Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

Option Chains For RACE Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
RACE DATA RACE INC   0.279 0.244 420.33 -4.41
 
2024-04-26 - Calls 2024-04-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
RACE 6.40 8.30 10.15 5.79 0 27  W   415 RACE 1.45 1.90 1.85 0.44 10 77  W  
RACE 5.10 5.90 4.62 3.85 1 2  W   417.5 RACE 2.25 2.65 2.45 1.00 4 4  W  
RACE 3.80 4.40 5.30 2.32 1 28  W   420 RACE 3.20 3.70 3.35 1.97 16 73  W  
RACE 2.65 3.10 2.32 1.24 7 64  W   422.5 RACE 4.50 5.10 2.70 3.39 1 3  W  
RACE 1.75 2.05 3.10 0.58 1 20  W   425 RACE 5.60 6.80 6.00 5.23 3 2  W  
RACE 1.10 1.35 2.30 0.23 0 12  W   427.5 RACE 6.60 9.40 5.70 7.39 1 0  W  
 
2024-05-03 - Calls 2024-05-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
RACE 9.70 10.30 9.61 9.73 10 6  W   415 RACE 3.70 4.40 4.20 3.34 1 6  W  
RACE 8.20 8.80 0.00 8.17 0 0  W   417.5 RACE 4.70 5.30 5.10 4.27 1 4  W  
RACE 6.90 7.40 6.70 6.77 1 10  W   420 RACE 5.80 6.40 6.20 5.37 11 9  W  
RACE 5.60 6.10 8.20 5.53 3 13  W   422.5 RACE 7.00 7.70 7.40 6.62 2 8  W  
RACE 4.50 5.00 5.00 4.45 11 38  W   425 RACE 8.40 9.10 7.00 8.04 10 0  W  
RACE 3.50 4.10 3.50 3.53 16 4  W   427.5 RACE 10.00 10.70 0.00 9.61 0 0  W  
 
2024-05-10 - Calls 2024-05-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
RACE 14.50 18.10 11.10 13.50 0 10  W   415 RACE 8.90 10.70 8.14 4.45 0 2  W  
RACE 13.00 16.80 0.00 11.92 0 0  W   417.5 RACE 9.80 11.50 0.00 5.35 0 0  W  
RACE 12.10 13.90 16.81 10.45 0 2  W   420 RACE 10.80 13.90 12.70 6.36 1 0  W  
RACE 11.40 13.40 0.00 9.10 0 0  W   422.5 RACE 12.30 14.10 12.70 7.49 1 1  W  
RACE 10.10 12.50 12.30 7.87 0 1  W   425 RACE 13.60 15.60 14.60 8.73 1 0  W  
RACE 9.30 11.40 0.00 6.76 0 0  W   427.5 RACE 15.10 17.30 0.00 10.10 0 0  W  
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
RACE 17.40 18.20 0.00 17.91 0 0  S   415 RACE 10.60 11.20 10.80 4.62 3 0  S  
RACE 16.00 16.70 0.00 16.25 0 0  S   417.5 RACE 11.60 12.30 11.70 5.42 6 0  S  
RACE 14.60 15.40 17.70 14.68 0 160  S   420 RACE 12.90 13.40 14.10 6.30 6 144  S  
RACE 13.40 14.00 12.30 13.21 4 7  S   422.5 RACE 14.00 14.60 14.50 7.28 6 7  S  
RACE 12.20 12.90 12.40 11.83 1 1  S   425 RACE 15.30 16.00 0.00 8.35 0 0  S  
RACE 11.10 11.80 0.00 10.54 0 0  S   427.5 RACE 16.70 17.40 0.00 9.52 0 0  S  
 
2024-05-24 - Calls 2024-05-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
RACE 17.20 20.60 0.00 23.26 0 0  W   415 RACE 10.00 13.60 0.00 4.20 0 0  W  
RACE 14.50 17.80 0.00 19.83 0 0  W   420 RACE 12.60 15.80 0.00 5.60 0 0  W  
RACE 12.20 15.20 15.65 16.70 1 0  W   425 RACE 14.60 18.30 0.00 7.31 0 0  W  
 
2024-05-31 - Calls 2024-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
RACE 18.40 21.60 0.00 29.76 0 0  W   415 RACE 10.60 14.30 11.10 3.46 0 8  W  
RACE 15.40 18.40 0.00 26.12 0 0  W   420 RACE 13.10 16.40 13.03 4.57 0 8  W  
RACE 12.80 16.40 0.00 22.72 0 0  W   425 RACE 15.40 19.00 0.00 5.92 0 0  W  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
RACE 20.50 21.00 23.90 53.05 0 93  S   420 RACE 16.60 17.20 14.84 1.53 0 85  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.