | 11/21/2024 | 5/5/2025 3:59:55 PM EST |
| 330.00 | 137.70 | 141.50 | 106.39 | 0.00 | 0.00% | 0 | 4 | 0.71 | 0.98 | 0.00 | -0.09 | 12/19/2024 | 5/5/2025 3:59:55 PM EST |
| 340.00 | 128.20 | 131.80 | 100.00 | 0.00 | 0.00% | 0 | 8 | 0.65 | 0.97 | 0.00 | -0.13 | 11/19/2024 | 5/5/2025 3:59:55 PM EST |
| 350.00 | 118.00 | 122.60 | 100.16 | 0.00 | 0.00% | 0 | 29 | 0.62 | 0.96 | 0.00 | -0.13 | 4/22/2025 | 5/5/2025 3:59:55 PM EST |
| 360.00 | 109.30 | 112.00 | 61.70 | 0.00 | 0.00% | 0 | 5 | 0.45 | 0.96 | 0.00 | -0.13 | 4/9/2025 | 5/5/2025 3:59:55 PM EST |
| 370.00 | 99.80 | 102.40 | 73.67 | 0.00 | 0.00% | 0 | 6 | 0.52 | 0.95 | 0.00 | -0.14 | 4/17/2025 | 5/5/2025 3:59:55 PM EST |
| 380.00 | 89.40 | 92.10 | 62.30 | 0.00 | 0.00% | 0 | 19 | 0.39 | 0.93 | 0.00 | -0.16 | 3/24/2025 | 5/5/2025 3:59:55 PM EST |
| 390.00 | 80.50 | 83.60 | 72.16 | 0.00 | 0.00% | 0 | 13 | 0.40 | 0.92 | 0.00 | -0.17 | 4/24/2025 | 5/5/2025 3:59:55 PM EST |
| 400.00 | 71.40 | 74.40 | 69.90 | 0.00 | 0.00% | 0 | 14 | 0.39 | 0.90 | 0.00 | -0.18 | 4/29/2025 | 5/5/2025 3:59:55 PM EST |
| 410.00 | 62.10 | 65.70 | 63.00 | 0.00 | 0.00% | 0 | 50 | 0.37 | 0.87 | 0.00 | -0.20 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 420.00 | 53.70 | 57.80 | 41.20 | 0.00 | 0.00% | 0 | 65 | 0.37 | 0.83 | 0.00 | -0.22 | 4/23/2025 | 5/5/2025 3:59:55 PM EST |
| 430.00 | 46.10 | 48.80 | 47.20 | 0.00 | 0.00% | 0 | 40 | 0.35 | 0.78 | 0.01 | -0.24 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 440.00 | 38.20 | 42.00 | 34.90 | 0.00 | 0.00% | 0 | 87 | 0.35 | 0.73 | 0.01 | -0.25 | 4/28/2025 | 5/5/2025 3:59:55 PM EST |
| 450.00 | 31.30 | 35.00 | 30.70 | 0.00 | 0.00% | 0 | 82 | 0.34 | 0.66 | 0.01 | -0.26 | 5/1/2025 | 5/5/2025 3:59:55 PM EST |
| 460.00 | 26.10 | 28.40 | 26.40 | +0.30 | +1.15% | 6 | 58 | 0.34 | 0.59 | 0.01 | -0.27 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 470.00 | 20.10 | 23.00 | 21.60 | +1.12 | +5.47% | 8 | 162 | 0.33 | 0.52 | 0.01 | -0.26 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 480.00 | 15.40 | 17.80 | 16.41 | +2.31 | +16.39% | 4 | 178 | 0.32 | 0.44 | 0.01 | -0.25 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 490.00 | 11.40 | 13.70 | 10.80 | -0.50 | -4.43% | 1 | 155 | 0.31 | 0.37 | 0.01 | -0.23 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 500.00 | 8.50 | 11.00 | 8.90 | +1.14 | +14.70% | 29 | 224 | 0.31 | 0.30 | 0.01 | -0.21 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 510.00 | 5.10 | 7.60 | 6.30 | +0.50 | +8.63% | 5 | 3 | 0.30 | 0.24 | 0.01 | -0.19 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 520.00 | 2.30 | 6.20 | 4.60 | +0.70 | +17.95% | 20 | 80 | 0.29 | 0.19 | 0.01 | -0.17 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 530.00 | 2.25 | 5.10 | 3.30 | % | 1 | 0 | 0.30 | 0.16 | 0.00 | -0.16 | 5/5/2025 | 5/5/2025 3:59:55 PM EST | |
| 540.00 | 0.10 | 2.95 | 2.15 | +0.60 | +38.71% | 16 | 69 | 0.25 | 0.15 | 0.00 | -0.16 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 550.00 | 1.25 | 2.20 | 1.70 | +0.70 | +70.00% | 3 | 1 | 0.30 | 0.12 | 0.00 | -0.13 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 560.00 | 0.55 | 2.15 | 1.10 | 0.00 | 0.00% | 0 | 129 | 0.31 | 0.10 | 0.00 | -0.13 | 5/1/2025 | 5/5/2025 3:59:55 PM EST |
| 570.00 | 0.55 | 3.30 | % | 0 | 0 | 0.35 | 0.08 | 0.00 | -0.10 | 5/5/2025 3:59:55 PM EST | |||
| 580.00 | 0.35 | 1.05 | 7.90 | 0.00 | 0.00% | 0 | 78 | 0.31 | 0.07 | 0.00 | -0.10 | 2/26/2025 | 5/5/2025 3:59:55 PM EST |
| 600.00 | 0.15 | 0.60 | 0.60 | +0.25 | +71.43% | 7 | 326 | 0.32 | 0.06 | 0.00 | -0.10 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 620.00 | 0.05 | 0.95 | 1.05 | 0.00 | 0.00% | 0 | 11 | 0.35 | 0.05 | 0.00 | -0.08 | 1/10/2025 | 5/5/2025 3:59:55 PM EST |
| 640.00 | 0.00 | 2.55 | 1.76 | 0.00 | 0.00% | 0 | 12 | 0.55 | 0.01 | 0.00 | -0.02 | 2/26/2025 | 5/5/2025 3:59:55 PM EST |
| 660.00 | 0.00 | 2.60 | 0.40 | 0.00 | 0.00% | 0 | 53 | 0.60 | 0.00 | 0.00 | -0.01 | 3/24/2025 | 5/5/2025 3:59:55 PM EST |
| 680.00 | 0.00 | 2.55 | 0.75 | 0.00 | 0.00% | 0 | 2 | 0.63 | 0.00 | 0.00 | -0.01 | 12/26/2024 | 5/5/2025 3:59:55 PM EST |
| 700.00 | 0.00 | 2.55 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 720.00 | 0.00 | 0.50 | 2.30 | 0.00 | 0.00% | 0 | 5 | 0.54 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 5/5/2025 3:59:55 PM EST |
| 740.00 | 0.00 | 0.40 | 0.15 | 0.00 | 0.00% | 0 | 39 | 0.56 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.59 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 3:59:55 PM EST |
| 175.00 | 0.00 | 2.15 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 180.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 28 | 1.16 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:55 PM EST |
| 185.00 | 0.00 | 2.20 | 1.80 | 0.00 | 0.00% | 0 | 3 | 1.47 | 0.00 | 0.00 | 0.00 | 5/14/2024 | 5/5/2025 3:59:55 PM EST |
| 190.00 | 0.00 | 2.50 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 195.00 | 0.00 | 2.20 | 1.50 | 0.00 | 0.00% | 0 | 2 | 1.39 | 0.00 | 0.00 | 0.00 | 5/7/2024 | 5/5/2025 3:59:55 PM EST |
| 200.00 | 0.00 | 0.50 | 0.50 | 0.00 | 0.00% | 0 | 206 | 1.08 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:55 PM EST |
| 210.00 | 0.00 | 2.25 | 0.60 | 0.00 | 0.00% | 0 | 9 | 1.29 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 5/5/2025 3:59:55 PM EST |
| 220.00 | 0.00 | 2.25 | 0.25 | 0.00 | 0.00% | 0 | 29 | 1.22 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:55 PM EST |
