Options Chain for FERRARI N V COM (RACE) - $478.00 as of 9/12/2025 9:20:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 350.00 | 126.20 | 129.70 | 127.95 | % | 0.37 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 360.00 | 116.30 | 119.70 | 118.00 | % | 0.33 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 370.00 | 106.60 | 109.70 | 108.15 | 71.00 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.23 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 9/12/2025 3:59:59 PM EST |
| 380.00 | 96.20 | 99.80 | 98.00 | % | 0.26 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 390.00 | 86.30 | 89.70 | 88.00 | 60.05 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.01 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 9/12/2025 3:59:59 PM EST |
| 400.00 | 76.30 | 79.80 | 78.05 | 75.17 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.92 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 3:59:59 PM EST |
| 410.00 | 66.60 | 69.50 | 68.05 | % | 0.17 | 0 | 0 | 0.79 | 1.00 | 0.00 | -0.02 | 9/12/2025 3:59:59 PM EST | |||
| 420.00 | 56.70 | 59.60 | 58.15 | 58.00 | 0.00 | 0.00% | 0.14 | 0 | 11 | 0.70 | 0.99 | 0.00 | -0.08 | 8/22/2025 | 9/12/2025 3:59:59 PM EST |
| 430.00 | 46.50 | 49.40 | 47.95 | 22.42 | 0.00 | 0.00% | 0.11 | 0 | 6 | 0.58 | 0.98 | 0.00 | -0.24 | 8/12/2025 | 9/12/2025 3:59:59 PM EST |
| 440.00 | 36.70 | 39.80 | 38.25 | 34.83 | 0.00 | 0.00% | 0.09 | 0 | 37 | 0.51 | 0.95 | 0.00 | -0.32 | 8/26/2025 | 9/12/2025 3:59:59 PM EST |
| 450.00 | 27.10 | 30.20 | 28.65 | 29.85 | 0.00 | 0.00% | 0.06 | 0 | 76 | 0.44 | 0.91 | 0.01 | -0.41 | 9/11/2025 | 9/12/2025 3:59:59 PM EST |
| 460.00 | 18.50 | 21.40 | 19.95 | 21.40 | 0.00 | 0.00% | 0.04 | 0 | 171 | 0.25 | 0.85 | 0.01 | -0.48 | 9/11/2025 | 9/12/2025 3:59:59 PM EST |
| 470.00 | 10.50 | 12.60 | 11.55 | 13.80 | 0.00 | 0.00% | 0.02 | 0 | 273 | 0.25 | 0.72 | 0.02 | -0.50 | 9/11/2025 | 9/12/2025 3:59:59 PM EST |
| 480.00 | 4.70 | 7.00 | 5.85 | 5.22 | -1.58 | -23.24% | 0.01 | 3 | 147 | 0.25 | 0.48 | 0.03 | -0.47 | 9/12/2025 | 9/12/2025 3:59:59 PM EST |
| 490.00 | 1.80 | 3.40 | 2.60 | 2.05 | -1.01 | -33.01% | 0.01 | 3 | 305 | 0.25 | 0.24 | 0.02 | -0.36 | 9/12/2025 | 9/12/2025 3:59:59 PM EST |
| 500.00 | 0.65 | 1.00 | 0.83 | 0.90 | -0.45 | -33.34% | 0.00 | 1 | 283 | 0.25 | 0.12 | 0.01 | -0.24 | 9/12/2025 | 9/12/2025 3:59:59 PM EST |
| 510.00 | 0.35 | 0.65 | 0.50 | 0.50 | -0.05 | -9.10% | 0.00 | 1 | 119 | 0.29 | 0.05 | 0.01 | -0.13 | 9/12/2025 | 9/12/2025 3:59:59 PM EST |
| 520.00 | 0.05 | 0.50 | 0.28 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 158 | 0.30 | 0.02 | 0.00 | -0.07 | 9/11/2025 | 9/12/2025 3:59:59 PM EST |
| 530.00 | 0.05 | 0.40 | 0.23 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 103 | 0.36 | 0.01 | 0.00 | -0.03 | 9/10/2025 | 9/12/2025 3:59:59 PM EST |
| 540.00 | 0.00 | 0.35 | 0.18 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.46 | 0.00 | 0.00 | -0.01 | 9/9/2025 | 9/12/2025 3:59:59 PM EST |
| 550.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 491 | 0.52 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 3:59:59 PM EST |
| 560.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.56 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 3:59:59 PM EST |
| 570.00 | 0.00 | 2.20 | 1.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.89 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 3:59:59 PM EST |
| 580.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.95 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/12/2025 3:59:59 PM EST |
| 590.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.01 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 9/12/2025 3:59:59 PM EST |
| 600.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.07 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 3:59:59 PM EST |
| 610.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.13 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 9/12/2025 3:59:59 PM EST |
| 620.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.83 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 3:59:59 PM EST |
