NEW Tour v244
ZBRA
ZEBRA TECHNOLOGIES C Class A
$255.81 +1.70%
$257.90 (+0.82%)🌙
as of 06/29 07:12 PM
(6/26 EOD) ◀
|
Monday, June 29, 2026 (7:12pm)
January 2026
|
◀ 6/29 19:12 ▶

Option Volume

Detail
ℹ
Current (06/29) 462
Calls: 95 (21%)
Puts: 367 (79%)
Prior (06/26) 353
Calls: 128 (36%)
Puts: 225 (64%)
Current vs Prior +30.88%
Calls: -25.78% (Calls)
Puts: +63.11% (Puts)
Prior 7-Day Total 8,329
Calls: 2,002 (24%)
Puts: 6,327 (76%)
Prior 7-Day Average 1,189
Calls: 286 (24%)
Puts: 903 (76%)
Current vs Prior 7-Day Avg -61.17%
Calls: -66.78%
Puts: -59.40%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (06/29) $178.2K
Calls: $82.9K (46%)
Puts: $95.4K (54%)
Prior (06/26) $286.8K
Calls: $188.8K (66%)
Puts: $98.0K (34%)
Current vs Prior -37.84%
Calls: -56.11%
Puts: -2.63%
Prior 7-Day Total $13.00M
Calls: $1.16M (9%)
Puts: $11.84M (91%)
Prior 7-Day Average $1.86M
Calls: $166.4K (9%)
Puts: $1.69M (91%)
Current vs Prior 7-Day Avg -90.40%
Calls: -50.21%
Puts: -94.36%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (06/29) 3.86
Prior (06/26) 1.76
Current vs Prior +119.77%
Prior 7-Day Average 3.27
Current vs Prior 7-Day Avg +18.16%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (06/29) 770
Calls: 453 (59%)
Puts: 317 (41%)
Prior (06/26) 416
Calls: 243 (58%)
Puts: 173 (42%)
Current vs Prior +85.10%
Prior 7-Day Total 4,685
Calls: 1,730 (37%)
Puts: 2,955 (63%)
Prior 7-Day Average 669
Calls: 247 (37%)
Puts: 422 (63%)
Current vs Prior 7-Day Avg +15.05%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)
Current 9.95% | 17.08%
Prior 10.93% | 17.91%
Current vs Prior -9.00% | -4.62%
Prior 7-Day Avg 10.57% | 17.31%
Current vs 7-Day Avg -5.83% | -1.29%
Prior 7-Day Eod 10.93% | 17.91%
Current vs 7-Day Eod -9.00% | -4.62%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 38.45% | 21.69%
Calls: 34.98% | 16.71%
Puts: 41.92% | 26.67%
Prior 21.49% | 24.94%
Calls: 14.59% | 23.19%
Puts: 28.39% | 26.69%
Current vs Prior +78.92% | -13.03%
Prior 7-Day Avg 27.89% | 19.08%
Calls: 26.80% | 17.69%
Puts: 28.97% | 20.47%
Current vs 7-Day Avg +37.87% | +13.67%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Extreme bearish P/C ratio of 3.86 - heavy put buying. P/C ratio rising 120% - increased hedging/bearish positioning. Rising open interest (up 85%) indicates new positions being established.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BEARISH
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls
💧 Low Volume

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top -- of results (avg --%, best --%)

No options available for this category

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 2 found (avg delta 0.68, highest 0.74)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Jul 1716.3021.30$18.8026.6%20.7427
$250.00Jul 1711.8015.30$13.5525.8%350.6140
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 8 active (total vol 124, top 35)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Jul 1711.8015.30$13.5525.8%350.6140
$300.00Jul 170.152.15$1.15173.9%350.09--
$270.00Jul 173.207.10$5.1575.7%50.3231
$260.00Jul 176.6011.00$8.8050.0%40.47139
$280.00Jul 171.303.50$2.4091.7%30.19--
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Jul 171.455.10$3.28111.3%350.18149
$250.00Jul 175.4010.70$8.0565.8%50.398

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. -- strikes (avg --%, max --%)

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 6 found (best R:R 15.00, avg 4.10)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$280.00$300.00Jul 17$1.25$18.75$1.2515.00$281.25
$270.00$280.00Jul 17$2.75$7.25$2.752.64$272.75
$260.00$270.00Jul 17$3.65$6.35$3.651.74$263.65
$250.00$260.00Jul 17$4.75$5.25$4.751.11$254.75
$240.00$250.00Jul 17$5.25$4.75$5.250.90$245.25
BEAR PUT (1)
BuySellExpiryDebitMax GainMax LossR:RBE
$250.00$230.00Jul 17$4.77$15.23$4.773.19$245.23

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 6 found (best R:R 1.11, avg 0.56)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$240.00$250.00Jul 17$5.25$5.25$4.751.11$245.25
$250.00$260.00Jul 17$4.75$4.75$5.250.90$254.75
$260.00$270.00Jul 17$3.65$3.65$6.350.57$263.65
$270.00$280.00Jul 17$2.75$2.75$7.250.38$272.75
$280.00$300.00Jul 17$1.25$1.25$18.750.07$281.25
BULL PUT (1)
SellBuyExpiryCreditMax GainMax LossR:RBE
$250.00$230.00Jul 17$4.77$4.77$15.230.31$245.23

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. -- found (avg debit $--, cheapest $--)

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1 found (cheapest 8.44% of stock, avg 8.44%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$250.00Jul 17$13.55$8.05$21.60$228.40$271.608.44%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 8 found (cheapest 1.73% of stock, avg 3.93%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$300.00$230.00Jul 17$1.15$3.28$4.43$225.57$304.43
$280.00$230.00Jul 17$2.40$3.28$5.68$224.32$285.68
$270.00$230.00Jul 17$5.15$3.28$8.43$221.57$278.43
$300.00$250.00Jul 17$1.15$8.05$9.20$240.80$309.20
$280.00$250.00Jul 17$2.40$8.05$10.45$239.55$290.45
$260.00$230.00Jul 17$8.80$3.28$12.08$217.92$272.08
$270.00$250.00Jul 17$5.15$8.05$13.20$236.80$283.20
$260.00$250.00Jul 17$8.80$8.05$16.85$233.15$276.85

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 3 found (best R:R 0.73, avg credit $7.32)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
230/250260/270Jul 17$8.42$11.580.73$241.58$268.42
230/250270/280Jul 17$7.52$12.480.60$242.48$277.52
230/250280/300Jul 17$6.02$13.980.43$243.98$286.02

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 3 found (best R:R 19.00, cheapest $0.50)

CALLS (3)
LowMidHighExpiryDebitMax GainR:R
$240.00$250.00$260.00Jul 17$0.50$9.5019.00
$260.00$270.00$280.00Jul 17$0.90$9.1010.11
$250.00$260.00$270.00Jul 17$1.10$8.908.09
PUTS (0)
No puts found

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 6 found (best net $-1.50, 3 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$260.00$270.001:2Jul 17-$1.50$8.50
$250.00$260.001:2Jul 17-$4.05$5.95
$240.00$250.001:2Jul 17-$8.30$1.70
$280.00$300.001:2Jul 17$0.10$19.90
$270.00$280.001:2Jul 17$0.35$9.65
PUTS (1)
Buy KSell KRatioExpiryNetMax Gain
$250.00$230.001:2Jul 17$1.49$18.51

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 2.58%, avg 1.10%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$260.00Jul 17$6.600.471.6%2.58%4.22%4139
$270.00Jul 17$3.200.325.5%1.25%6.80%531
$280.00Jul 17$1.300.199.5%0.51%9.96%3--
$300.00Jul 17$0.150.0917.3%0.06%17.33%35--

Historical option prices for this thinly-traded ticker. Live quotes are wide and stale — use where each contract actually traded plus its 30-day range to place a limit order. 157 contracts (avg 514 vol/day, 157 traded recently)

