Options Chain for FERRARI N V COM (RACE) - $427.16 as of 11/20/2024 8:37:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 330.00 | 97.20 | 101.30 | % | 0 | 0 | 0.64 | 0.99 | 0.00 | -0.08 | 11/20/2024 3:59:54 PM EST | |||
| 340.00 | 87.10 | 91.00 | % | 0 | 0 | 0.57 | 0.98 | 0.00 | -0.09 | 11/20/2024 3:59:54 PM EST | |||
| 350.00 | 77.50 | 81.40 | 84.25 | 0.00 | 0.00% | 0 | 2 | 0.53 | 0.97 | 0.00 | -0.11 | 11/15/2024 | 11/20/2024 3:59:54 PM EST |
| 360.00 | 67.90 | 71.40 | % | 0 | 0 | 0.47 | 0.96 | 0.00 | -0.12 | 11/20/2024 3:59:54 PM EST | |||
| 370.00 | 57.70 | 61.20 | % | 0 | 0 | 0.40 | 0.95 | 0.00 | -0.13 | 11/20/2024 3:59:54 PM EST | |||
| 380.00 | 48.70 | 51.50 | % | 0 | 0 | 0.36 | 0.93 | 0.00 | -0.15 | 11/20/2024 3:59:54 PM EST | |||
| 390.00 | 39.00 | 42.60 | 56.50 | 0.00 | 0.00% | 0 | 1 | 0.23 | 0.90 | 0.01 | -0.16 | 11/12/2024 | 11/20/2024 3:59:54 PM EST |
| 400.00 | 30.10 | 34.10 | 38.25 | 0.00 | 0.00% | 0 | 5 | 0.24 | 0.85 | 0.01 | -0.19 | 11/15/2024 | 11/20/2024 3:59:54 PM EST |
| 410.00 | 22.80 | 25.00 | % | 0 | 0 | 0.24 | 0.76 | 0.01 | -0.21 | 11/20/2024 3:59:54 PM EST | |||
| 420.00 | 15.10 | 17.20 | 15.19 | -7.51 | -33.09% | 1 | 7 | 0.22 | 0.65 | 0.01 | -0.23 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 430.00 | 10.90 | 11.60 | 11.20 | -0.80 | -6.67% | 4 | 94 | 0.23 | 0.51 | 0.01 | -0.23 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 440.00 | 6.70 | 7.30 | 6.64 | -1.06 | -13.77% | 4 | 94 | 0.23 | 0.38 | 0.01 | -0.21 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 450.00 | 4.00 | 4.90 | 3.15 | -1.35 | -30.00% | 3 | 89 | 0.23 | 0.26 | 0.01 | -0.17 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 460.00 | 2.25 | 2.90 | 2.45 | -0.25 | -9.26% | 9 | 95 | 0.24 | 0.17 | 0.01 | -0.14 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 470.00 | 1.30 | 1.80 | 1.35 | -0.15 | -10.00% | 2 | 81 | 0.24 | 0.11 | 0.01 | -0.10 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 480.00 | 0.70 | 1.20 | 0.85 | 0.00 | 0.00% | 0 | 73 | 0.25 | 0.07 | 0.00 | -0.07 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 490.00 | 0.00 | 0.80 | 0.55 | -0.10 | -15.39% | 1 | 310 | 0.27 | 0.04 | 0.00 | -0.05 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 500.00 | 0.30 | 1.45 | 0.40 | -0.04 | -9.10% | 2 | 56 | 0.27 | 0.03 | 0.00 | -0.04 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 510.00 | 0.10 | 0.60 | 0.30 | -0.36 | -54.55% | 10 | 67 | 0.30 | 0.02 | 0.00 | -0.02 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 520.00 | 0.10 | 0.50 | 0.30 | 0.00 | 0.00% | 0 | 4 | 0.31 | 0.01 | 0.00 | -0.01 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 530.00 | 0.00 | 0.45 | 0.18 | 0.00 | 0.00% | 0 | 58 | 0.32 | 0.01 | 0.00 | -0.01 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 540.00 | 0.00 | 0.40 | 0.47 | 0.00 | 0.00% | 0 | 2 | 0.39 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:54 PM EST |
| 550.00 | 0.00 | 0.40 | 0.30 | 0.00 | 0.00% | 0 | 268 | 0.41 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:54 PM EST |
| 560.00 | 0.00 | 0.35 | % | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 570.00 | 0.00 | 0.35 | 1.60 | 0.00 | 0.00% | 0 | 2 | 0.45 | 0.00 | 0.00 | 0.00 | 10/21/2024 | 11/20/2024 3:59:54 PM EST |
| 580.00 | 0.00 | 0.30 | 1.06 | 0.00 | 0.00% | 0 | 5 | 0.47 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 3:59:54 PM EST |
| 590.00 | 0.00 | 1.55 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 600.00 | 0.00 | 1.70 | 0.10 | 0.00 | 0.00% | 0 | 3 | 0.67 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:54 PM EST |
| 610.00 | 0.00 | 0.10 | 0.20 | 0.00 | 0.00% | 0 | 17 | 0.48 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:54 PM EST |
| 620.00 | 0.00 | 1.55 | 0.05 | 0.00 | 0.00% | 0 | 20 | 0.70 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 330.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 46 | 0.42 | -0.01 | 0.00 | -0.08 | 11/18/2024 | 11/20/2024 3:59:54 PM EST |
| 340.00 | 0.00 | 0.60 | 0.30 | 0.00 | 0.00% | 0 | 2 | 0.39 | -0.02 | 0.00 | -0.09 | 11/12/2024 | 11/20/2024 3:59:54 PM EST |
| 350.00 | 0.25 | 0.60 | 0.47 | +0.01 | +2.18% | 1 | 25 | 0.37 | -0.03 | 0.00 | -0.11 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 360.00 | 0.20 | 0.80 | 0.49 | +0.04 | +8.89% | 30 | 14 | 0.34 | -0.04 | 0.00 | -0.12 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 370.00 | 0.65 | 1.00 | 0.83 | +0.04 | +5.07% | 1 | 34 | 0.32 | -0.05 | 0.00 | -0.13 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 380.00 | 1.00 | 1.30 | 1.31 | +0.31 | +31.00% | 2 | 89 | 0.30 | -0.07 | 0.00 | -0.15 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 390.00 | 1.50 | 1.90 | 1.50 | 0.00 | 0.00% | 0 | 127 | 0.28 | -0.10 | 0.01 | -0.16 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 400.00 | 2.50 | 3.10 | 3.10 | +0.35 | +12.73% | 5 | 176 | 0.26 | -0.15 | 0.01 | -0.19 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 410.00 | 4.40 | 4.90 | 4.96 | +0.55 | +12.48% | 5 | 181 | 0.25 | -0.24 | 0.01 | -0.21 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 420.00 | 6.90 | 8.00 | 8.28 | +0.96 | +13.12% | 5 | 453 | 0.24 | -0.35 | 0.01 | -0.23 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 430.00 | 11.10 | 12.40 | 11.75 | +0.30 | +2.62% | 3 | 528 | 0.24 | -0.49 | 0.01 | -0.23 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 440.00 | 17.30 | 18.20 | 19.80 | +2.25 | +12.83% | 10 | 874 | 0.24 | -0.62 | 0.01 | -0.21 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 450.00 | 23.70 | 27.10 | 27.40 | +4.40 | +19.13% | 10 | 78 | 0.25 | -0.74 | 0.01 | -0.17 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 460.00 | 31.60 | 35.60 | 22.50 | 0.00 | 0.00% | 0 | 59 | 0.29 | -0.83 | 0.01 | -0.14 | 11/14/2024 | 11/20/2024 3:59:54 PM EST |
| 470.00 | 41.20 | 44.90 | 22.52 | 0.00 | 0.00% | 0 | 22 | 0.31 | -0.89 | 0.01 | -0.10 | 11/11/2024 | 11/20/2024 3:59:54 PM EST |
| 480.00 | 50.50 | 54.60 | 42.25 | 0.00 | 0.00% | 0 | 38 | 0.35 | -0.93 | 0.00 | -0.07 | 11/13/2024 | 11/20/2024 3:59:54 PM EST |
| 490.00 | 60.70 | 64.60 | 62.47 | 0.00 | 0.00% | 0 | 9 | 0.40 | -0.96 | 0.00 | -0.05 | 11/18/2024 | 11/20/2024 3:59:54 PM EST |
| 500.00 | 70.80 | 74.60 | 63.69 | 0.00 | 0.00% | 0 | 1 | 0.42 | -0.97 | 0.00 | -0.04 | 11/12/2024 | 11/20/2024 3:59:54 PM EST |
| 510.00 | 80.70 | 84.30 | % | 0 | 0 | 0.48 | -0.98 | 0.00 | -0.02 | 11/20/2024 3:59:54 PM EST | |||
| 520.00 | 90.50 | 94.60 | % | 0 | 0 | 0.52 | -0.99 | 0.00 | -0.01 | 11/20/2024 3:59:54 PM EST | |||
| 530.00 | 100.40 | 104.60 | % | 0 | 0 | 0.55 | -0.99 | 0.00 | -0.01 | 11/20/2024 3:59:54 PM EST | |||
| 540.00 | 110.40 | 114.50 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 550.00 | 120.40 | 124.60 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 560.00 | 130.50 | 134.60 | 119.84 | 0.00 | 0.00% | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:54 PM EST |
| 570.00 | 140.40 | 144.60 | 129.87 | 0.00 | 0.00% | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:54 PM EST |
| 580.00 | 150.40 | 154.60 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 590.00 | 160.50 | 164.60 | 149.84 | 0.00 | 0.00% | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:54 PM EST |
| 600.00 | 170.50 | 174.60 | 159.87 | 0.00 | 0.00% | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:54 PM EST |
| 610.00 | 180.20 | 184.60 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 620.00 | 190.90 | 194.60 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST |