Options Chain for FERRARI N V COM (RACE) - $430.61 as of 4/1/2025 9:21:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 360.00 | 70.00 | 73.40 | % | 0 | 0 | 0.60 | 0.97 | 0.00 | -0.15 | 4/1/2025 3:59:50 PM EST | |||
| 370.00 | 60.30 | 63.70 | 67.08 | 0.00 | 0.00% | 0 | 1 | 0.55 | 0.96 | 0.00 | -0.18 | 3/21/2025 | 4/1/2025 3:59:50 PM EST |
| 380.00 | 50.70 | 54.10 | 83.80 | 0.00 | 0.00% | 0 | 1 | 0.50 | 0.93 | 0.00 | -0.22 | 2/28/2025 | 4/1/2025 3:59:50 PM EST |
| 390.00 | 41.10 | 44.60 | 50.05 | 0.00 | 0.00% | 0 | 21 | 0.45 | 0.90 | 0.00 | -0.26 | 3/28/2025 | 4/1/2025 3:59:50 PM EST |
| 400.00 | 32.40 | 36.20 | 28.50 | 0.00 | 0.00% | 0 | 5 | 0.36 | 0.85 | 0.01 | -0.31 | 3/31/2025 | 4/1/2025 3:59:50 PM EST |
| 410.00 | 23.50 | 26.50 | 22.52 | 0.00 | 0.00% | 0 | 39 | 0.31 | 0.78 | 0.01 | -0.35 | 3/31/2025 | 4/1/2025 3:59:50 PM EST |
| 420.00 | 16.10 | 19.10 | 21.20 | +7.80 | +58.21% | 4 | 152 | 0.30 | 0.67 | 0.01 | -0.38 | 4/1/2025 | 4/1/2025 3:59:50 PM EST |
| 430.00 | 11.60 | 12.50 | 12.20 | +1.82 | +17.54% | 182 | 339 | 0.31 | 0.54 | 0.01 | -0.39 | 4/1/2025 | 4/1/2025 3:59:50 PM EST |
| 440.00 | 7.00 | 7.50 | 7.50 | +0.40 | +5.64% | 2 | 76 | 0.30 | 0.39 | 0.01 | -0.36 | 4/1/2025 | 4/1/2025 3:59:50 PM EST |
| 450.00 | 3.80 | 4.30 | 3.97 | -0.51 | -11.39% | 11 | 302 | 0.29 | 0.26 | 0.01 | -0.30 | 4/1/2025 | 4/1/2025 3:59:50 PM EST |
| 460.00 | 1.90 | 3.50 | 3.10 | +1.23 | +65.78% | 1 | 151 | 0.29 | 0.16 | 0.01 | -0.22 | 4/1/2025 | 4/1/2025 3:59:50 PM EST |
| 470.00 | 1.00 | 1.50 | 1.57 | -0.08 | -4.85% | 5 | 103 | 0.30 | 0.09 | 0.01 | -0.15 | 4/1/2025 | 4/1/2025 3:59:50 PM EST |
| 480.00 | 0.40 | 1.85 | 0.70 | 0.00 | 0.00% | 0 | 301 | 0.32 | 0.05 | 0.00 | -0.10 | 3/31/2025 | 4/1/2025 3:59:50 PM EST |
| 490.00 | 0.30 | 0.75 | 0.46 | 0.00 | 0.00% | 0 | 21 | 0.34 | 0.03 | 0.00 | -0.06 | 3/28/2025 | 4/1/2025 3:59:50 PM EST |
| 500.00 | 0.15 | 0.60 | 0.28 | 0.00 | 0.00% | 0 | 63 | 0.36 | 0.02 | 0.00 | -0.04 | 3/31/2025 | 4/1/2025 3:59:50 PM EST |
| 510.00 | 0.10 | 0.55 | 0.22 | 0.00 | 0.00% | 0 | 45 | 0.38 | 0.01 | 0.00 | -0.02 | 3/31/2025 | 4/1/2025 3:59:50 PM EST |
| 520.00 | 0.05 | 0.50 | 0.31 | 0.00 | 0.00% | 0 | 405 | 0.40 | 0.01 | 0.00 | -0.01 | 3/21/2025 | 4/1/2025 3:59:50 PM EST |
| 530.00 | 0.00 | 0.45 | 0.05 | 0.00 | 0.00% | 0 | 57 | 0.50 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 4/1/2025 3:59:50 PM EST |
| 540.00 | 0.00 | 0.45 | 1.60 | 0.00 | 0.00% | 0 | 25 | 0.53 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 4/1/2025 3:59:50 PM EST |
| 550.00 | 0.00 | 1.40 | 0.05 | 0.00 | 0.00% | 0 | 5 | 0.69 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 4/1/2025 3:59:50 PM EST |
| 560.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 6 | 0.59 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 4/1/2025 3:59:50 PM EST |
| 570.00 | 0.00 | 0.45 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.64 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 4/1/2025 3:59:50 PM EST |
| 580.00 | 0.00 | 1.35 | 0.25 | 0.00 | 0.00% | 0 | 27 | 0.80 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 4/1/2025 3:59:50 PM EST |
| 590.00 | 0.00 | 2.15 | 0.14 | 0.00 | 0.00% | 0 | 7 | 0.92 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 4/1/2025 3:59:50 PM EST |
| 600.00 | 0.00 | 2.15 | 0.20 | 0.00 | 0.00% | 0 | 4 | 0.96 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 4/1/2025 3:59:50 PM EST |
| 610.00 | 0.00 | 1.35 | 0.20 | 0.00 | 0.00% | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 4/1/2025 3:59:50 PM EST |
| 620.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 7 | 0.81 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 4/1/2025 3:59:50 PM EST |
| 630.00 | 0.00 | 0.60 | 0.09 | 0.00 | 0.00% | 0 | 2 | 0.86 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 4/1/2025 3:59:50 PM EST |
| 640.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 79 | 0.67 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 4/1/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 360.00 | 0.20 | 0.70 | 0.68 | 0.00 | 0.00% | 0 | 53 | 0.46 | -0.03 | 0.00 | -0.15 | 3/31/2025 | 4/1/2025 3:59:50 PM EST |
| 370.00 | 0.50 | 1.00 | 0.95 | 0.00 | 0.00% | 0 | 129 | 0.44 | -0.04 | 0.00 | -0.18 | 3/31/2025 | 4/1/2025 3:59:50 PM EST |
| 380.00 | 0.80 | 1.15 | 1.13 | -0.27 | -19.29% | 40 | 198 | 0.40 | -0.07 | 0.00 | -0.22 | 4/1/2025 | 4/1/2025 3:59:50 PM EST |
| 390.00 | 0.50 | 1.60 | 1.40 | -1.16 | -45.32% | 51 | 183 | 0.37 | -0.10 | 0.00 | -0.26 | 4/1/2025 | 4/1/2025 3:59:50 PM EST |
| 400.00 | 2.25 | 2.55 | 2.42 | -0.58 | -19.34% | 33 | 598 | 0.35 | -0.15 | 0.01 | -0.31 | 4/1/2025 | 4/1/2025 3:59:50 PM EST |
| 410.00 | 3.70 | 4.20 | 4.50 | -0.40 | -8.17% | 47 | 283 | 0.33 | -0.22 | 0.01 | -0.35 | 4/1/2025 | 4/1/2025 3:59:50 PM EST |
| 420.00 | 6.20 | 6.70 | 7.00 | -1.31 | -15.77% | 82 | 198 | 0.32 | -0.33 | 0.01 | -0.38 | 4/1/2025 | 4/1/2025 3:59:50 PM EST |
| 430.00 | 10.00 | 10.70 | 11.40 | -2.32 | -16.91% | 70 | 291 | 0.31 | -0.46 | 0.01 | -0.39 | 4/1/2025 | 4/1/2025 3:59:50 PM EST |
| 440.00 | 14.80 | 16.20 | 16.70 | -0.50 | -2.91% | 1 | 239 | 0.30 | -0.61 | 0.01 | -0.36 | 4/1/2025 | 4/1/2025 3:59:50 PM EST |
| 450.00 | 21.90 | 23.10 | 23.60 | +0.60 | +2.61% | 2 | 88 | 0.29 | -0.74 | 0.01 | -0.30 | 4/1/2025 | 4/1/2025 3:59:50 PM EST |
| 460.00 | 28.60 | 31.50 | 37.83 | 0.00 | 0.00% | 0 | 37 | 0.34 | -0.84 | 0.01 | -0.22 | 3/26/2025 | 4/1/2025 3:59:50 PM EST |
| 470.00 | 38.30 | 41.80 | 34.72 | 0.00 | 0.00% | 0 | 37 | 0.42 | -0.91 | 0.01 | -0.15 | 3/28/2025 | 4/1/2025 3:59:50 PM EST |
| 480.00 | 48.20 | 51.50 | 48.32 | 0.00 | 0.00% | 0 | 1 | 0.47 | -0.95 | 0.00 | -0.10 | 3/28/2025 | 4/1/2025 3:59:50 PM EST |
| 490.00 | 57.60 | 60.50 | 50.20 | 0.00 | 0.00% | 0 | 0 | 0.47 | -0.97 | 0.00 | -0.06 | 3/13/2025 | 4/1/2025 3:59:50 PM EST |
| 500.00 | 67.30 | 71.20 | 36.70 | 0.00 | 0.00% | 0 | 0 | 0.57 | -0.98 | 0.00 | -0.04 | 2/28/2025 | 4/1/2025 3:59:50 PM EST |
| 510.00 | 77.10 | 81.20 | 50.70 | 0.00 | 0.00% | 0 | 1 | 0.62 | -0.99 | 0.00 | -0.02 | 2/27/2025 | 4/1/2025 3:59:50 PM EST |
| 520.00 | 87.20 | 91.30 | 53.70 | 0.00 | 0.00% | 0 | 0 | 0.68 | -0.99 | 0.00 | -0.01 | 3/3/2025 | 4/1/2025 3:59:50 PM EST |
| 530.00 | 97.20 | 101.20 | 31.60 | 0.00 | 0.00% | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 2/26/2025 | 4/1/2025 3:59:50 PM EST |
| 540.00 | 107.10 | 111.20 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 4/1/2025 3:59:50 PM EST | |||
| 550.00 | 117.20 | 121.20 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 4/1/2025 3:59:50 PM EST | |||
| 560.00 | 127.30 | 131.20 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 4/1/2025 3:59:50 PM EST | |||
| 570.00 | 137.20 | 141.20 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 4/1/2025 3:59:50 PM EST | |||
| 580.00 | 147.10 | 151.20 | 82.40 | 0.00 | 0.00% | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 2/26/2025 | 4/1/2025 3:59:50 PM EST |
| 590.00 | 157.10 | 161.20 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 4/1/2025 3:59:50 PM EST | |||
| 600.00 | 167.40 | 171.20 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 4/1/2025 3:59:50 PM EST | |||
| 610.00 | 177.30 | 181.20 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 4/1/2025 3:59:50 PM EST | |||
| 620.00 | 187.10 | 191.20 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 4/1/2025 3:59:50 PM EST | |||
| 630.00 | 197.30 | 201.20 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 4/1/2025 3:59:50 PM EST | |||
| 640.00 | 207.30 | 211.20 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 4/1/2025 3:59:50 PM EST |