Options Chain for FERRARI N V COM (RACE) - $391.44 as of 10/29/2025 9:11:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 220.00 | 170.10 | 173.00 | 171.55 | 196.20 | 0.00 | 0.00% | 0.78 | 0 | 11 | 1.28 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/29/2025 4:00:01 PM EST |
| 230.00 | 160.20 | 163.10 | 161.65 | % | 0.70 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:01 PM EST | |||
| 240.00 | 150.20 | 153.10 | 151.65 | 235.70 | 0.00 | 0.00% | 0.63 | 0 | 17 | 1.12 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 10/29/2025 4:00:01 PM EST |
| 250.00 | 140.20 | 144.30 | 142.25 | 230.60 | 0.00 | 0.00% | 0.57 | 0 | 12 | 1.18 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 10/29/2025 4:00:01 PM EST |
| 260.00 | 130.20 | 134.30 | 132.25 | % | 0.51 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:01 PM EST | |||
| 270.00 | 120.30 | 124.30 | 122.30 | % | 0.45 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:01 PM EST | |||
| 280.00 | 110.40 | 113.50 | 111.95 | % | 0.40 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:01 PM EST | |||
| 290.00 | 100.40 | 103.30 | 101.85 | % | 0.35 | 0 | 0 | 0.74 | 1.00 | 0.00 | -0.01 | 10/29/2025 4:00:01 PM EST | |||
| 300.00 | 90.50 | 93.40 | 91.95 | 100.50 | 0.00 | 0.00% | 0.31 | 0 | 10 | 0.69 | 1.00 | 0.00 | -0.03 | 10/16/2025 | 10/29/2025 4:00:01 PM EST |
| 310.00 | 80.60 | 83.50 | 82.05 | 100.39 | 0.00 | 0.00% | 0.26 | 0 | 2 | 0.61 | 0.99 | 0.00 | -0.06 | 10/27/2025 | 10/29/2025 4:00:01 PM EST |
| 320.00 | 71.00 | 74.80 | 72.90 | 65.93 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.64 | 0.98 | 0.00 | -0.08 | 10/13/2025 | 10/29/2025 4:00:01 PM EST |
| 330.00 | 61.10 | 64.00 | 62.55 | 68.67 | 0.00 | 0.00% | 0.19 | 0 | 8 | 0.51 | 0.96 | 0.00 | -0.11 | 10/16/2025 | 10/29/2025 4:00:01 PM EST |
| 340.00 | 51.50 | 54.50 | 53.00 | 57.64 | 0.00 | 0.00% | 0.16 | 0 | 5 | 0.47 | 0.94 | 0.00 | -0.14 | 10/22/2025 | 10/29/2025 4:00:01 PM EST |
| 350.00 | 42.30 | 44.80 | 43.55 | 61.20 | 0.00 | 0.00% | 0.12 | 0 | 20 | 0.35 | 0.90 | 0.00 | -0.18 | 10/27/2025 | 10/29/2025 4:00:01 PM EST |
| 360.00 | 34.50 | 36.40 | 35.45 | 51.12 | 0.00 | 0.00% | 0.10 | 0 | 28 | 0.37 | 0.84 | 0.01 | -0.23 | 10/24/2025 | 10/29/2025 4:00:01 PM EST |
| 370.00 | 26.70 | 28.50 | 27.60 | 30.76 | -6.38 | -17.18% | 0.07 | 1 | 37 | 0.36 | 0.76 | 0.01 | -0.27 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 380.00 | 19.80 | 21.30 | 20.55 | 20.00 | -9.09 | -31.25% | 0.05 | 4 | 93 | 0.35 | 0.66 | 0.01 | -0.30 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 390.00 | 14.10 | 15.00 | 14.55 | 14.81 | -7.99 | -35.05% | 0.04 | 6 | 94 | 0.34 | 0.54 | 0.01 | -0.32 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 400.00 | 9.50 | 10.50 | 10.00 | 9.80 | -5.70 | -36.78% | 0.03 | 31 | 553 | 0.34 | 0.43 | 0.01 | -0.31 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 410.00 | 6.40 | 7.00 | 6.70 | 7.25 | -3.95 | -35.27% | 0.02 | 29 | 482 | 0.35 | 0.32 | 0.01 | -0.28 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 420.00 | 3.90 | 4.70 | 4.30 | 4.95 | -2.31 | -31.82% | 0.01 | 58 | 743 | 0.35 | 0.23 | 0.01 | -0.24 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 430.00 | 2.05 | 3.10 | 2.58 | 2.86 | -1.66 | -36.73% | 0.01 | 119 | 1,245 | 0.36 | 0.17 | 0.01 | -0.20 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 440.00 | 1.85 | 2.30 | 2.08 | 2.01 | -0.96 | -32.33% | 0.00 | 32 | 399 | 0.38 | 0.12 | 0.01 | -0.16 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 450.00 | 1.00 | 1.55 | 1.28 | 1.32 | -0.67 | -33.67% | 0.00 | 59 | 644 | 0.38 | 0.08 | 0.00 | -0.12 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 460.00 | 0.95 | 1.50 | 1.23 | 0.95 | -0.49 | -34.03% | 0.00 | 16 | 334 | 0.42 | 0.05 | 0.00 | -0.09 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 470.00 | 0.45 | 1.10 | 0.78 | 0.87 | -0.28 | -24.35% | 0.00 | 52 | 160 | 0.42 | 0.04 | 0.00 | -0.07 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 480.00 | 0.55 | 1.15 | 0.85 | 0.70 | -0.10 | -12.50% | 0.00 | 2 | 181 | 0.47 | 0.02 | 0.00 | -0.05 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 490.00 | 0.30 | 1.05 | 0.68 | 0.55 | -0.20 | -26.67% | 0.00 | 1 | 112 | 0.47 | 0.01 | 0.00 | -0.03 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 500.00 | 0.35 | 0.60 | 0.48 | 0.35 | -0.08 | -18.61% | 0.00 | 1 | 376 | 0.49 | 0.01 | 0.00 | -0.02 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 510.00 | 0.20 | 0.80 | 0.50 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 197 | 0.52 | 0.01 | 0.00 | -0.01 | 10/24/2025 | 10/29/2025 4:00:01 PM EST |
| 520.00 | 0.00 | 0.95 | 0.48 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.59 | 0.00 | 0.00 | -0.01 | 10/27/2025 | 10/29/2025 4:00:01 PM EST |
| 530.00 | 0.00 | 0.35 | 0.18 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.56 | 0.00 | 0.00 | -0.01 | 10/21/2025 | 10/29/2025 4:00:01 PM EST |
| 540.00 | 0.10 | 1.25 | 0.68 | 0.14 | -0.06 | -30.00% | 0.00 | 1 | 37 | 0.52 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 550.00 | 0.00 | 0.55 | 0.28 | 1.04 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.66 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/29/2025 4:00:01 PM EST |
| 560.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.68 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/29/2025 4:00:01 PM EST |
| 570.00 | 0.00 | 0.45 | 0.23 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.69 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:01 PM EST |
| 580.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.71 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/29/2025 4:00:01 PM EST |
| 590.00 | 0.00 | 0.50 | 0.25 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.76 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/29/2025 4:00:01 PM EST |
| 600.00 | 0.00 | 2.80 | 1.40 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.05 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:01 PM EST |
| 620.00 | 0.00 | 2.80 | 1.40 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.11 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 10/29/2025 4:00:01 PM EST |
| 640.00 | 0.00 | 3.40 | 1.70 | 3.80 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.21 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 10/29/2025 4:00:01 PM EST |
| 660.00 | 0.00 | 1.50 | 0.75 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 107 | 1.09 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/29/2025 4:00:01 PM EST |
| 680.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 437 | 0.76 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/29/2025 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 220.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 5 | 102 | 0.89 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 230.00 | 0.00 | 0.10 | 0.05 | 0.03 | -0.04 | -57.15% | 0.00 | 5 | 100 | 0.83 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 240.00 | 0.00 | 2.80 | 1.40 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.29 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/29/2025 4:00:01 PM EST |
| 250.00 | 0.00 | 0.30 | 0.15 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.81 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 4:00:01 PM EST |
| 260.00 | 0.05 | 1.20 | 0.63 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.66 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 4:00:01 PM EST |
| 270.00 | 0.05 | 0.20 | 0.13 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.60 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/29/2025 4:00:01 PM EST |
| 280.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.63 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/29/2025 4:00:01 PM EST |
| 290.00 | 0.05 | 0.70 | 0.38 | 0.27 | -0.14 | -34.15% | 0.00 | 1 | 54 | 0.56 | 0.00 | 0.00 | -0.01 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 300.00 | 0.00 | 0.80 | 0.40 | 0.32 | -0.28 | -46.67% | 0.00 | 2 | 43 | 0.60 | 0.00 | 0.00 | -0.03 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 310.00 | 0.15 | 0.25 | 0.20 | 0.22 | -0.22 | -50.00% | 0.00 | 3 | 43 | 0.43 | -0.01 | 0.00 | -0.06 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 320.00 | 0.25 | 1.10 | 0.68 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 83 | 0.42 | -0.02 | 0.00 | -0.08 | 10/28/2025 | 10/29/2025 4:00:01 PM EST |
| 330.00 | 0.45 | 0.75 | 0.60 | 0.61 | +0.24 | +64.87% | 0.00 | 3 | 105 | 0.40 | -0.04 | 0.00 | -0.11 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 340.00 | 0.60 | 1.80 | 1.20 | 1.15 | +0.48 | +71.65% | 0.00 | 5 | 113 | 0.39 | -0.06 | 0.00 | -0.14 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 350.00 | 1.60 | 2.05 | 1.83 | 1.86 | +0.64 | +52.46% | 0.01 | 18 | 432 | 0.37 | -0.10 | 0.00 | -0.18 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 360.00 | 2.60 | 3.50 | 3.05 | 3.28 | +1.24 | +60.79% | 0.01 | 22 | 988 | 0.36 | -0.16 | 0.01 | -0.23 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 370.00 | 4.80 | 5.40 | 5.10 | 5.50 | +2.24 | +68.72% | 0.01 | 35 | 649 | 0.35 | -0.24 | 0.01 | -0.27 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 380.00 | 7.80 | 8.60 | 8.20 | 7.87 | +2.70 | +52.23% | 0.02 | 152 | 1,064 | 0.35 | -0.34 | 0.01 | -0.30 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 390.00 | 12.00 | 12.80 | 12.40 | 12.80 | +4.90 | +62.03% | 0.03 | 21 | 300 | 0.34 | -0.46 | 0.01 | -0.32 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 400.00 | 17.50 | 18.30 | 17.90 | 18.30 | +5.22 | +39.91% | 0.04 | 34 | 983 | 0.34 | -0.57 | 0.01 | -0.31 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 410.00 | 23.90 | 25.80 | 24.85 | 17.70 | 0.00 | 0.00% | 0.06 | 0 | 515 | 0.35 | -0.68 | 0.01 | -0.28 | 10/28/2025 | 10/29/2025 4:00:01 PM EST |
| 420.00 | 31.70 | 33.60 | 32.65 | 19.30 | 0.00 | 0.00% | 0.08 | 0 | 205 | 0.35 | -0.77 | 0.01 | -0.24 | 10/27/2025 | 10/29/2025 4:00:01 PM EST |
| 430.00 | 40.20 | 42.10 | 41.15 | 26.90 | 0.00 | 0.00% | 0.10 | 0 | 233 | 0.36 | -0.83 | 0.01 | -0.20 | 10/27/2025 | 10/29/2025 4:00:01 PM EST |
| 440.00 | 49.00 | 52.00 | 50.50 | 45.50 | 0.00 | 0.00% | 0.11 | 0 | 186 | 0.36 | -0.88 | 0.01 | -0.16 | 10/17/2025 | 10/29/2025 4:00:01 PM EST |
| 450.00 | 58.50 | 61.50 | 60.00 | 44.20 | 0.00 | 0.00% | 0.13 | 0 | 463 | 0.49 | -0.92 | 0.00 | -0.12 | 10/27/2025 | 10/29/2025 4:00:01 PM EST |
| 460.00 | 68.20 | 71.10 | 69.65 | 53.60 | 0.00 | 0.00% | 0.15 | 0 | 417 | 0.52 | -0.95 | 0.00 | -0.09 | 10/27/2025 | 10/29/2025 4:00:01 PM EST |
| 470.00 | 78.00 | 80.90 | 79.45 | 72.75 | 0.00 | 0.00% | 0.17 | 0 | 76 | 0.55 | -0.96 | 0.00 | -0.07 | 10/22/2025 | 10/29/2025 4:00:01 PM EST |
| 480.00 | 87.90 | 90.80 | 89.35 | 84.00 | 0.00 | 0.00% | 0.19 | 0 | 93 | 0.59 | -0.98 | 0.00 | -0.05 | 10/22/2025 | 10/29/2025 4:00:01 PM EST |
| 490.00 | 97.80 | 100.70 | 99.25 | 93.90 | 0.00 | 0.00% | 0.20 | 0 | 106 | 0.63 | -0.99 | 0.00 | -0.03 | 10/22/2025 | 10/29/2025 4:00:01 PM EST |
| 500.00 | 107.60 | 110.70 | 109.15 | 103.85 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.02 | 10/22/2025 | 10/29/2025 4:00:01 PM EST |
| 510.00 | 117.60 | 120.70 | 119.15 | 105.67 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.71 | -0.99 | 0.00 | -0.01 | 10/23/2025 | 10/29/2025 4:00:01 PM EST |
| 520.00 | 126.90 | 130.80 | 128.85 | 117.30 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.77 | -1.00 | 0.00 | -0.01 | 10/23/2025 | 10/29/2025 4:00:01 PM EST |
| 530.00 | 137.60 | 140.70 | 139.15 | 124.60 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.80 | -1.00 | 0.00 | -0.01 | 10/23/2025 | 10/29/2025 4:00:01 PM EST |
| 540.00 | 147.60 | 150.70 | 149.15 | 132.20 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/29/2025 4:00:01 PM EST |
| 550.00 | 157.60 | 160.70 | 159.15 | 164.90 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 10/14/2025 | 10/29/2025 4:00:01 PM EST |
| 560.00 | 167.00 | 170.80 | 168.90 | 63.80 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 7/30/2025 | 10/29/2025 4:00:01 PM EST |
| 570.00 | 177.00 | 180.70 | 178.85 | 133.36 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 7/31/2025 | 10/29/2025 4:00:01 PM EST |
| 580.00 | 187.00 | 190.70 | 188.85 | 143.25 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 7/31/2025 | 10/29/2025 4:00:01 PM EST |
| 590.00 | 197.00 | 200.80 | 198.90 | 86.70 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 7/17/2025 | 10/29/2025 4:00:01 PM EST |
| 600.00 | 207.00 | 210.70 | 208.85 | 163.20 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 7/31/2025 | 10/29/2025 4:00:01 PM EST |
| 620.00 | 226.90 | 230.80 | 228.85 | 183.24 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 7/31/2025 | 10/29/2025 4:00:01 PM EST |
| 640.00 | 246.90 | 250.80 | 248.85 | 203.25 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 7/31/2025 | 10/29/2025 4:00:01 PM EST |
| 660.00 | 266.90 | 270.80 | 268.85 | 223.25 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 7/31/2025 | 10/29/2025 4:00:01 PM EST |
| 680.00 | 286.90 | 290.80 | 288.85 | % | 0.42 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:01 PM EST |