NEW Tour v251
ZBRA
ZEBRA TECHNOLOGIES C A
$267.85 +1.74%
$265.95 (-0.71%)🌙
as of 07/01 07:12 PM
(6/29 19:12) ◀
|
Wednesday, July 1, 2026 (7:12pm)
January 2026
|
▶ (7/2 19:14)
◀ 7/1 19:12 ▶

Option Volume

Detail
ℹ
Current (07/01) 632
Calls: 206 (33%)
Puts: 426 (67%)
Prior (06/29) 462
Calls: 95 (21%)
Puts: 367 (79%)
Current vs Prior +36.80%
Calls: +116.84% (Calls)
Puts: +16.08% (Puts)
Prior 7-Day Total 8,625
Calls: 2,043 (24%)
Puts: 6,582 (76%)
Prior 7-Day Average 1,232
Calls: 291 (24%)
Puts: 940 (76%)
Current vs Prior 7-Day Avg -48.71%
Calls: -29.42%
Puts: -54.69%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/01) $353.2K
Calls: $255.3K (72%)
Puts: $98.0K (28%)
Prior (06/29) $178.2K
Calls: $82.9K (46%)
Puts: $95.4K (54%)
Current vs Prior +98.17%
Calls: +208.07%
Puts: +2.71%
Prior 7-Day Total $13.07M
Calls: $1.22M (9%)
Puts: $11.84M (91%)
Prior 7-Day Average $1.87M
Calls: $174.9K (9%)
Puts: $1.69M (91%)
Current vs Prior 7-Day Avg -81.08%
Calls: +45.97%
Puts: -94.21%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/01) 2.07
Prior (06/29) 3.86
Current vs Prior -46.47%
Prior 7-Day Average 3.52
Current vs Prior 7-Day Avg -41.33%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/01) 1,073
Calls: 731 (68%)
Puts: 342 (32%)
Prior (06/29) 770
Calls: 453 (59%)
Puts: 317 (41%)
Current vs Prior +39.35%
Prior 7-Day Total 4,894
Calls: 1,800 (37%)
Puts: 3,094 (63%)
Prior 7-Day Average 699
Calls: 257 (37%)
Puts: 442 (63%)
Current vs Prior 7-Day Avg +53.47%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)
Current 9.26% | 17.36%
Prior 9.95% | 17.08%
Current vs Prior -6.93% | +1.62%
Prior 7-Day Avg 11.22% | 18.03%
Current vs 7-Day Avg -17.48% | -3.70%
Prior 7-Day Eod 9.95% | 17.08%
Current vs 7-Day Eod -6.93% | +1.62%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 38.45% | 21.69%
Calls: 34.98% | 16.71%
Puts: 41.92% | 26.67%
Prior 38.45% | 21.69%
Calls: 34.98% | 16.71%
Puts: 41.92% | 26.67%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 26.67% | 17.65%
Calls: 25.31% | 15.30%
Puts: 28.02% | 20.00%
Current vs 7-Day Avg +44.19% | +22.91%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 72% call dollar volume ($255.3K). Elevated premium activity with dollar volume up 98% vs prior. Extreme bearish P/C ratio of 2.07 - heavy put buying. P/C ratio dropping 46% - sentiment shifting bullish.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
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. 1 found (avg delta 0.80, highest 0.80)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Jul 1717.2024.40$20.8034.6%120.8083
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 7 active (total vol 215, top 69)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Jul 170.302.65$1.48158.8%690.1545
$300.00Jul 170.751.45$1.1063.6%420.1053
$280.00Jul 174.405.40$4.9020.4%200.3327
$270.00Jul 177.709.80$8.7524.0%170.4836
$250.00Jul 1717.2024.40$20.8034.6%120.8083
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Jul 170.351.15$0.75106.7%540.06128
$260.00Jul 174.806.10$5.4523.9%10.3418

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. 5 found (best R:R 25.32, avg 6.98)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$290.00$300.00Jul 17$0.38$9.62$0.3825.32$290.38
$280.00$290.00Jul 17$3.42$6.58$3.421.92$283.42
$270.00$280.00Jul 17$3.85$6.15$3.851.60$273.85
$250.00$270.00Jul 17$12.05$7.95$12.050.66$262.05
BEAR PUT (1)
BuySellExpiryDebitMax GainMax LossR:RBE
$260.00$230.00Jul 17$4.70$25.30$4.705.38$255.30

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 5 found (best R:R 1.52, avg 0.58)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$250.00$270.00Jul 17$12.05$12.05$7.951.52$262.05
$270.00$280.00Jul 17$3.85$3.85$6.150.63$273.85
$280.00$290.00Jul 17$3.42$3.42$6.580.52$283.42
$290.00$300.00Jul 17$0.38$0.38$9.620.04$290.38
BULL PUT (1)
SellBuyExpiryCreditMax GainMax LossR:RBE
$260.00$230.00Jul 17$4.70$4.70$25.300.19$255.30

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. -- found (cheapest --% of stock, avg --%)

No straddle setups found

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 8 found (cheapest 0.69% of stock, avg 2.67%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$300.00$230.00Jul 17$1.10$0.75$1.85$228.15$301.85
$290.00$230.00Jul 17$1.48$0.75$2.23$227.77$292.23
$280.00$230.00Jul 17$4.90$0.75$5.65$224.35$285.65
$300.00$260.00Jul 17$1.10$5.45$6.55$253.45$306.55
$290.00$260.00Jul 17$1.48$5.45$6.93$253.07$296.93
$270.00$230.00Jul 17$8.75$0.75$9.50$220.50$279.50
$280.00$260.00Jul 17$4.90$5.45$10.35$249.65$290.35
$270.00$260.00Jul 17$8.75$5.45$14.20$245.80$284.20

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 3 found (best R:R 0.40, avg credit $7.25)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
230/260270/280Jul 17$8.55$21.450.40$251.45$278.55
230/260280/290Jul 17$8.12$21.880.37$251.88$288.12
230/260290/300Jul 17$5.08$24.920.20$254.92$295.08

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 2 found (best R:R 22.26, cheapest $0.43)

CALLS (2)
LowMidHighExpiryDebitMax GainR:R
$270.00$280.00$290.00Jul 17$0.43$9.5722.26
$280.00$290.00$300.00Jul 17$3.04$6.962.29
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. 5 found (best net $-0.72, 2 credits)

CALLS (4)
Buy KSell KRatioExpiryNetMax Gain
$290.00$300.001:2Jul 17-$0.72$9.28
$270.00$280.001:2Jul 17-$1.05$8.95
$250.00$270.001:2Jul 17$3.30$16.70
$280.00$290.001:2Jul 17$1.94$8.06
PUTS (1)
Buy KSell KRatioExpiryNetMax Gain
$260.00$230.001:2Jul 17$3.95$26.05

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 2.87%, avg 1.23%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$270.00Jul 17$7.700.480.8%2.87%3.68%1736
$280.00Jul 17$4.400.334.5%1.64%6.18%2027
$300.00Jul 17$0.750.1012.0%0.28%12.28%4253
$290.00Jul 17$0.300.158.3%0.11%8.38%6945

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 $220.00 12-18 call last traded $50.60 on 06/24 (now $62.60/$68.30) — try a limit near $62.60. Also watch the $250.00 08-21 call last traded $20.00 on 06/26 (now $29.60/$32.50) — try a limit near $29.60; the $250.00 12-18 call last traded $27.65 on 06/18 (now $43.00/$48.70) — try a limit near $43.00. Most tradeable put: the $260.00 07-17 put last traded $17.22 on 06/25 (now $4.80/$6.10) — try a limit near $5.45.
CALLS (83)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$270.00Jul 17$7.70$9.80$8.75$3.45 06/26$0.98–$8.75$7.7036
$270.00Aug 21$19.20$23.80$21.50$12.25 06/26$4.75–$21.50$19.2048
$270.00Nov 20$29.60$36.70$33.15$24.46 06/26$12.50–$33.15$29.60--
$270.00Dec 18$32.30$38.80$35.55$14.00 06/11$14.85–$35.55$32.30--
$260.00Jul 17$13.40$15.40$14.40$6.23 06/26$1.93–$14.40$13.40--
$260.00Aug 21$20.90$27.60$24.25$15.75 06/26$6.75–$24.25$20.90--
$260.00Nov 20$33.20$41.10$37.15$21.60 06/09$14.85–$37.15$33.207
$260.00Dec 18$37.40$44.30$40.85$24.04 06/15$17.50–$40.85$37.4048
$280.00Jul 17$4.40$5.40$4.90$2.00 06/24$0.70–$5.05$4.4027
$280.00Aug 21$14.70$19.40$17.05$9.00 06/26$3.78–$17.05$14.70--
$280.00Nov 20$27.20$31.80$29.50$12.82 06/09$10.45–$29.50$27.20--
$280.00Dec 18$29.50$34.40$31.95$22.30 06/26$12.50–$31.95$29.50--
$250.00Jul 17$17.20$24.40$20.80$10.80 06/26$2.88–$20.80$17.2083
$250.00Aug 21$29.60$32.50$31.05$20.00 06/26$8.50–$31.05$29.60143
$250.00Nov 20$40.80$47.50$44.15$26.46 05/05$17.50–$44.15$40.80--
$250.00Dec 18$43.00$48.70$45.85$27.65 06/18$20.35–$45.85$43.0037
$250.00Feb 19$47.70$57.00$52.35$40.60 06/25$33.50–$52.35$47.70--
$290.00Jul 17$0.30$2.65$1.48$0.50 06/23$0.40–$3.43$0.5045
$290.00Aug 21$10.50$14.40$12.45$7.40 06/26$2.40–$12.45$10.50--
$290.00Nov 20$20.10$28.20$24.15$15.97 06/24$8.55–$24.15$20.10--
$290.00Dec 18$25.60$30.50$28.05$19.50 06/26$10.50–$28.05$25.60--
$240.00Jul 17$26.00$34.00$30.00$18.20 06/26$5.05–$30.00$26.00--
$240.00Aug 21$33.80$42.20$38.00$24.55 06/26$11.15–$38.00$33.8065
$240.00Nov 20$45.00$53.40$49.20$41.00 06/01$20.45–$49.20$45.00--
$240.00Dec 18$48.00$55.10$51.55$35.90 05/21$23.70–$51.55$48.00--
$240.00Feb 19$53.50$62.20$57.85$44.50 06/24$37.55–$57.85$53.50--
$300.00Jul 17$0.75$1.45$1.10$0.85 06/09$0.18–$3.40$0.8553
$300.00Aug 21$7.80$10.30$9.05$5.40 06/25$1.53–$9.05$7.80132
$300.00Nov 20$19.50$22.80$21.15$11.80 06/18$7.30–$21.15$19.50--
$300.00Dec 18$22.10$24.10$23.10$11.50 06/15$9.20–$23.10$22.10--
$300.00Feb 19$28.80$34.00$31.40$22.64 06/26$17.80–$31.40$28.80--
$230.00Jul 17$36.30$43.00$39.65$21.40 06/26$7.20–$39.65$36.30--
$230.00Aug 21$41.50$49.40$45.45$30.20 06/26$14.05–$45.45$41.50--