ZBRA averages only 514 option contracts/day, so quotes are thin and bid/ask spreads run wide. Use the last actually-traded price below to set a limit order rather than chasing the displayed ask. Most tradeable call: the $240.00 08-21 call last traded $24.55 on 06/26 (now $25.10/$31.70) — try a limit near $25.10. Also watch the $250.00 07-17 call last traded $10.80 on 06/26 (now $11.80/$15.30) — try a limit near $11.80; the $240.00 07-17 call last traded $18.20 on 06/26 (now $16.30/$21.30) — try a limit near $18.20. Most tradeable put: the $250.00 07-17 put last traded $11.67 on 06/25 (now $5.40/$10.70) — try a limit near $8.05.
CALLS (83)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$260.00Jul 17$6.60$11.00$8.80$6.23 06/26$1.93–$13.90$6.60139
$260.00Aug 21$14.20$21.50$17.85$15.75 06/26$6.75–$20.85$15.75--
$260.00Nov 20$26.00$33.10$29.55$21.60 06/09$14.85–$34.35$26.00--
$260.00Dec 18$28.00$35.50$31.75$24.04 06/15$17.50–$37.95$28.00--
$250.00Jul 17$11.80$15.30$13.55$10.80 06/26$2.88–$17.95$11.8040
$250.00Aug 21$18.70$25.80$22.25$20.00 06/26$8.50–$26.60$20.00143
$250.00Nov 20$31.00$37.90$34.45$26.46 05/05$17.50–$38.35$31.00--
$250.00Dec 18$33.00$38.30$35.65$27.65 06/18$20.35–$41.25$33.00--
$250.00Feb 19$39.00$47.20$43.10$40.60 06/25$33.50–$43.10$40.60--
$270.00Jul 17$3.20$7.10$5.15$3.45 06/26$0.98–$9.15$3.4531
$270.00Aug 21$10.30$17.50$13.90$12.25 06/26$4.75–$16.90$12.25--
$270.00Nov 20$22.00$28.10$25.05$24.46 06/26$12.50–$29.25$24.46--
$270.00Dec 18$24.00$31.00$27.50$14.00 06/11$14.85–$33.95$24.00--
$240.00Jul 17$16.30$21.30$18.80$18.20 06/26$5.05–$24.65$18.2027
$240.00Aug 21$25.10$31.70$28.40$24.55 06/26$11.15–$32.25$25.1069
$240.00Nov 20$36.00$42.90$39.45$41.00 06/01$20.45–$44.10$39.45--
$240.00Dec 18$39.00$44.60$41.80$35.90 05/21$23.70–$46.15$39.00--
$240.00Feb 19$44.10$51.90$48.00$44.50 06/24$37.55–$48.00$44.50--
$280.00Jul 17$1.30$3.50$2.40$2.00 06/24$0.70–$6.45$2.00--
$280.00Aug 21$6.70$13.30$10.00$9.00 06/26$3.78–$13.50$9.00--
$280.00Nov 20$18.00$22.60$20.30$12.82 06/09$10.45–$25.80$18.00--
$280.00Dec 18$20.00$25.60$22.80$22.30 06/26$12.50–$29.85$22.30--
$230.00Jul 17$24.00$30.20$27.10$21.40 06/26$7.20–$31.75$24.00--
$230.00Aug 21$31.50$38.00$34.75$30.20 06/26$14.05–$38.40$31.50--
$230.00Nov 20$42.00$48.60$45.30$41.15 06/26$24.15–$49.35$42.00--
$230.00Dec 18$44.00$50.90$47.45$36.80 06/18$27.40–$51.55$44.00--
$290.00Jul 17$0.00$1.50$0.75$0.50 06/23$0.40–$4.55$0.50--
$290.00Aug 21$4.10$11.20$7.65$7.40 06/26$2.40–$11.60$7.40--
$290.00Nov 20$15.00$19.90$17.45$15.97 06/24$8.55–$22.65$15.97--
$290.00Dec 18$17.00$23.60$20.30$19.50 06/26$10.50–$25.10$19.50--
$220.00Jul 17$33.10$38.50$35.80$20.32 06/17$11.15–$39.45$33.10--
$220.00Aug 21$39.00$45.70$42.35$36.00 06/24$19.25–$45.40$39.00--
$220.00Dec 18$51.00$57.70$54.35$50.60 06/24$31.00–$57.60$51.00--
$300.00Jul 17$0.15$2.15$1.15$0.85 06/09$0.18–$3.40$0.85--
$300.00Aug 21$2.45$8.00$5.23$5.40 06/25$1.53–$10.95$5.23--
$300.00Nov 20$12.00$17.30$14.65$11.80 06/18$7.30–$18.85$12.00--
$300.00Dec 18$14.00$19.30$16.65$11.50 06/15$9.20–$22.65$14.00--
$300.00Feb 19$20.00$26.30$23.15$22.64 06/26$17.80–$23.30$22.64--
$210.00Jul 17$42.60$48.10$45.35$15.17 06/11$16.80–$47.95$42.60--
$210.00Aug 21$47.10$52.80$49.95$28.95 06/12$23.70–$52.90$47.10--
$210.00Dec 18$58.00$65.00$61.50$66.49 05/12$36.40–$63.95$61.50--
$310.00Aug 21$0.15$8.20$4.18$3.05 06/24$1.38–$7.25$3.05--
$310.00Nov 20$9.00$14.10$11.55$9.36 06/18$5.60–$16.90$9.36--
$310.00Dec 18$11.00$17.10$14.05$13.35 06/22$7.45–$20.40$13.35--
$200.00Jul 17$52.30$57.90$55.10$42.20 06/16$23.60–$56.75$52.30--
$200.00Aug 21$55.70$61.10$58.40$35.65 06/12$29.35–$61.05$55.70--
$200.00Nov 20$63.00$70.10$66.55$60.69 06/24$39.45–$69.20$63.00--
$200.00Dec 18$65.00$69.00$67.00$55.93 06/15$41.50–$70.90$65.00--
$195.00Dec 18$69.00$74.60$71.80$66.50 06/26$43.60–$74.40$69.00--
$320.00Aug 21$0.80$7.20$4.00$2.86 06/24$1.15–$5.53$2.86--
$320.00Nov 20$7.00$14.00$10.50$6.00 06/18$4.43–$13.85$7.00--
$320.00Dec 18$9.00$14.10$11.55$12.30 06/26$6.20–$16.60$11.55--
$190.00Dec 18$73.00$79.50$76.25$46.55 06/10$46.65–$78.20$73.00--
$185.00Dec 18$77.00$83.00$80.00$73.70 06/26$50.35–$81.90$77.00--
$330.00Jul 17$0.00$0.10$0.05$0.11 06/24$0.05–$2.40$0.05--
$330.00Aug 21$0.10$6.60$3.35$1.65 06/26$0.98–$4.98$1.65--
$330.00Nov 20$5.00$11.20$8.10$6.72 06/18$4.55–$13.05$6.724
$180.00Aug 21$74.00$79.80$76.90$50.50 05/11$43.65–$78.55$74.00--
$180.00Dec 18$81.00$86.60$83.80$77.70 06/26$53.55–$85.75$81.00--
$175.00Nov 20$84.00$89.40$86.70$79.90 06/26$55.05–$88.60$84.00--
$340.00Aug 21$0.00$4.60$2.30$1.00 06/12$0.48–$4.25$1.00--
$340.00Nov 20$3.10$9.00$6.05$9.60 05/12$3.45–$11.10$6.05--
$340.00Dec 18$5.00$9.90$7.45$11.00 05/29$4.08–$13.35$7.45--
$170.00Aug 21$83.60$89.30$86.45$52.00 06/10$51.70–$88.00$83.60--
$350.00Aug 21$0.00$4.80$2.40$3.50 06/03$0.85–$4.08$2.40--
$350.00Nov 20$2.00$7.00$4.50$5.51 06/08$2.28–$9.10$4.50--
$350.00Dec 18$3.50$8.50$6.00$3.80 06/12$3.80–$11.45$3.80--
$160.00Nov 20$97.00$103.50$100.25$75.94 06/09$66.35–$101.45$97.00--
$360.00Aug 21$0.00$2.10$1.05$1.15 05/11$0.85–$3.28$1.05--
$360.00Dec 18$2.00$7.00$4.50$4.58 06/17$3.53–$9.65$4.50--
$150.00Nov 20$106.00$111.10$108.55$102.20 06/26$74.40–$110.20$106.00--
$150.00Dec 18$107.00$113.80$110.40$85.00 06/12$75.65–$110.90$107.00--
$370.00Dec 18$1.55$6.90$4.23$4.70 05/11$2.23–$8.55$4.23--
$380.00Dec 18$0.75$5.70$3.23$4.00 05/11$1.90–$7.40$3.23--
$130.00Nov 20$125.00$131.50$128.25$120.90 06/26$91.75–$128.40$125.00--
$390.00Dec 18$0.05$4.70$2.38$3.40 06/22$1.60–$6.55$2.38--
$115.00Dec 18$139.70$148.50$144.10$140.00 06/01$106.35–$144.10$140.00--
$400.00Dec 18$0.05$4.40$2.23$4.50 06/02$1.40–$5.43$2.23--
$410.00Dec 18$0.00$3.50$1.75$2.30 06/16$1.13–$5.32$1.75--
$420.00Dec 18$0.00$2.95$1.48$3.20 06/05$0.93–$6.00$1.48--
$430.00Dec 18$0.00$2.65$1.33$2.40 06/05$0.80–$4.03$1.33--
$460.00Dec 18$0.00$1.70$0.85$4.30 06/02$0.53–$2.63$0.85--
$500.00Dec 18$0.00$0.90$0.45$0.75 06/24$0.25–$3.73$0.45--
PUTS (74)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$260.00Jul 17$9.10$14.70$11.90$17.22 06/25$11.90–$44.75$11.90--
$260.00Aug 21$17.90$25.00$21.45$26.10 06/25$21.45–$47.65$21.45--
$260.00Nov 20$27.00$32.40$29.70$54.43 06/11$29.70–$54.15$29.70--
$260.00Dec 18$28.20$33.50$30.85$37.70 06/04$30.85–$54.90$30.85--
$250.00Jul 17$5.40$10.70$8.05$11.67 06/25$8.05–$35.75$8.058
$250.00Aug 21$12.80$20.00$16.40$20.80 06/25$16.40–$39.70$16.40--
$250.00Nov 20$21.10$26.80$23.95$31.40 06/23$23.95–$47.10$23.95--
$250.00Dec 18$23.00$27.60$25.30$31.00 06/24$25.30–$48.50$25.30--
$270.00Aug 21$25.70$31.00$28.35$52.00 06/11$28.35–$56.50$28.35--
$270.00Dec 18$34.00$41.70$37.85$43.50 06/04$37.85–$62.60$37.85--
$270.00Feb 19$38.40$46.90$42.65$44.90 06/24$42.65–$53.00$42.65--
$240.00Jul 17$1.80$8.30$5.05$6.87 06/26$5.05–$26.80$5.05--
$240.00Aug 21$8.60$16.00$12.30$17.60 06/25$12.30–$32.70$12.30--
$240.00Nov 20$17.00$22.00$19.50$26.90 06/23$19.50–$40.05$19.50--
$240.00Dec 18$18.60$23.10$20.85$32.90 06/08$20.85–$42.15$20.85--
$240.00Feb 19$22.90$31.40$27.15$33.50 06/18$27.15–$35.15$27.15--
$230.00Jul 17$1.45$5.10$3.28$3.15 06/26$2.90–$19.70$3.15149
$230.00Aug 21$6.30$12.50$9.40$16.00 06/17$9.40–$25.50$9.40--
$230.00Nov 20$13.00$18.40$15.70$19.17 06/26$15.70–$33.95$15.70--
$230.00Dec 18$14.30$19.70$17.00$22.90 06/24$17.00–$36.10$17.00--
$230.00Feb 19$18.90$27.00$22.95$27.50 06/22$22.95–$29.65$22.95--
$220.00Jul 17$0.50$2.65$1.58$2.43 06/26$1.58–$13.50$1.58--
$220.00Aug 21$2.90$9.00$5.95$7.87 06/26$5.95–$20.45$5.95--
$220.00Nov 20$9.40$14.40$11.90$23.45 06/09$11.90–$28.15$11.90--
$220.00Dec 18$10.50$17.30$13.90$16.94 06/25$13.90–$30.35$13.90--
$210.00Jul 17$0.20$2.00$1.10$0.75 06/26$0.65–$9.10$0.75--
$210.00Aug 21$1.25$5.00$3.13$5.59 06/26$3.13–$15.50$3.13--
$210.00Dec 18$8.40$12.30$10.35$13.90 06/26$10.35–$24.65$10.35--
$200.00Jul 17$0.00$1.15$0.57$0.60 06/25$0.57–$5.65$0.57--
$200.00Aug 21$1.25$3.70$2.48$3.60 06/26$2.48–$11.40$2.4862
$200.00Dec 18$5.60$9.90$7.75$12.88 06/22$7.75–$20.20$7.75--
$195.00Jul 17$0.00$1.10$0.55$3.15 06/11$0.35–$4.35$0.55--
$195.00Aug 21$1.15$2.80$1.98$2.75 06/26$1.98–$8.90$1.9898
$195.00Dec 18$7.00$8.70$7.85$9.50 06/26$7.85–$18.55$7.85--
$190.00Jul 17$0.00$0.70$0.35$0.72 06/18$0.35–$3.65$0.35--
$190.00Aug 21$1.10$3.20$2.15$2.86 06/24$2.15–$8.20$2.15--
$190.00Feb 19$6.80$14.90$10.85$13.10 06/25$10.85–$14.15$10.85--