| 230.00 | 0.05 | 2.30 | 0.10 | -0.21 | -67.75% | 1 | 33 | 0.94 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 240.00 | 0.00 | 2.35 | 3.40 | 0.00 | 0.00% | 0 | 1 | 1.11 | 0.00 | 0.00 | 0.00 | 5/14/2024 | 5/5/2025 3:59:55 PM EST |
| 250.00 | 0.05 | 1.40 | 0.20 | -2.40 | -92.31% | 6 | 42 | 0.70 | 0.00 | 0.00 | -0.02 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 260.00 | 0.10 | 1.75 | 0.99 | 0.00 | 0.00% | 0 | 85 | 0.79 | 0.00 | 0.00 | -0.02 | 3/28/2025 | 5/5/2025 3:59:55 PM EST |
| 270.00 | 0.00 | 0.90 | 0.54 | -0.96 | -64.00% | 1 | 166 | 0.79 | 0.00 | 0.00 | -0.03 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 280.00 | 0.00 | 2.80 | 2.70 | 0.00 | 0.00% | 0 | 39 | 0.92 | 0.00 | 0.00 | -0.03 | 4/4/2025 | 5/5/2025 3:59:55 PM EST |
| 290.00 | 0.00 | 1.10 | 6.51 | 0.00 | 0.00% | 0 | 5 | 0.72 | 0.00 | 0.00 | -0.04 | 2/22/2024 | 5/5/2025 3:59:55 PM EST |
| 300.00 | 0.00 | 3.00 | 0.80 | 0.00 | 0.00% | 0 | 1,040 | 0.83 | 0.00 | 0.00 | -0.04 | 5/1/2025 | 5/5/2025 3:59:55 PM EST |
| 310.00 | 0.00 | 3.20 | 1.32 | 0.00 | 0.00% | 0 | 38 | 0.79 | 0.00 | 0.00 | -0.05 | 4/25/2025 | 5/5/2025 3:59:55 PM EST |
| 320.00 | 0.00 | 3.30 | 1.93 | 0.00 | 0.00% | 0 | 11 | 0.74 | -0.01 | 0.00 | -0.05 | 4/23/2025 | 5/5/2025 3:59:55 PM EST |
| 330.00 | 0.00 | 1.40 | 1.39 | -0.21 | -13.13% | 1 | 39 | 0.58 | -0.02 | 0.00 | -0.09 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 340.00 | 0.40 | 1.50 | 1.85 | 0.00 | 0.00% | 0 | 51 | 0.49 | -0.03 | 0.00 | -0.13 | 4/25/2025 | 5/5/2025 3:59:55 PM EST |
| 350.00 | 1.25 | 2.10 | 2.20 | 0.00 | 0.00% | 0 | 57 | 0.51 | -0.04 | 0.00 | -0.13 | 4/30/2025 | 5/5/2025 3:59:55 PM EST |
| 360.00 | 1.55 | 2.40 | 2.30 | 0.00 | 0.00% | 0 | 96 | 0.49 | -0.04 | 0.00 | -0.13 | 5/1/2025 | 5/5/2025 3:59:55 PM EST |
| 370.00 | 1.85 | 2.65 | 2.18 | -0.96 | -30.58% | 22 | 4,088 | 0.46 | -0.05 | 0.00 | -0.14 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 380.00 | 2.20 | 3.20 | 2.81 | -0.79 | -21.95% | 2 | 55 | 0.44 | -0.07 | 0.00 | -0.16 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 390.00 | 2.85 | 3.70 | 3.65 | -0.45 | -10.98% | 4 | 100 | 0.42 | -0.08 | 0.00 | -0.17 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 400.00 | 3.70 | 4.50 | 4.08 | -0.82 | -16.74% | 13 | 373 | 0.40 | -0.10 | 0.00 | -0.18 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 410.00 | 4.60 | 5.60 | 5.40 | 0.00 | 0.00% | 0 | 53 | 0.39 | -0.13 | 0.00 | -0.20 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 420.00 | 5.90 | 7.40 | 6.51 | -1.79 | -21.57% | 2 | 124 | 0.38 | -0.17 | 0.00 | -0.22 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 430.00 | 7.70 | 8.60 | 8.30 | -0.40 | -4.60% | 26 | 432 | 0.36 | -0.22 | 0.01 | -0.24 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 440.00 | 10.20 | 11.70 | 10.60 | -0.40 | -3.64% | 2 | 77 | 0.35 | -0.27 | 0.01 | -0.25 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 450.00 | 13.00 | 15.10 | 13.42 | -2.68 | -16.65% | 8 | 87 | 0.35 | -0.34 | 0.01 | -0.26 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 460.00 | 16.60 | 18.90 | 17.20 | -0.88 | -4.87% | 6 | 86 | 0.34 | -0.41 | 0.01 | -0.27 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 470.00 | 21.10 | 23.70 | 21.20 | -1.90 | -8.23% | 23 | 80 | 0.33 | -0.48 | 0.01 | -0.26 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 480.00 | 24.50 | 29.40 | 27.40 | -1.10 | -3.86% | 8 | 55 | 0.32 | -0.56 | 0.01 | -0.25 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 490.00 | 31.20 | 35.00 | 57.21 | 0.00 | 0.00% | 0 | 38 | 0.31 | -0.63 | 0.01 | -0.23 | 3/10/2025 | 5/5/2025 3:59:55 PM EST |
| 500.00 | 38.30 | 42.00 | 89.90 | 0.00 | 0.00% | 0 | 32 | 0.31 | -0.70 | 0.01 | -0.21 | 3/26/2025 | 5/5/2025 3:59:55 PM EST |
| 510.00 | 46.10 | 49.70 | 48.00 | 0.00 | 0.00% | 0 | 1 | 0.30 | -0.76 | 0.01 | -0.19 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 520.00 | 54.20 | 58.20 | 89.50 | 0.00 | 0.00% | 0 | 44 | 0.29 | -0.81 | 0.01 | -0.17 | 3/25/2025 | 5/5/2025 3:59:55 PM EST |
| 530.00 | 64.00 | 67.00 | % | 0 | 0 | 0.36 | -0.84 | 0.00 | -0.16 | 5/5/2025 3:59:55 PM EST | |||
| 540.00 | 72.30 | 76.40 | 53.40 | 0.00 | 0.00% | 0 | 11 | 0.38 | -0.85 | 0.00 | -0.16 | 2/26/2025 | 5/5/2025 3:59:55 PM EST |
| 550.00 | 82.10 | 86.00 | % | 0 | 0 | 0.40 | -0.88 | 0.00 | -0.13 | 5/5/2025 3:59:55 PM EST | |||
| 560.00 | 91.90 | 95.70 | % | 0 | 0 | 0.42 | -0.90 | 0.00 | -0.13 | 5/5/2025 3:59:55 PM EST | |||
| 570.00 | 101.20 | 106.00 | % | 0 | 0 | 0.45 | -0.92 | 0.00 | -0.10 | 5/5/2025 3:59:55 PM EST | |||
| 580.00 | 111.30 | 115.30 | 145.50 | 0.00 | 0.00% | 0 | 0 | 0.48 | -0.93 | 0.00 | -0.10 | 4/17/2025 | 5/5/2025 3:59:55 PM EST |
| 600.00 | 131.80 | 135.20 | 161.60 | 0.00 | 0.00% | 0 | 0 | 0.50 | -0.94 | 0.00 | -0.10 | 4/17/2025 | 5/5/2025 3:59:55 PM EST |
| 620.00 | 151.70 | 155.40 | 188.70 | 0.00 | 0.00% | 0 | 0 | 0.57 | -0.95 | 0.00 | -0.08 | 3/25/2025 | 5/5/2025 3:59:55 PM EST |
| 640.00 | 171.10 | 176.00 | 208.60 | 0.00 | 0.00% | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.02 | 4/1/2025 | 5/5/2025 3:59:55 PM EST |
| 660.00 | 191.10 | 196.00 | 228.50 | 0.00 | 0.00% | 0 | 0 | 0.64 | -1.00 | 0.00 | -0.01 | 4/1/2025 | 5/5/2025 3:59:55 PM EST |
| 680.00 | 211.10 | 216.00 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 700.00 | 231.10 | 236.00 | 302.00 | 0.00 | 0.00% | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:55 PM EST |
| 720.00 | 251.10 | 256.00 | 300.20 | 0.00 | 0.00% | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 4/11/2025 | 5/5/2025 3:59:55 PM EST |
| 740.00 | 271.00 | 276.00 | 342.00 | 0.00 | 0.00% | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:55 PM EST |