Options Chain for FERRARI N V COM (RACE) - $333.17 as of 1/30/2026 8:34:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 230.00 | 101.70 | 105.90 | 103.80 | 142.45 | 0.00 | 0.00% | 0.45 | 0 | 5 | 1.06 | 1.00 | 0.00 | -0.01 | 12/18/2025 | 1/30/2026 4:00:07 PM EST |
| 240.00 | 92.00 | 95.70 | 93.85 | 132.00 | 0.00 | 0.00% | 0.39 | 0 | 1 | 0.93 | 1.00 | 0.00 | -0.01 | 12/31/2025 | 1/30/2026 4:00:07 PM EST |
| 250.00 | 82.00 | 85.40 | 83.70 | 153.00 | 0.00 | 0.00% | 0.33 | 0 | 10 | 0.81 | 0.99 | 0.00 | -0.05 | 10/20/2025 | 1/30/2026 4:00:07 PM EST |
| 260.00 | 72.40 | 75.20 | 73.80 | % | 0.28 | 0 | 0 | 0.69 | 0.99 | 0.00 | -0.07 | 1/30/2026 4:00:07 PM EST | |||
| 270.00 | 62.60 | 65.00 | 63.80 | 123.86 | 0.00 | 0.00% | 0.24 | 0 | 6 | 0.58 | 0.97 | 0.00 | -0.10 | 11/21/2025 | 1/30/2026 4:00:07 PM EST |
| 280.00 | 53.50 | 56.10 | 54.80 | % | 0.20 | 0 | 0 | 0.59 | 0.95 | 0.00 | -0.14 | 1/30/2026 4:00:07 PM EST | |||
| 290.00 | 43.60 | 47.30 | 45.45 | % | 0.16 | 0 | 0 | 0.58 | 0.91 | 0.00 | -0.18 | 1/30/2026 4:00:07 PM EST | |||
| 300.00 | 35.70 | 37.10 | 36.40 | 38.90 | 0.00 | 0.00% | 0.12 | 0 | 14 | 0.44 | 0.86 | 0.01 | -0.22 | 1/28/2026 | 1/30/2026 4:00:07 PM EST |
| 310.00 | 27.70 | 28.80 | 28.25 | 113.32 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.43 | 0.78 | 0.01 | -0.27 | 10/9/2025 | 1/30/2026 4:00:07 PM EST |
| 320.00 | 20.50 | 21.50 | 21.00 | 28.09 | 0.00 | 0.00% | 0.07 | 0 | 8 | 0.42 | 0.69 | 0.01 | -0.30 | 1/20/2026 | 1/30/2026 4:00:07 PM EST |
| 330.00 | 14.40 | 15.40 | 14.90 | 14.95 | -3.60 | -19.41% | 0.05 | 13 | 25 | 0.41 | 0.57 | 0.01 | -0.32 | 1/30/2026 | 1/30/2026 4:00:07 PM EST |
| 340.00 | 9.60 | 10.60 | 10.10 | 10.00 | -2.78 | -21.76% | 0.03 | 28 | 220 | 0.40 | 0.44 | 0.01 | -0.31 | 1/30/2026 | 1/30/2026 4:00:07 PM EST |
| 350.00 | 6.10 | 7.00 | 6.55 | 6.65 | -2.06 | -23.66% | 0.02 | 2 | 186 | 0.40 | 0.32 | 0.01 | -0.28 | 1/30/2026 | 1/30/2026 4:00:07 PM EST |
| 360.00 | 3.40 | 4.40 | 3.90 | 4.30 | -1.60 | -27.12% | 0.01 | 8 | 92 | 0.39 | 0.22 | 0.01 | -0.23 | 1/30/2026 | 1/30/2026 4:00:07 PM EST |
| 370.00 | 2.40 | 2.85 | 2.63 | 2.81 | -0.49 | -14.85% | 0.01 | 4 | 166 | 0.41 | 0.15 | 0.01 | -0.18 | 1/30/2026 | 1/30/2026 4:00:07 PM EST |
| 380.00 | 1.25 | 2.85 | 2.05 | 1.85 | -0.37 | -16.67% | 0.01 | 6 | 197 | 0.41 | 0.10 | 0.01 | -0.14 | 1/30/2026 | 1/30/2026 4:00:07 PM EST |
| 390.00 | 1.00 | 1.50 | 1.25 | 1.18 | -0.47 | -28.49% | 0.00 | 6 | 358 | 0.45 | 0.06 | 0.00 | -0.10 | 1/30/2026 | 1/30/2026 4:00:07 PM EST |
| 400.00 | 0.70 | 1.15 | 0.93 | 0.80 | -0.30 | -27.28% | 0.00 | 20 | 1,197 | 0.47 | 0.04 | 0.00 | -0.07 | 1/30/2026 | 1/30/2026 4:00:07 PM EST |
| 410.00 | 0.30 | 0.80 | 0.55 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 174 | 0.46 | 0.03 | 0.00 | -0.05 | 1/28/2026 | 1/30/2026 4:00:07 PM EST |
| 420.00 | 0.20 | 0.55 | 0.38 | 0.40 | +0.10 | +33.34% | 0.00 | 10 | 230 | 0.48 | 0.02 | 0.00 | -0.04 | 1/30/2026 | 1/30/2026 4:00:07 PM EST |
| 430.00 | 0.20 | 0.35 | 0.28 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 403 | 0.50 | 0.01 | 0.00 | -0.02 | 1/29/2026 | 1/30/2026 4:00:07 PM EST |
| 440.00 | 0.00 | 0.30 | 0.15 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 195 | 0.56 | 0.00 | 0.00 | -0.01 | 1/29/2026 | 1/30/2026 4:00:07 PM EST |
| 450.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 616 | 0.55 | 0.00 | 0.00 | -0.01 | 1/28/2026 | 1/30/2026 4:00:07 PM EST |
| 460.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 456 | 0.56 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/30/2026 4:00:07 PM EST |
| 470.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 156 | 0.59 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/30/2026 4:00:07 PM EST |
| 480.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 350 | 0.60 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/30/2026 4:00:07 PM EST |
| 490.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 10 | 2,683 | 0.58 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:07 PM EST |
| 500.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 708 | 0.61 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:07 PM EST |
| 510.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 288 | 0.68 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 4:00:07 PM EST |
| 520.00 | 0.00 | 1.65 | 0.83 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 82 | 0.90 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/30/2026 4:00:07 PM EST |
| 530.00 | 0.00 | 2.60 | 1.30 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 220 | 1.19 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 1/30/2026 4:00:07 PM EST |
| 540.00 | 0.00 | 2.60 | 1.30 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 335 | 1.22 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 1/30/2026 4:00:07 PM EST |
| 550.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 149 | 0.74 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/30/2026 4:00:07 PM EST |
| 560.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 90 | 0.81 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/30/2026 4:00:07 PM EST |
| 570.00 | 0.00 | 2.60 | 1.30 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.33 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/30/2026 4:00:07 PM EST |
| 580.00 | 0.00 | 2.60 | 1.30 | 2.83 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.36 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 1/30/2026 4:00:07 PM EST |
| 590.00 | 0.00 | 2.60 | 1.30 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.39 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 1/30/2026 4:00:07 PM EST |
| 600.00 | 0.00 | 1.00 | 0.50 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 41 | 1.21 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 1/30/2026 4:00:07 PM EST |
| 620.00 | 0.00 | 2.60 | 1.30 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.48 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 1/30/2026 4:00:07 PM EST |
| 640.00 | 0.00 | 2.60 | 1.30 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.54 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/30/2026 4:00:07 PM EST |
| 660.00 | 0.00 | 2.60 | 1.30 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.59 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/30/2026 4:00:07 PM EST |
| 680.00 | 0.00 | 0.30 | 0.15 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 54 | 1.21 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/30/2026 4:00:07 PM EST |
| 700.00 | 0.00 | 0.05 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.04 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 1/30/2026 4:00:07 PM EST |
| 720.00 | 0.00 | 2.60 | 1.30 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 54 | 1.74 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/30/2026 4:00:07 PM EST |
| 740.00 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.27 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/30/2026 4:00:07 PM EST |
| 760.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 167 | 1.15 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 1/30/2026 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 230.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.65 | 0.00 | 0.00 | -0.01 | 1/22/2026 | 1/30/2026 4:00:07 PM EST |
| 240.00 | 0.00 | 2.60 | 1.30 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.00 | 0.00 | 0.00 | -0.01 | 12/16/2025 | 1/30/2026 4:00:07 PM EST |
| 250.00 | 0.05 | 0.65 | 0.35 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.57 | -0.01 | 0.00 | -0.05 | 1/21/2026 | 1/30/2026 4:00:07 PM EST |
| 260.00 | 0.20 | 0.90 | 0.55 | 0.53 | +0.24 | +82.76% | 0.00 | 1 | 53 | 0.56 | -0.01 | 0.00 | -0.07 | 1/30/2026 | 1/30/2026 4:00:07 PM EST |
| 270.00 | 0.20 | 0.60 | 0.40 | 0.52 | 0.00 | 0.00% | 0.00 | 1 | 18 | 0.47 | -0.03 | 0.00 | -0.10 | 1/30/2026 | 1/30/2026 4:00:07 PM EST |
| 280.00 | 0.70 | 1.15 | 0.93 | 0.85 | +0.05 | +6.25% | 0.00 | 1 | 38 | 0.47 | -0.05 | 0.00 | -0.14 | 1/30/2026 | 1/30/2026 4:00:07 PM EST |
| 290.00 | 0.95 | 1.60 | 1.28 | 1.43 | -0.07 | -4.67% | 0.00 | 1 | 64 | 0.43 | -0.09 | 0.00 | -0.18 | 1/30/2026 | 1/30/2026 4:00:07 PM EST |
| 300.00 | 2.35 | 2.70 | 2.53 | 2.61 | +0.31 | +13.48% | 0.01 | 6 | 704 | 0.43 | -0.14 | 0.01 | -0.22 | 1/30/2026 | 1/30/2026 4:00:07 PM EST |
| 310.00 | 3.80 | 4.70 | 4.25 | 4.50 | 0.00 | 0.00% | 0.01 | 10 | 320 | 0.41 | -0.22 | 0.01 | -0.27 | 1/30/2026 | 1/30/2026 4:00:07 PM EST |
| 320.00 | 6.50 | 7.30 | 6.90 | 7.50 | +1.40 | +22.96% | 0.02 | 3 | 421 | 0.40 | -0.31 | 0.01 | -0.30 | 1/30/2026 | 1/30/2026 4:00:07 PM EST |
| 330.00 | 10.40 | 11.60 | 11.00 | 11.40 | +2.30 | +25.28% | 0.03 | 18 | 437 | 0.40 | -0.43 | 0.01 | -0.32 | 1/30/2026 | 1/30/2026 4:00:07 PM EST |
| 340.00 | 14.30 | 16.80 | 15.55 | 14.10 | 0.00 | 0.00% | 0.05 | 0 | 655 | 0.38 | -0.56 | 0.01 | -0.31 | 1/29/2026 | 1/30/2026 4:00:07 PM EST |
| 350.00 | 21.90 | 23.30 | 22.60 | 22.50 | +3.54 | +18.68% | 0.06 | 1 | 985 | 0.39 | -0.68 | 0.01 | -0.28 | 1/30/2026 | 1/30/2026 4:00:07 PM EST |
| 360.00 | 29.80 | 31.00 | 30.40 | 31.85 | +5.88 | +22.65% | 0.08 | 2 | 451 | 0.40 | -0.78 | 0.01 | -0.23 | 1/30/2026 | 1/30/2026 4:00:07 PM EST |
| 370.00 | 38.20 | 40.40 | 39.30 | 40.51 | +4.76 | +13.32% | 0.11 | 2 | 872 | 0.41 | -0.85 | 0.01 | -0.18 | 1/30/2026 | 1/30/2026 4:00:07 PM EST |
| 380.00 | 47.40 | 49.90 | 48.65 | 46.50 | +3.08 | +7.10% | 0.13 | 1 | 536 | 0.44 | -0.90 | 0.01 | -0.14 | 1/30/2026 | 1/30/2026 4:00:07 PM EST |
| 390.00 | 56.80 | 59.10 | 57.95 | 57.95 | +0.90 | +1.58% | 0.15 | 1 | 290 | 0.56 | -0.94 | 0.00 | -0.10 | 1/30/2026 | 1/30/2026 4:00:07 PM EST |
| 400.00 | 65.50 | 69.20 | 67.35 | 67.00 | +3.19 | +5.00% | 0.17 | 3 | 211 | 0.63 | -0.96 | 0.00 | -0.07 | 1/30/2026 | 1/30/2026 4:00:07 PM EST |
| 410.00 | 76.40 | 78.70 | 77.55 | 71.00 | 0.00 | 0.00% | 0.19 | 0 | 110 | 0.65 | -0.97 | 0.00 | -0.05 | 1/29/2026 | 1/30/2026 4:00:07 PM EST |
| 420.00 | 86.20 | 87.70 | 86.95 | 87.70 | +4.00 | +4.78% | 0.21 | 35 | 76 | 0.61 | -0.98 | 0.00 | -0.04 | 1/30/2026 | 1/30/2026 4:00:07 PM EST |
| 430.00 | 94.80 | 99.00 | 96.90 | 97.50 | +4.10 | +4.39% | 0.23 | 35 | 14 | 0.79 | -0.99 | 0.00 | -0.02 | 1/30/2026 | 1/30/2026 4:00:07 PM EST |