$185.00Jul 17$0.00$0.85$0.43$1.71 06/05$0.28–$2.60$0.43--
$185.00Aug 21$0.40$6.30$3.35$7.80 06/11$2.35–$7.25$3.35--
$185.00Dec 18$2.35$6.80$4.58$10.50 05/12$4.58–$14.85$4.58--
$180.00Jul 17$0.00$2.30$1.15$0.23 06/23$0.33–$2.40$0.23--
$180.00Aug 21$0.05$5.00$2.53$2.20 06/23$1.98–$5.85$2.20--
$180.00Nov 20$0.90$5.10$3.00$11.85 06/11$3.00–$11.50$3.00--
$180.00Feb 19$4.60$12.50$8.55$10.50 06/22$8.55–$11.25$8.55--
$175.00Jul 17$0.00$4.80$2.40$0.25 06/24$0.18–$2.40$0.25--
$175.00Aug 21$0.00$4.80$2.40$1.76 06/23$1.83–$5.05$1.76--
$175.00Nov 20$0.05$5.40$2.73$6.74 06/17$2.73–$10.30$2.73--
$175.00Dec 18$1.20$6.60$3.90$7.80 06/15$3.90–$11.85$3.90--
$170.00Jul 17$0.00$2.10$1.05$0.77 06/11$0.18–$2.40$0.77--
$170.00Aug 21$0.00$2.50$1.25$1.35 06/23$1.20–$3.75$1.25--
$170.00Dec 18$0.50$6.20$3.35$8.50 06/09$3.35–$10.45$3.35--
$165.00Jul 17$0.00$3.80$1.90$0.19 06/24$0.15–$2.40$0.19--
$165.00Aug 21$0.10$2.40$1.25$5.30 05/11$1.10–$5.10$1.25--
$165.00Dec 18$0.10$6.70$3.40$9.20 06/11$3.40–$8.65$3.40--
$350.00Dec 18$94.50$101.70$98.10$107.43 06/25$98.10–$133.90$98.10--
$160.00Aug 21$0.00$3.60$1.80$1.40 06/08$1.38–$3.78$1.40--
$160.00Nov 20$0.70$3.70$2.20$5.10 05/26$2.13–$7.00$2.20--
$160.00Dec 18$1.20$5.30$3.25$3.93 06/24$2.68–$7.55$3.25--
$155.00Nov 20$0.00$2.50$1.25$3.20 06/24$1.25–$5.70$1.25--
$150.00Nov 20$0.00$2.20$1.10$2.70 06/24$1.10–$5.70$1.10--
$145.00Nov 20$0.00$1.95$0.98$2.30 06/24$0.98–$5.00$0.98--
$140.00Nov 20$0.00$1.70$0.85$3.50 05/07$0.85–$4.25$0.85--
$140.00Dec 18$0.00$4.20$2.10$3.40 06/18$1.30–$5.75$2.10--
$135.00Nov 20$0.00$1.50$0.75$1.84 06/24$0.75–$3.93$0.75--
$135.00Dec 18$0.00$1.90$0.95$2.95 06/08$0.95–$3.93$0.95--
$130.00Nov 20$0.00$1.35$0.68$1.75 06/16$0.68–$3.28$0.68--
$130.00Dec 18$0.00$1.70$0.85$2.55 06/08$0.85–$3.88$0.85--
$125.00Aug 21$0.00$1.90$0.95$0.83 05/06$0.75–$2.40$0.83--
$125.00Nov 20$0.00$2.35$1.18$1.15 06/17$0.73–$3.18$1.15--
$120.00Nov 20$0.00$1.05$0.53$1.66 06/10$0.53–$3.08$0.53--
$120.00Dec 18$0.00$1.35$0.68$3.10 05/11$0.68–$2.88$0.68--
$115.00Nov 20$0.00$0.95$0.48$2.26 05/19$0.48–$2.98$0.48--
$110.00Aug 21$0.00$0.30$0.15$0.95 04/29$0.15–$2.40$0.15--
$110.00Nov 20$0.00$0.80$0.40$2.00 05/11$0.40–$2.63$0.40--

Current 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 95
Total Puts 367
Put/Call Ratio 3.86
Net Difference -272

Prior's Put/Call Breakdown

Total Calls 128
Total Puts 225
Put/Call Ratio 1.76
Net Difference -97

Prior 7-Day Put/Call Summary

Total Calls 2,002
Total Puts 6,327
Average Put/Call Ratio 3.27
Ratio Trend Rising

Daily Put/Call History (Last 7 Days)

Date Calls Puts Ratio Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker Earnings Date Days Away Call Volume Put Volume IV Rank
Loading data...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All