Log in

Ferrari Options Chain and Prices (NYSE:RACE)

$177.67
+4.41 (+2.55 %)
(As of 02/19/2020 06:00 AM ET)
Today's Range
$176.61
Now: $177.67
$178.92
50-Day Range
$165.22
MA: $170.37
$174.29
52-Week Range
$125.53
Now: $177.67
$178.91
Volume426,230 shs
Average Volume415,503 shs
Market Capitalization$33.21 billion
P/E Ratio42.61
Dividend YieldN/A
Beta1.3

Options Chain

Ferrari (NYSE:RACE) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
2/21/2020$220.00$0.025Call000.929688 (+0.270235)0.006346
2/21/2020$210.00$0.025Call010.74375 (+0.198779)0.007254
2/21/2020$205.00$0.025Call000.645312 (+0.153512)0.007867
2/21/2020$200.00$0.025Call040.546875 (+0.125292)0.009103
2/21/2020$197.50$0.025Call000.497656 (+0.103906)0.010148
2/21/2020$195.00$0.025Call010.440444 (+0.084626)0.010477
2/21/2020$192.50$0.025Call000.387018 (+0.0653)0.011758
2/21/2020$190.00$0.025Call1290.3319 (+0.045198)0.013481
2/21/2020$187.50$0.050Call0130.305352 (+0.054688)0.026901
2/21/2020$185.00$0.075Call11240.259362 (+0.023092)0.044185
2/21/2020$182.50$0.150Call22090.22005 (+0.011354)0.091698
2/21/2020$180.00$0.550Call67401 (+26)0.219048 (+0.04672)0.260442
2/21/2020$177.50$1.575Call3620 (-1)0.230568 (+0.07074)0.524005
2/21/2020$175.00$3.250Call572,174 (+61)0.243418 (+0.081577)0.758326
2/21/2020$172.50$5.350Call221 (+2)0.245327 (+0.075398)0.910297
2/21/2020$170.00$7.700Call2381,3890.219591 (+0.037423)0.987152
2/21/2020$167.50$9.500Call012 (+5)01
2/21/2020$165.00$12.700Call01350.3458250.991297
2/21/2020$162.50$15.000Call0501
2/21/2020$160.00$17.650Call06601
2/21/2020$157.50$20.000Call0401
2/21/2020$155.00$22.600Call01901
2/21/2020$152.50$25.050Call0401
2/21/2020$150.00$27.550Call021 (+1)01
2/21/2020$145.00$32.550Call02801
2/21/2020$140.00$37.600Call016
2/21/2020$135.00$42.550Call00
2/21/2020$130.00$47.650Call00
2/21/2020$125.00$52.650Call00
2/21/2020$120.00$57.650Call00
2/21/2020$115.00$62.650Call00
2/21/2020$110.00$67.650Call00
2/21/2020$105.00$72.650Call00
2/21/2020$100.00$77.650Call00
2/21/2020$95.00$82.650Call00
2/21/2020$90.00$87.650Call00
2/21/2020$85.00$92.650Call00
2/21/2020$220.00$42.200Put00
2/21/2020$210.00$32.150Put00
2/21/2020$205.00$27.250Put00
2/21/2020$200.00$22.250Put00
2/21/2020$197.50$19.350Put00
2/21/2020$195.00$17.350Put000.453906-0.989677
2/21/2020$192.50$14.800Put00
2/21/2020$190.00$12.250Put00
2/21/2020$187.50$9.650Put00
2/21/2020$185.00$7.550Put080.332325 (+0.117481)-0.908796
2/21/2020$182.50$4.850Put040.156708-0.973877
2/21/2020$180.00$2.875Put172710.22008-0.740203
2/21/2020$177.50$1.400Put3690.232352 (+0.079358)-0.476578
2/21/2020$175.00$0.525Put331220.236486 (+0.07637)-0.233165
2/21/2020$172.50$0.200Put1017 (+1)0.256961 (+0.097326)-0.09945
2/21/2020$170.00$0.075Put4426 (+306)0.281603 (+0.107425)-0.039298
2/21/2020$167.50$0.100Put022 (+1)0.37713 (+0.18366)-0.039441
2/21/2020$165.00$0.025Put1394 (+10)0.371832 (+0.148435)-0.011403
2/21/2020$162.50$0.050Put0100.477191 (+0.21091)-0.017558
2/21/2020$160.00$0.025Put02120.503281 (+0.182881)-0.009146
2/21/2020$157.50$0.025Put1100.563281 (+0.188672)-0.007772
2/21/2020$155.00$0.025Put0630.628906 (+0.248828)-0.007011
2/21/2020$152.50$0.025Put090.7 (+0.308984)-0.006687
2/21/2020$150.00$0.025Put0530.765778 (+0.331598)-0.006007
2/21/2020$145.00$0.025Put0190.902344 (+0.377344)-0.005014
2/21/2020$140.00$0.025Put0371.04903 (+0.429026)-0.004504
2/21/2020$135.00$0.025Put041.19766 (+0.480761)-0.003966
2/21/2020$130.00$0.025Put01991.35106 (+0.531482)-0.003501
2/21/2020$125.00$0.025Put001.50937 (+0.585156)-0.003236
2/21/2020$120.00$0.025Put01301.65344 (+0.625312)-0.002855
2/21/2020$115.00$0.025Put021.81227 (+0.67996)-0.002604
2/21/2020$110.00$0.025Put0411.98309 (+0.745098)-0.002423
2/21/2020$105.00$0.025Put002.16529 (+0.805684)-0.002285
2/21/2020$100.00$0.025Put0322.34056 (+0.864079)-0.002055
2/21/2020$95.00$0.025Put002.52596 (+0.926873)-0.001856
2/21/2020$90.00$0.025Put002.74436 (+1.00276)-0.001801
2/21/2020$85.00$0.025Put002.95312 (+1.07588)-0.001637
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 2/19/2020 by MarketBeat.com Staff

Featured Article: Dividend Achievers

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.

Yahoo Gemini Pixel