Options Chain for FERRARI N V COM (RACE) - $516.20 as of 7/25/2025 1:09:36 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 | 294.10 | 298.50 | 296.30 | % | 1.35 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:03 AM EST | |||
| 230.00 | 284.10 | 288.50 | 286.30 | % | 1.24 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:03 AM EST | |||
| 240.00 | 274.00 | 278.70 | 276.35 | 267.39 | 0.00 | 0.00% | 1.15 | 0 | 9 | 1.61 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 7/25/2025 11:59:03 AM EST |
| 250.00 | 264.30 | 268.80 | 266.55 | 200.20 | 0.00 | 0.00% | 1.07 | 0 | 10 | 1.55 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 7/25/2025 11:59:03 AM EST |
| 260.00 | 254.20 | 258.70 | 256.45 | % | 0.99 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:03 AM EST | |||
| 270.00 | 244.30 | 248.80 | 246.55 | 166.06 | 0.00 | 0.00% | 0.91 | 0 | 1 | 1.39 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 7/25/2025 11:59:03 AM EST |
| 280.00 | 234.70 | 237.90 | 236.30 | % | 0.84 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:03 AM EST | |||
| 290.00 | 224.20 | 228.50 | 226.35 | % | 0.78 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:03 AM EST | |||
| 300.00 | 214.50 | 217.90 | 216.20 | 218.09 | 0.00 | 0.00% | 0.72 | 0 | 10 | 1.21 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 11:59:03 AM EST |
| 310.00 | 204.40 | 208.80 | 206.60 | % | 0.67 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:03 AM EST | |||
| 320.00 | 194.60 | 198.10 | 196.35 | % | 0.61 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:03 AM EST | |||
| 330.00 | 184.50 | 188.20 | 186.35 | % | 0.56 | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.01 | 7/25/2025 11:59:03 AM EST | |||
| 340.00 | 175.00 | 178.10 | 176.55 | % | 0.52 | 0 | 0 | 0.98 | 1.00 | 0.00 | -0.01 | 7/25/2025 11:59:03 AM EST | |||
| 350.00 | 164.60 | 168.90 | 166.75 | 147.50 | 0.00 | 0.00% | 0.48 | 0 | 1 | 0.93 | 1.00 | 0.00 | -0.03 | 7/10/2025 | 7/25/2025 11:59:03 AM EST |
| 360.00 | 156.30 | 157.90 | 157.10 | 103.10 | 0.00 | 0.00% | 0.44 | 0 | 1 | 0.81 | 1.00 | 0.00 | -0.05 | 6/20/2025 | 7/25/2025 11:59:03 AM EST |
| 370.00 | 145.60 | 149.00 | 147.30 | % | 0.40 | 0 | 0 | 0.84 | 0.99 | 0.00 | -0.05 | 7/25/2025 11:59:03 AM EST | |||
| 380.00 | 136.40 | 138.30 | 137.35 | % | 0.36 | 0 | 0 | 0.72 | 0.99 | 0.00 | -0.07 | 7/25/2025 11:59:03 AM EST | |||
| 390.00 | 125.10 | 129.00 | 127.05 | 113.90 | 0.00 | 0.00% | 0.33 | 0 | 1 | 0.72 | 0.99 | 0.00 | -0.08 | 7/16/2025 | 7/25/2025 11:59:03 AM EST |
| 400.00 | 116.70 | 118.10 | 117.40 | 115.70 | 0.00 | 0.00% | 0.29 | 0 | 10 | 0.71 | 0.98 | 0.00 | -0.12 | 7/23/2025 | 7/25/2025 11:59:03 AM EST |
| 410.00 | 106.30 | 108.50 | 107.40 | 87.60 | 0.00 | 0.00% | 0.26 | 0 | 13 | 0.55 | 0.97 | 0.00 | -0.14 | 7/10/2025 | 7/25/2025 11:59:03 AM EST |
| 420.00 | 96.50 | 98.70 | 97.60 | 89.96 | 0.00 | 0.00% | 0.23 | 0 | 7 | 0.61 | 0.96 | 0.00 | -0.16 | 5/20/2025 | 7/25/2025 11:59:03 AM EST |
| 430.00 | 87.00 | 88.90 | 87.95 | 76.86 | 0.00 | 0.00% | 0.20 | 0 | 41 | 0.56 | 0.95 | 0.00 | -0.18 | 7/22/2025 | 7/25/2025 11:59:03 AM EST |
| 440.00 | 77.10 | 78.80 | 77.95 | 72.84 | 0.00 | 0.00% | 0.18 | 0 | 18 | 0.51 | 0.94 | 0.00 | -0.20 | 7/21/2025 | 7/25/2025 11:59:03 AM EST |
| 450.00 | 67.50 | 69.40 | 68.45 | 56.40 | 0.00 | 0.00% | 0.15 | 0 | 24 | 0.47 | 0.92 | 0.00 | -0.21 | 7/17/2025 | 7/25/2025 11:59:03 AM EST |
| 460.00 | 57.90 | 60.30 | 59.10 | 48.00 | 0.00 | 0.00% | 0.13 | 0 | 24 | 0.34 | 0.90 | 0.00 | -0.24 | 7/17/2025 | 7/25/2025 11:59:03 AM EST |
| 470.00 | 48.80 | 50.80 | 49.80 | 43.64 | 0.00 | 0.00% | 0.11 | 0 | 23 | 0.34 | 0.87 | 0.00 | -0.25 | 7/21/2025 | 7/25/2025 11:59:03 AM EST |
| 480.00 | 40.50 | 41.80 | 41.15 | 37.50 | 0.00 | 0.00% | 0.09 | 0 | 180 | 0.34 | 0.83 | 0.01 | -0.28 | 7/23/2025 | 7/25/2025 11:59:03 AM EST |
| 490.00 | 32.10 | 33.70 | 32.90 | 29.75 | 0.00 | 0.00% | 0.07 | 0 | 163 | 0.33 | 0.78 | 0.01 | -0.29 | 7/23/2025 | 7/25/2025 11:59:03 AM EST |
| 500.00 | 24.90 | 26.90 | 25.90 | 26.60 | 0.00 | 0.00% | 0.05 | 0 | 96 | 0.33 | 0.70 | 0.01 | -0.32 | 7/24/2025 | 7/25/2025 11:59:03 AM EST |
| 510.00 | 19.10 | 20.50 | 19.80 | 19.68 | -1.10 | -5.30% | 0.04 | 2 | 185 | 0.32 | 0.60 | 0.01 | -0.35 | 7/25/2025 | 7/25/2025 11:59:03 AM EST |
| 520.00 | 13.60 | 14.60 | 14.10 | 14.60 | -0.55 | -3.63% | 0.03 | 3 | 140 | 0.32 | 0.49 | 0.01 | -0.35 | 7/25/2025 | 7/25/2025 11:59:03 AM EST |
| 530.00 | 9.60 | 10.40 | 10.00 | 9.85 | -1.24 | -11.19% | 0.02 | 3 | 108 | 0.31 | 0.39 | 0.01 | -0.34 | 7/25/2025 | 7/25/2025 11:59:03 AM EST |
| 540.00 | 6.60 | 7.70 | 7.15 | 6.70 | -1.40 | -17.29% | 0.01 | 1 | 103 | 0.31 | 0.30 | 0.01 | -0.32 | 7/25/2025 | 7/25/2025 11:59:03 AM EST |
| 550.00 | 4.20 | 5.30 | 4.75 | 5.20 | 0.00 | 0.00% | 0.01 | 0 | 90 | 0.32 | 0.22 | 0.01 | -0.28 | 7/24/2025 | 7/25/2025 11:59:03 AM EST |
| 560.00 | 3.10 | 3.50 | 3.30 | 3.60 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.32 | 0.16 | 0.01 | -0.23 | 7/24/2025 | 7/25/2025 11:59:03 AM EST |
| 570.00 | 2.00 | 2.65 | 2.33 | 2.68 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.33 | 0.12 | 0.00 | -0.19 | 7/24/2025 | 7/25/2025 11:59:03 AM EST |
| 580.00 | 1.45 | 2.30 | 1.88 | 1.60 | -0.35 | -17.95% | 0.00 | 5 | 100 | 0.35 | 0.08 | 0.00 | -0.14 | 7/25/2025 | 7/25/2025 11:59:03 AM EST |
| 600.00 | 0.60 | 1.50 | 1.05 | 0.90 | +0.40 | +80.00% | 0.00 | 2 | 28 | 0.37 | 0.04 | 0.00 | -0.08 | 7/25/2025 | 7/25/2025 11:59:03 AM EST |
| 620.00 | 0.00 | 1.10 | 0.55 | 0.42 | +0.07 | +20.00% | 0.00 | 1 | 4 | 0.44 | 0.02 | 0.00 | -0.04 | 7/25/2025 | 7/25/2025 11:59:03 AM EST |
| 640.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 0.48 | 0.01 | 0.00 | -0.02 | 7/25/2025 11:59:03 AM EST | |||
| 660.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | -0.01 | 7/25/2025 11:59:03 AM EST | |||
| 680.00 | 0.00 | 0.70 | 0.35 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.57 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 7/25/2025 11:59:03 AM EST |
| 700.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:03 AM EST | |||
| 720.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.54 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/25/2025 11:59:03 AM EST |
| 740.00 | 0.00 | 0.25 | 0.13 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.62 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/25/2025 11:59:03 AM 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 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 89 | 1.23 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 11:59:03 AM EST |
| 230.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.17 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/25/2025 11:59:03 AM EST |
| 240.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:03 AM EST | |||
| 250.00 | 0.00 | 0.45 | 0.23 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.34 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 7/25/2025 11:59:03 AM EST |
| 260.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 74 | 1.12 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/25/2025 11:59:03 AM EST |
| 270.00 | 0.00 | 1.35 | 0.68 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.42 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 11:59:03 AM EST |
| 280.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:03 AM EST | |||
| 290.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 138 | 63 | 0.95 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:59:03 AM EST |
| 300.00 | 0.00 | 0.55 | 0.28 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.06 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/25/2025 11:59:03 AM EST |
| 310.00 | 0.00 | 0.65 | 0.33 | 2.53 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.03 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 7/25/2025 11:59:03 AM EST |
| 320.00 | 0.00 | 0.70 | 0.35 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.98 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/25/2025 11:59:03 AM EST |
| 330.00 | 0.00 | 0.65 | 0.33 | 0.20 | -0.10 | -33.34% | 0.00 | 47 | 392 | 0.82 | 0.00 | 0.00 | -0.01 | 7/25/2025 | 7/25/2025 11:59:03 AM EST |
| 340.00 | 0.00 | 0.80 | 0.40 | 1.16 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.89 | 0.00 | 0.00 | -0.01 | 6/11/2025 | 7/25/2025 11:59:03 AM EST |
| 350.00 | 0.00 | 0.85 | 0.43 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.84 | 0.00 | 0.00 | -0.03 | 7/10/2025 | 7/25/2025 11:59:03 AM EST |
| 360.00 | 0.00 | 0.95 | 0.48 | 1.31 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.81 | 0.00 | 0.00 | -0.05 | 6/25/2025 | 7/25/2025 11:59:03 AM EST |
| 370.00 | 0.25 | 1.00 | 0.63 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.69 | -0.01 | 0.00 | -0.05 | 7/22/2025 | 7/25/2025 11:59:03 AM EST |
| 380.00 | 0.00 | 0.65 | 0.33 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.66 | -0.01 | 0.00 | -0.07 | 7/11/2025 | 7/25/2025 11:59:03 AM EST |
| 390.00 | 0.00 | 1.25 | 0.63 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.69 | -0.01 | 0.00 | -0.08 | 7/16/2025 | 7/25/2025 11:59:03 AM EST |
| 400.00 | 0.10 | 1.35 | 0.73 | 0.75 | +0.10 | +15.39% | 0.00 | 6 | 119 | 0.54 | -0.02 | 0.00 | -0.12 | 7/25/2025 | 7/25/2025 11:59:03 AM EST |
| 410.00 | 0.20 | 1.50 | 0.85 | 0.85 | +0.08 | +10.39% | 0.00 | 6 | 84 | 0.52 | -0.03 | 0.00 | -0.14 | 7/25/2025 | 7/25/2025 11:59:03 AM EST |
| 420.00 | 0.40 | 1.35 | 0.88 | 0.87 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.49 | -0.04 | 0.00 | -0.16 | 7/23/2025 | 7/25/2025 11:59:03 AM EST |
| 430.00 | 0.55 | 1.85 | 1.20 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 242 | 0.46 | -0.05 | 0.00 | -0.18 | 7/18/2025 | 7/25/2025 11:59:03 AM EST |
| 440.00 | 1.00 | 1.50 | 1.25 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 90 | 0.44 | -0.06 | 0.00 | -0.20 | 7/24/2025 | 7/25/2025 11:59:03 AM EST |
| 450.00 | 1.45 | 1.95 | 1.70 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 1,040 | 0.43 | -0.08 | 0.00 | -0.21 | 7/24/2025 | 7/25/2025 11:59:03 AM EST |
| 460.00 | 1.95 | 3.00 | 2.48 | 2.19 | -0.21 | -8.75% | 0.01 | 47 | 84 | 0.39 | -0.10 | 0.00 | -0.24 | 7/25/2025 | 7/25/2025 11:59:03 AM EST |
| 470.00 | 2.80 | 3.20 | 3.00 | 2.90 | +0.01 | +0.35% | 0.01 | 3 | 116 | 0.37 | -0.13 | 0.00 | -0.25 | 7/25/2025 | 7/25/2025 11:59:03 AM EST |
| 480.00 | 3.90 | 4.50 | 4.20 | 3.95 | -0.25 | -5.96% | 0.01 | 3 | 202 | 0.34 | -0.17 | 0.01 | -0.28 | 7/25/2025 | 7/25/2025 11:59:03 AM EST |
| 490.00 | 5.70 | 6.60 | 6.15 | 6.20 | -0.64 | -9.36% | 0.01 | 3 | 116 | 0.34 | -0.22 | 0.01 | -0.29 | 7/25/2025 | 7/25/2025 11:59:03 AM EST |
| 500.00 | 8.60 | 9.70 | 9.15 | 9.70 | 0.00 | 0.00% | 0.02 | 0 | 87 | 0.32 | -0.30 | 0.01 | -0.32 | 7/23/2025 | 7/25/2025 11:59:03 AM EST |
| 510.00 | 12.40 | 13.10 | 12.75 | 15.42 | 0.00 | 0.00% | 0.03 | 0 | 38 | 0.32 | -0.40 | 0.01 | -0.35 | 7/23/2025 | 7/25/2025 11:59:03 AM EST |
| 520.00 | 16.70 | 18.20 | 17.45 | 16.00 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.31 | -0.51 | 0.01 | -0.35 | 7/24/2025 | 7/25/2025 11:59:03 AM EST |
| 530.00 | 22.70 | 24.10 | 23.40 | 25.50 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.31 | -0.61 | 0.01 | -0.34 | 7/23/2025 | 7/25/2025 11:59:03 AM EST |
| 540.00 | 29.50 | 31.10 | 30.30 | 36.60 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.32 | -0.70 | 0.01 | -0.32 | 7/18/2025 | 7/25/2025 11:59:03 AM EST |
| 550.00 | 37.70 | 39.90 | 38.80 | 61.90 | 0.00 | 0.00% | 0.07 | 0 | 19 | 0.31 | -0.78 | 0.01 | -0.28 | 7/1/2025 | 7/25/2025 11:59:03 AM EST |
| 560.00 | 46.00 | 48.40 | 47.20 | 61.70 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.32 | -0.84 | 0.01 | -0.23 | 5/20/2025 | 7/25/2025 11:59:03 AM EST |
| 570.00 | 54.70 | 57.20 | 55.95 | % | 0.10 | 0 | 0 | 0.38 | -0.88 | 0.00 | -0.19 | 7/25/2025 11:59:03 AM EST | |||
| 580.00 | 64.00 | 67.60 | 65.80 | 83.30 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.41 | -0.92 | 0.00 | -0.14 | 5/16/2025 | 7/25/2025 11:59:03 AM EST |
| 600.00 | 83.60 | 86.60 | 85.10 | 166.10 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.46 | -0.96 | 0.00 | -0.08 | 3/21/2025 | 7/25/2025 11:59:03 AM EST |
| 620.00 | 103.40 | 106.50 | 104.95 | 196.30 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.50 | -0.98 | 0.00 | -0.04 | 3/31/2025 | 7/25/2025 11:59:03 AM EST |
| 640.00 | 122.90 | 126.40 | 124.65 | 216.10 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.68 | -0.99 | 0.00 | -0.02 | 3/26/2025 | 7/25/2025 11:59:03 AM EST |
| 660.00 | 142.10 | 146.60 | 144.35 | 168.20 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.75 | -1.00 | 0.00 | -0.01 | 2/26/2025 | 7/25/2025 11:59:03 AM EST |
| 680.00 | 162.00 | 166.60 | 164.30 | 249.40 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 4/1/2025 | 7/25/2025 11:59:03 AM EST |
| 700.00 | 182.00 | 186.60 | 184.30 | 276.20 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 7/25/2025 11:59:03 AM EST |
| 720.00 | 202.00 | 206.60 | 204.30 | % | 0.28 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:03 AM EST | |||
| 740.00 | 222.30 | 226.60 | 224.45 | 305.60 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 7/25/2025 11:59:03 AM EST |