$230.00Nov 20$52.00$59.80$55.90$41.15 06/26$24.15–$55.90$52.00--
$230.00Dec 18$54.30$61.50$57.90$36.80 06/18$27.40–$57.90$54.30--
$310.00Aug 21$5.50$8.90$7.20$3.05 06/24$1.38–$7.20$5.50--
$310.00Nov 20$13.50$20.00$16.75$9.36 06/18$5.60–$16.75$13.50--
$310.00Dec 18$18.90$22.10$20.50$13.35 06/22$7.45–$20.50$18.90--
$220.00Jul 17$44.80$52.50$48.65$20.32 06/17$11.15–$48.65$44.80--
$220.00Aug 21$49.90$57.50$53.70$36.00 06/24$19.25–$53.70$49.90--
$220.00Dec 18$62.60$68.30$65.45$50.60 06/24$31.00–$65.45$62.607
$320.00Aug 21$3.90$7.80$5.85$2.86 06/24$1.15–$5.85$3.90--
$320.00Nov 20$11.60$19.30$15.45$6.00 06/18$4.43–$15.45$11.60--
$320.00Dec 18$16.10$21.60$18.85$12.30 06/26$6.20–$18.85$16.10--
$210.00Jul 17$54.50$62.60$58.55$15.17 06/11$16.80–$58.55$54.50--
$210.00Aug 21$58.30$66.10$62.20$28.95 06/12$23.70–$62.20$58.30--
$210.00Dec 18$68.00$76.20$72.10$66.49 05/12$36.40–$72.10$68.00--
$330.00Jul 17$0.00$0.20$0.10$0.11 06/24$0.05–$2.40$0.10--
$330.00Aug 21$1.95$5.50$3.73$1.65 06/26$0.98–$4.15$1.95--
$330.00Nov 20$9.30$17.00$13.15$6.72 06/18$4.55–$13.15$9.30--
$200.00Jul 17$64.90$72.50$68.70$42.20 06/16$23.60–$68.70$64.90--
$200.00Aug 21$68.40$74.70$71.55$35.65 06/12$29.35–$71.55$68.40--
$200.00Nov 20$74.00$82.00$78.00$60.69 06/24$39.45–$78.00$74.00--
$200.00Dec 18$76.00$83.40$79.70$55.93 06/15$41.50–$79.70$76.00--
$340.00Aug 21$2.00$4.40$3.20$1.00 06/12$0.48–$3.20$2.00--
$340.00Nov 20$9.70$12.70$11.20$9.60 05/12$3.45–$11.20$9.70--
$340.00Dec 18$11.70$15.30$13.50$11.00 05/29$4.08–$13.50$11.70--
$195.00Dec 18$80.00$88.10$84.05$66.50 06/26$43.60–$84.05$80.00--
$190.00Dec 18$84.00$92.20$88.10$46.55 06/10$46.65–$88.10$84.00--
$350.00Aug 21$0.45$3.40$1.93$3.50 06/03$0.85–$2.45$1.93--
$350.00Nov 20$4.90$11.20$8.05$5.51 06/08$2.28–$8.35$5.51--
$350.00Dec 18$9.90$11.70$10.80$3.80 06/12$3.80–$10.80$9.90--
$185.00Dec 18$88.00$96.30$92.15$73.70 06/26$50.35–$92.15$88.00--
$180.00Aug 21$87.70$93.50$90.60$50.50 05/11$43.65–$90.60$87.70--
$180.00Dec 18$92.10$100.30$96.20$77.70 06/26$53.55–$96.20$92.10--
$360.00Aug 21$0.00$4.50$2.25$1.15 05/11$0.85–$3.23$1.15--
$360.00Dec 18$6.20$10.20$8.20$4.58 06/17$3.53–$8.95$6.20--
$175.00Nov 20$95.00$103.30$99.15$79.90 06/26$55.05–$99.15$95.00--
$170.00Aug 21$97.00$103.20$100.10$52.00 06/10$51.70–$100.10$97.00--
$370.00Dec 18$7.10$9.70$8.40$4.70 05/11$2.23–$8.40$7.10--
$160.00Nov 20$109.00$117.00$113.00$75.94 06/09$66.35–$113.00$109.00--
$380.00Dec 18$5.00$8.00$6.50$4.00 05/11$1.90–$6.80$5.00--
$150.00Nov 20$118.00$126.00$122.00$102.20 06/26$74.40–$122.00$118.00--
$150.00Dec 18$119.80$126.60$123.20$85.00 06/12$75.65–$123.20$119.80--
$390.00Dec 18$5.20$6.90$6.05$3.40 06/22$1.60–$6.55$5.20--
$400.00Dec 18$2.50$5.50$4.00$4.50 06/02$1.40–$5.20$4.00--
$130.00Nov 20$136.70$145.40$141.05$120.90 06/26$91.75–$141.05$136.70--
$410.00Dec 18$1.05$5.70$3.38$2.30 06/16$1.13–$5.32$2.30--
$420.00Dec 18$3.10$5.10$4.10$3.20 06/05$0.93–$4.90$3.20--
$115.00Dec 18$151.70$160.40$156.05$140.00 06/01$106.35–$156.05$151.70--
$430.00Dec 18$0.10$5.50$2.80$2.40 06/05$0.80–$3.83$2.40--
$460.00Dec 18$0.00$4.50$2.25$4.30 06/02$0.53–$2.63$2.25--
$500.00Dec 18$0.00$2.95$1.48$0.75 06/24$0.25–$2.40$0.75--
PUTS (74)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$270.00Aug 21$19.70$24.80$22.25$52.00 06/11$22.25–$56.50$22.25--
$270.00Dec 18$30.90$34.60$32.75$43.50 06/04$32.75–$62.60$32.75--
$270.00Feb 19$35.70$41.70$38.70$44.90 06/24$38.70–$53.00$38.70--
$260.00Jul 17$4.80$6.10$5.45$17.22 06/25$5.45–$44.75$5.4518
$260.00Aug 21$14.10$20.00$17.05$26.10 06/25$17.05–$47.65$17.05--
$260.00Nov 20$24.30$27.90$26.10$54.43 06/11$26.10–$54.15$26.10--
$260.00Dec 18$26.10$29.60$27.85$37.70 06/04$27.85–$54.90$27.85--
$250.00Jul 17$2.20$3.30$2.75$11.67 06/25$2.75–$35.75$2.75--
$250.00Aug 21$10.30$14.30$12.30$20.80 06/25$12.30–$39.70$12.30--
$250.00Nov 20$19.90$23.80$21.85$31.40 06/23$21.85–$47.10$21.85--
$250.00Dec 18$21.90$24.90$23.40$31.00 06/24$23.40–$48.50$23.40--
$240.00Jul 17$0.95$1.65$1.30$6.87 06/26$1.30–$26.80$1.30--
$240.00Aug 21$4.90$10.80$7.85$17.60 06/25$7.85–$32.70$7.85--
$240.00Nov 20$16.20$19.00$17.60$26.90 06/23$17.60–$40.05$17.60--
$240.00Dec 18$17.90$20.00$18.95$32.90 06/08$18.95–$42.15$18.95--
$240.00Feb 19$22.10$27.70$24.90$33.50 06/18$24.80–$35.15$24.90--
$230.00Jul 17$0.35$1.15$0.75$3.15 06/26$0.75–$19.70$0.75128
$230.00Aug 21$4.10$7.90$6.00$16.00 06/17$6.00–$25.50$6.00--
$230.00Nov 20$11.60$15.40$13.50$19.17 06/26$13.50–$33.95$13.50--
$230.00Dec 18$14.50$16.80$15.65$22.90 06/24$15.65–$36.10$15.65--
$230.00Feb 19$16.00$24.00$20.00$27.50 06/22$20.00–$29.65$20.00--
$220.00Jul 17$0.10$5.00$2.55$2.43 06/26$0.73–$13.50$2.43--
$220.00Aug 21$3.50$4.80$4.15$7.87 06/26$4.15–$20.45$4.15--
$220.00Nov 20$10.20$12.20$11.20$23.45 06/09$11.20–$28.15$11.20--
$220.00Dec 18$9.10$13.80$11.45$16.94 06/25$11.45–$30.35$11.45--
$210.00Jul 17$0.00$2.00$1.00$0.75 06/26$0.65–$9.10$0.75--
$210.00Aug 21$2.10$4.20$3.15$5.59 06/26$3.13–$15.50$3.15--
$210.00Dec 18$9.20$10.50$9.85$13.90 06/26$9.85–$24.65$9.85--
$200.00Jul 17$0.00$3.40$1.70$0.60 06/25$0.57–$5.65$0.60--
$200.00Aug 21$1.60$2.95$2.28$3.60 06/26$2.28–$11.40$2.2873
$200.00Dec 18$7.10$8.30$7.70$12.88 06/22$7.70–$20.20$7.70--
$195.00Jul 17$0.00$4.80$2.40$3.15 06/11$0.35–$4.35$2.40--
$195.00Aug 21$1.00$2.10$1.55$2.75 06/26$1.55–$8.90$1.5599
$195.00Dec 18$3.40$7.60$5.50$9.50 06/26$5.50–$18.55$5.50--
$190.00Jul 17$0.00$0.80$0.40$0.72 06/18$0.35–$3.65$0.40--
$190.00Aug 21$0.60$3.40$2.00$2.86 06/24$2.00–$8.20$2.0024
$190.00Feb 19$4.90$13.40$9.15$13.10 06/25$9.15–$14.15$9.15--
$350.00Dec 18$84.60$91.20$87.90$107.43 06/25$87.90–$133.90$87.90--
$185.00Jul 17$0.00$4.80$2.40$1.71 06/05$0.28–$2.60$1.71--
$185.00Aug 21$0.00$3.10$1.55$7.80 06/11$1.55–$7.25$1.55--
$185.00Dec 18$4.70$6.30$5.50$10.50 05/12$4.58–$14.85$5.50--
$180.00Jul 17$0.00$4.80$2.40$0.23 06/23$0.33–$2.40$0.23--
$180.00Aug 21$0.35$2.00$1.18$2.20 06/23$1.18–$5.85$1.18--
$180.00Nov 20$0.40$4.30$2.35$11.85 06/11$2.35–$11.50$2.35--
$180.00Feb 19$4.40$10.20$7.30$10.50 06/22$7.30–$11.25$7.30--
$175.00Jul 17$0.00$0.60$0.30$0.25 06/24$0.18–$2.40$0.25--
$175.00Aug 21$0.00$2.80$1.40$1.76 06/23$1.40–$5.05$1.40--
$175.00Nov 20$0.05$6.60$3.33$6.74 06/17$2.73–$10.30$3.33--
$175.00Dec 18$0.30$4.40$2.35$7.80 06/15$2.35–$11.85$2.35--
$170.00Jul 17$0.00$2.35$1.18$0.77 06/11$0.18–$2.40$0.77--
$170.00Aug 21$0.00$2.45$1.23$1.35 06/23$1.20–$3.75$1.23--
$170.00Dec 18$0.55$3.90$2.23$8.50 06/09$2.23–$10.45$2.23--
$165.00Jul 17$0.00$4.80$2.40$0.19 06/24$0.15–$2.40$0.19--
$165.00Aug 21$0.05$3.60$1.83$5.30 05/11$1.10–$5.10$1.83--
$165.00Dec 18$0.45$3.40$1.93$9.20 06/11$1.93–$8.65$1.93--
$160.00Aug 21$0.00$2.55$1.27$1.40 06/08$1.08–$3.13$1.27--
$160.00Nov 20$0.05$7.90$3.98$5.10 05/26$2.13–$7.00$3.98--
$160.00Dec 18$0.15$6.70$3.43$3.93 06/24$2.68–$7.55$3.43--
$155.00Nov 20$0.05$7.70$3.88$3.20 06/24$1.25–$5.70$3.20--
$150.00Nov 20$0.05$5.40$2.73$2.70 06/24$1.10–$5.70$2.70--
$145.00Nov 20$0.00$4.80$2.40$2.30 06/24$0.98–$5.00$2.30--
$140.00Nov 20$0.00$4.80$2.40$3.50 05/07$0.85–$4.25$2.40--
$140.00Dec 18$0.05$5.20$2.63$3.40 06/18$1.30–$5.75$2.63--
$135.00Nov 20$0.00$4.80$2.40$1.84 06/24$0.75–$3.80$1.84--
$135.00Dec 18$0.00$4.80$2.40$2.95 06/08$0.95–$3.93$2.40--
$130.00Nov 20$0.00$4.80$2.40$1.75 06/16$0.68–$3.28$1.75--
$130.00Dec 18$0.00$4.80$2.40$2.55 06/08$0.85–$3.38$2.40--
$125.00Aug 21$0.00$4.80$2.40$0.83 05/06$0.75–$2.40$0.83--
$125.00Nov 20$0.00$4.80$2.40$1.15 06/17$0.73–$3.18$1.15--
$120.00Nov 20$0.00$4.80$2.40$1.66 06/10$0.53–$3.08$1.66--
$120.00Dec 18$0.05$6.00$3.03$3.10 05/11$0.68–$3.03$3.03--
$115.00Nov 20$0.00$4.80$2.40$2.26 05/19$0.48–$2.98$2.26--
$110.00Aug 21$0.00$1.50$0.75$0.95 04/29$0.10–$2.40$0.75--
$110.00Nov 20$0.00$1.00$0.50$2.00 05/11$0.40–$2.63$0.50--

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 206
Total Puts 426
Put/Call Ratio 2.07
Net Difference -220

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,043
Total Puts 6,582
Average Put/Call Ratio 3.52
Ratio Trend Falling

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