| 440.00 | 104.70 | 108.70 | 106.70 | 107.00 | +5.10 | +5.01% | 0.24 | 420 | 26 | 0.81 | -1.00 | 0.00 | -0.01 | 1/30/2026 | 1/30/2026 4:00:07 PM EST |
| 450.00 | 114.70 | 118.70 | 116.70 | 115.30 | +5.50 | +5.01% | 0.26 | 10 | 2 | 0.85 | -1.00 | 0.00 | -0.01 | 1/30/2026 | 1/30/2026 4:00:07 PM EST |
| 460.00 | 124.70 | 129.00 | 126.85 | 103.00 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 1/15/2026 | 1/30/2026 4:00:07 PM EST |
| 470.00 | 134.70 | 138.70 | 136.70 | 135.30 | +2.70 | +2.04% | 0.29 | 1,000 | 59 | 0.95 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:07 PM EST |
| 480.00 | 144.70 | 149.00 | 146.85 | 145.86 | +3.46 | +2.43% | 0.31 | 1,430 | 76 | 1.03 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:07 PM EST |
| 490.00 | 154.70 | 159.00 | 156.85 | 152.00 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 1/20/2026 | 1/30/2026 4:00:07 PM EST |
| 500.00 | 164.70 | 169.00 | 166.85 | 152.60 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 1/16/2026 | 1/30/2026 4:00:07 PM EST |
| 510.00 | 174.70 | 179.00 | 176.85 | 119.20 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 11/3/2025 | 1/30/2026 4:00:07 PM EST |
| 520.00 | 184.70 | 189.30 | 187.00 | 147.58 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 1/5/2026 | 1/30/2026 4:00:07 PM EST |
| 530.00 | 194.70 | 199.30 | 197.00 | 152.33 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 12/29/2025 | 1/30/2026 4:00:07 PM EST |
| 540.00 | 204.70 | 209.30 | 207.00 | 135.10 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 1/30/2026 4:00:07 PM EST |
| 550.00 | 214.70 | 219.30 | 217.00 | 150.83 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 10/10/2025 | 1/30/2026 4:00:07 PM EST |
| 560.00 | 224.70 | 229.30 | 227.00 | 64.10 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 7/28/2025 | 1/30/2026 4:00:07 PM EST |
| 570.00 | 234.70 | 239.30 | 237.00 | 89.40 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 7/1/2025 | 1/30/2026 4:00:07 PM EST |
| 580.00 | 244.70 | 249.30 | 247.00 | 82.40 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 7/30/2025 | 1/30/2026 4:00:07 PM EST |
| 590.00 | 254.70 | 259.30 | 257.00 | 118.80 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 9/26/2025 | 1/30/2026 4:00:07 PM EST |
| 600.00 | 264.70 | 269.30 | 267.00 | 122.80 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 9/24/2025 | 1/30/2026 4:00:07 PM EST |
| 620.00 | 284.70 | 289.30 | 287.00 | 137.80 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 9/30/2025 | 1/30/2026 4:00:07 PM EST |
| 640.00 | 304.70 | 309.30 | 307.00 | % | 0.48 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:07 PM EST | |||
| 660.00 | 324.70 | 329.30 | 327.00 | % | 0.50 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:07 PM EST | |||
| 680.00 | 344.70 | 349.30 | 347.00 | % | 0.51 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:07 PM EST | |||
| 700.00 | 364.70 | 369.30 | 367.00 | % | 0.52 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:07 PM EST | |||
| 720.00 | 384.70 | 389.30 | 387.00 | % | 0.54 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:07 PM EST | |||
| 740.00 | 404.70 | 409.30 | 407.00 | % | 0.55 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:07 PM EST | |||
| 760.00 | 424.70 | 429.30 | 427.00 | % | 0.56 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:07 PM EST |