| 630.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.85 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/12/2025 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 350.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.06 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/12/2025 3:59:59 PM EST |
| 360.00 | 0.00 | 0.55 | 0.28 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.04 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 9/12/2025 3:59:59 PM EST |
| 370.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.87 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 3:59:59 PM EST |
| 380.00 | 0.00 | 0.30 | 0.15 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.79 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/12/2025 3:59:59 PM EST |
| 390.00 | 0.00 | 0.35 | 0.18 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.73 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 3:59:59 PM EST |
| 400.00 | 0.00 | 0.25 | 0.13 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 1,551 | 0.62 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/12/2025 3:59:59 PM EST |
| 410.00 | 0.10 | 0.40 | 0.25 | 0.20 | +0.10 | +100.00% | 0.00 | 1 | 87 | 0.53 | 0.00 | 0.00 | -0.02 | 9/12/2025 | 9/12/2025 3:59:59 PM EST |
| 420.00 | 0.05 | 0.50 | 0.28 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 187 | 0.45 | -0.01 | 0.00 | -0.08 | 9/11/2025 | 9/12/2025 3:59:59 PM EST |
| 430.00 | 0.05 | 0.55 | 0.30 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 166 | 0.39 | -0.02 | 0.00 | -0.24 | 9/10/2025 | 9/12/2025 3:59:59 PM EST |
| 440.00 | 0.20 | 0.65 | 0.43 | 0.42 | -0.18 | -30.00% | 0.00 | 10 | 392 | 0.35 | -0.05 | 0.00 | -0.32 | 9/12/2025 | 9/12/2025 3:59:59 PM EST |
| 450.00 | 0.45 | 0.90 | 0.68 | 0.63 | -0.19 | -23.18% | 0.00 | 11 | 180 | 0.31 | -0.09 | 0.01 | -0.41 | 9/12/2025 | 9/12/2025 3:59:59 PM EST |
| 460.00 | 1.00 | 1.55 | 1.28 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 151 | 0.27 | -0.15 | 0.01 | -0.48 | 9/11/2025 | 9/12/2025 3:59:59 PM EST |
| 470.00 | 2.85 | 3.40 | 3.13 | 3.30 | +0.20 | +6.46% | 0.01 | 1 | 66 | 0.25 | -0.28 | 0.02 | -0.50 | 9/12/2025 | 9/12/2025 3:59:59 PM EST |
| 480.00 | 5.80 | 8.80 | 7.30 | 7.40 | +0.50 | +7.25% | 0.02 | 7 | 87 | 0.25 | -0.52 | 0.03 | -0.47 | 9/12/2025 | 9/12/2025 3:59:59 PM EST |
| 490.00 | 12.30 | 14.80 | 13.55 | 12.70 | 0.00 | 0.00% | 0.03 | 0 | 180 | 0.23 | -0.76 | 0.02 | -0.36 | 9/9/2025 | 9/12/2025 3:59:59 PM EST |
| 500.00 | 21.80 | 24.60 | 23.20 | 21.23 | 0.00 | 0.00% | 0.05 | 0 | 36 | 0.35 | -0.88 | 0.01 | -0.24 | 9/9/2025 | 9/12/2025 3:59:59 PM EST |
| 510.00 | 31.00 | 34.10 | 32.55 | 26.50 | 0.00 | 0.00% | 0.06 | 0 | 7 | 0.40 | -0.95 | 0.01 | -0.13 | 9/8/2025 | 9/12/2025 3:59:59 PM EST |
| 520.00 | 41.10 | 44.10 | 42.60 | 30.00 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.48 | -0.98 | 0.00 | -0.07 | 9/5/2025 | 9/12/2025 3:59:59 PM EST |
| 530.00 | 50.70 | 54.20 | 52.45 | 29.40 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.03 | 7/28/2025 | 9/12/2025 3:59:59 PM EST |
| 540.00 | 60.70 | 64.10 | 62.40 | 94.70 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.65 | -1.00 | 0.00 | -0.01 | 7/31/2025 | 9/12/2025 3:59:59 PM EST |
| 550.00 | 70.60 | 73.80 | 72.20 | 104.70 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 7/31/2025 | 9/12/2025 3:59:59 PM EST |
| 560.00 | 80.60 | 84.10 | 82.35 | % | 0.15 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 570.00 | 90.00 | 93.90 | 91.95 | % | 0.16 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 580.00 | 101.20 | 104.00 | 102.60 | % | 0.18 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 590.00 | 110.90 | 114.10 | 112.50 | % | 0.19 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 600.00 | 120.60 | 124.10 | 122.35 | % | 0.20 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 610.00 | 130.80 | 134.10 | 132.45 | % | 0.22 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 620.00 | 140.00 | 144.10 | 142.05 | % | 0.23 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 630.00 | 150.60 | 154.10 | 152.35 | % | 0.24 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST |