Options Chain for FERRARI N V COM (RACE) - $477.15 as of 9/6/2024 4:13:33 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 250.00 | 219.00 | 223.50 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | -0.03 | 9/6/2024 4:00:03 PM EST | |||
| 260.00 | 209.00 | 213.50 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | -0.04 | 9/6/2024 4:00:03 PM EST | |||
| 270.00 | 199.00 | 203.50 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | -0.04 | 9/6/2024 4:00:03 PM EST | |||
| 280.00 | 189.00 | 194.00 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | -0.04 | 9/6/2024 4:00:03 PM EST | |||
| 290.00 | 179.00 | 184.00 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | -0.04 | 9/6/2024 4:00:03 PM EST | |||
| 300.00 | 169.10 | 174.00 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | -0.04 | 9/6/2024 4:00:03 PM EST | |||
| 310.00 | 159.10 | 164.00 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | -0.04 | 9/6/2024 4:00:03 PM EST | |||
| 320.00 | 149.10 | 154.00 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | -0.04 | 9/6/2024 4:00:03 PM EST | |||
| 330.00 | 139.10 | 144.00 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | -0.05 | 9/6/2024 4:00:03 PM EST | |||
| 340.00 | 129.20 | 134.00 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.05 | 9/6/2024 4:00:03 PM EST | |||
| 350.00 | 119.20 | 124.00 | 132.10 | 0.00 | 0.00% | 0 | 1 | 0.82 | 1.00 | 0.00 | -0.05 | 9/4/2024 | 9/6/2024 4:00:03 PM EST |
| 360.00 | 109.20 | 114.00 | 62.50 | 0.00 | 0.00% | 0 | 1 | 0.77 | 1.00 | 0.00 | -0.05 | 8/5/2024 | 9/6/2024 4:00:03 PM EST |
| 370.00 | 99.30 | 104.00 | 61.00 | 0.00 | 0.00% | 0 | 1 | 0.67 | 1.00 | 0.00 | -0.06 | 8/13/2024 | 9/6/2024 4:00:03 PM EST |
| 380.00 | 89.50 | 94.00 | 49.00 | 0.00 | 0.00% | 0 | 1 | 0.66 | 1.00 | 0.00 | -0.07 | 8/1/2024 | 9/6/2024 4:00:03 PM EST |
| 390.00 | 79.60 | 84.40 | 81.55 | +35.77 | +78.14% | 1 | 1 | 0.58 | 0.99 | 0.00 | -0.09 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 400.00 | 69.80 | 74.50 | 66.50 | 0.00 | 0.00% | 0 | 33 | 0.52 | 0.98 | 0.00 | -0.12 | 8/19/2024 | 9/6/2024 4:00:03 PM EST |
| 410.00 | 59.90 | 64.50 | 56.77 | 0.00 | 0.00% | 0 | 197 | 0.48 | 0.97 | 0.00 | -0.15 | 8/19/2024 | 9/6/2024 4:00:03 PM EST |
| 420.00 | 50.40 | 55.00 | 34.15 | 0.00 | 0.00% | 0 | 51 | 0.41 | 0.94 | 0.00 | -0.21 | 8/14/2024 | 9/6/2024 4:00:03 PM EST |
| 430.00 | 40.50 | 45.00 | 64.22 | 0.00 | 0.00% | 0 | 296 | 0.35 | 0.90 | 0.00 | -0.27 | 8/30/2024 | 9/6/2024 4:00:03 PM EST |
| 440.00 | 31.90 | 35.30 | 38.00 | 0.00 | 0.00% | 0 | 35 | 0.32 | 0.85 | 0.01 | -0.32 | 9/5/2024 | 9/6/2024 4:00:03 PM EST |
| 450.00 | 23.50 | 26.30 | 24.88 | -12.74 | -33.87% | 2 | 274 | 0.30 | 0.78 | 0.01 | -0.36 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 460.00 | 15.90 | 18.50 | 20.57 | 0.00 | 0.00% | 0 | 55 | 0.28 | 0.68 | 0.01 | -0.38 | 9/5/2024 | 9/6/2024 4:00:03 PM EST |
| 470.00 | 10.00 | 10.50 | 10.15 | -4.05 | -28.53% | 6 | 71 | 0.26 | 0.54 | 0.02 | -0.36 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 480.00 | 5.30 | 6.00 | 5.50 | -2.70 | -32.93% | 210 | 158 | 0.25 | 0.36 | 0.02 | -0.31 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 490.00 | 2.60 | 3.20 | 3.29 | -1.31 | -28.48% | 2 | 308 | 0.25 | 0.20 | 0.01 | -0.22 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 500.00 | 1.05 | 1.40 | 1.10 | -0.74 | -40.22% | 22 | 280 | 0.24 | 0.10 | 0.01 | -0.14 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 510.00 | 0.45 | 0.75 | 0.65 | -0.20 | -23.53% | 18 | 47 | 0.25 | 0.05 | 0.00 | -0.08 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 520.00 | 0.15 | 0.70 | 0.41 | -0.09 | -18.00% | 8 | 18 | 0.27 | 0.02 | 0.00 | -0.04 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 530.00 | 0.10 | 0.60 | 0.34 | -0.31 | -47.70% | 6 | 21 | 0.30 | 0.01 | 0.00 | -0.02 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 540.00 | 0.05 | 0.50 | 0.25 | -0.15 | -37.50% | 2 | 6 | 0.33 | 0.00 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 550.00 | 0.05 | 0.45 | 0.39 | 0.00 | 0.00% | 0 | 7 | 0.36 | 0.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 4:00:03 PM EST |
| 560.00 | 0.05 | 0.45 | 0.05 | -0.14 | -73.69% | 2 | 5 | 0.39 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 570.00 | 0.00 | 0.50 | 0.05 | -0.25 | -83.34% | 3 | 62 | 0.49 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 250.00 | 0.00 | 0.40 | 0.06 | 0.00 | 0.00% | 0 | 28 | 1.44 | 0.00 | 0.00 | -0.03 | 8/13/2024 | 9/6/2024 4:00:03 PM EST |
| 260.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 4 | 1.36 | 0.00 | 0.00 | -0.04 | 8/12/2024 | 9/6/2024 4:00:03 PM EST |
| 270.00 | 0.00 | 0.40 | 0.09 | 0.00 | 0.00% | 0 | 10 | 1.28 | 0.00 | 0.00 | -0.04 | 8/15/2024 | 9/6/2024 4:00:03 PM EST |
| 280.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 10 | 1.21 | 0.00 | 0.00 | -0.04 | 8/14/2024 | 9/6/2024 4:00:03 PM EST |
| 290.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 36 | 0.96 | 0.00 | 0.00 | -0.04 | 8/26/2024 | 9/6/2024 4:00:03 PM EST |
| 300.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 19 | 1.06 | 0.00 | 0.00 | -0.04 | 8/26/2024 | 9/6/2024 4:00:03 PM EST |
| 310.00 | 0.00 | 0.45 | 0.05 | 0.00 | 0.00% | 0 | 18 | 1.01 | 0.00 | 0.00 | -0.04 | 8/27/2024 | 9/6/2024 4:00:03 PM EST |
| 320.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 15 | 0.78 | 0.00 | 0.00 | -0.04 | 8/27/2024 | 9/6/2024 4:00:03 PM EST |
| 330.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 21 | 0.72 | 0.00 | 0.00 | -0.05 | 8/27/2024 | 9/6/2024 4:00:03 PM EST |
| 340.00 | 0.00 | 0.45 | 0.05 | 0.00 | 0.00% | 0 | 7 | 0.81 | 0.00 | 0.00 | -0.05 | 9/4/2024 | 9/6/2024 4:00:03 PM EST |
| 350.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 149 | 0.62 | 0.00 | 0.00 | -0.05 | 9/3/2024 | 9/6/2024 4:00:03 PM EST |
| 360.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 154 | 0.54 | 0.00 | 0.00 | -0.05 | 9/4/2024 | 9/6/2024 4:00:03 PM EST |
| 370.00 | 0.00 | 2.55 | 0.25 | 0.00 | 0.00% | 0 | 24 | 0.65 | 0.00 | 0.00 | -0.06 | 8/29/2024 | 9/6/2024 4:00:03 PM EST |
| 380.00 | 0.00 | 1.60 | 0.30 | 0.00 | 0.00% | 0 | 33 | 0.51 | 0.00 | 0.00 | -0.07 | 8/29/2024 | 9/6/2024 4:00:03 PM EST |
| 390.00 | 0.05 | 0.60 | 0.28 | 0.00 | 0.00% | 0 | 83 | 0.48 | -0.01 | 0.00 | -0.09 | 9/5/2024 | 9/6/2024 4:00:03 PM EST |
| 400.00 | 0.25 | 0.60 | 0.39 | 0.00 | 0.00% | 0 | 96 | 0.44 | -0.02 | 0.00 | -0.12 | 9/5/2024 | 9/6/2024 4:00:03 PM EST |
| 410.00 | 0.35 | 0.85 | 0.60 | 0.00 | 0.00% | 0 | 265 | 0.41 | -0.03 | 0.00 | -0.15 | 9/5/2024 | 9/6/2024 4:00:03 PM EST |
| 420.00 | 0.55 | 1.00 | 0.75 | +0.25 | +50.00% | 45 | 221 | 0.37 | -0.06 | 0.00 | -0.21 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 430.00 | 0.85 | 1.25 | 1.00 | +0.31 | +44.93% | 52 | 67 | 0.33 | -0.10 | 0.00 | -0.27 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 440.00 | 1.45 | 1.90 | 1.80 | +0.98 | +119.52% | 7 | 376 | 0.31 | -0.15 | 0.01 | -0.32 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 450.00 | 2.30 | 3.10 | 2.90 | +0.95 | +48.72% | 69 | 751 | 0.28 | -0.22 | 0.01 | -0.36 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 460.00 | 4.70 | 5.30 | 4.85 | +1.55 | +46.97% | 36 | 135 | 0.27 | -0.32 | 0.01 | -0.38 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 470.00 | 8.10 | 8.90 | 8.80 | +2.76 | +45.70% | 87 | 136 | 0.25 | -0.46 | 0.02 | -0.36 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 480.00 | 13.40 | 14.20 | 14.00 | +3.80 | +37.26% | 3 | 189 | 0.24 | -0.64 | 0.02 | -0.31 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 490.00 | 19.00 | 21.70 | 21.02 | +4.32 | +25.87% | 12 | 135 | 0.21 | -0.80 | 0.01 | -0.22 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 500.00 | 27.70 | 32.20 | 29.72 | +1.72 | +6.15% | 2 | 50 | 0.20 | -0.90 | 0.01 | -0.14 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 510.00 | 37.00 | 41.60 | 19.00 | 0.00 | 0.00% | 0 | 9 | 0.31 | -0.95 | 0.00 | -0.08 | 9/3/2024 | 9/6/2024 4:00:03 PM EST |
| 520.00 | 47.00 | 51.50 | 49.00 | 0.00 | 0.00% | 0 | 0 | 0.36 | -0.98 | 0.00 | -0.04 | 9/5/2024 | 9/6/2024 4:00:03 PM EST |
| 530.00 | 57.00 | 61.50 | % | 0 | 0 | 0.41 | -0.99 | 0.00 | -0.02 | 9/6/2024 4:00:03 PM EST | |||
| 540.00 | 67.00 | 71.50 | % | 0 | 0 | 0.46 | -1.00 | 0.00 | -0.01 | 9/6/2024 4:00:03 PM EST | |||
| 550.00 | 77.00 | 81.50 | % | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 560.00 | 87.00 | 91.50 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 570.00 | 97.00 | 101.50 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST |