NEW Tour v265
ZBRA
ZEBRA TECHNOLOGIES C A
$267.18 -0.25%
$266.50 (-0.25%)🌙
as of 07/02 07:14 PM
(7/1 19:12) ◀
|
Thursday, July 2, 2026 (7:14pm)
January 2026
|
▶ (7/6 19:12)
◀ 7/2 19:14 ▶

Option Volume

Detail
ℹ
Current (07/02) 1,079
Calls: 136 (13%)
Puts: 943 (87%)
Prior (07/01) 632
Calls: 206 (33%)
Puts: 426 (67%)
Current vs Prior +70.73%
Calls: -33.98% (Calls)
Puts: +121.36% (Puts)
Prior 7-Day Total 9,087
Calls: 2,167 (24%)
Puts: 6,920 (76%)
Prior 7-Day Average 1,298
Calls: 309 (24%)
Puts: 988 (76%)
Current vs Prior 7-Day Avg -16.88%
Calls: -56.07%
Puts: -4.61%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/02) $410.9K
Calls: $153.3K (37%)
Puts: $257.6K (63%)
Prior (07/01) $353.2K
Calls: $255.3K (72%)
Puts: $98.0K (28%)
Current vs Prior +16.33%
Calls: -39.94%
Puts: +162.92%
Prior 7-Day Total $13.27M
Calls: $1.38M (10%)
Puts: $11.89M (90%)
Prior 7-Day Average $1.90M
Calls: $196.4K (10%)
Puts: $1.70M (90%)
Current vs Prior 7-Day Avg -78.32%
Calls: -21.95%
Puts: -84.84%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/02) 6.93
Prior (07/01) 2.07
Current vs Prior +235.30%
Prior 7-Day Average 3.67
Current vs Prior 7-Day Avg +89.08%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/02) 1,125
Calls: 614 (55%)
Puts: 511 (45%)
Prior (07/01) 1,073
Calls: 731 (68%)
Puts: 342 (32%)
Current vs Prior +4.85%
Prior 7-Day Total 5,618
Calls: 2,323 (41%)
Puts: 3,295 (59%)
Prior 7-Day Average 802
Calls: 331 (41%)
Puts: 470 (59%)
Current vs Prior 7-Day Avg +40.17%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)
Current 8.33% | 16.99%
Prior 9.26% | 17.36%
Current vs Prior -10.06% | -2.12%
Prior 7-Day Avg 10.85% | 17.97%
Current vs 7-Day Avg -23.23% | -5.43%
Prior 7-Day Eod 9.26% | 17.36%
Current vs 7-Day Eod -10.06% | -2.12%
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 26.52% | 18.45%
Calls: 25.01% | 16.43%
Puts: 28.04% | 20.47%
Current vs 7-Day Avg +44.96% | +17.58%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 63% put dollar volume ($257.6K). Above-average activity with volume up 71% vs prior. Extreme bearish P/C ratio of 6.93 - heavy put buying. P/C ratio rising 235% - increased hedging/bearish positioning.

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 NEUTRAL
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 0.75, highest 0.83)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Jul 1716.0023.80$19.9039.2%10.83--
$260.00Jul 179.9016.00$12.9547.1%20.66143
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 10 active (total vol 124, top 107)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Jul 176.108.40$7.2531.7%1070.4733
$260.00Jul 179.9016.00$12.9547.1%20.66143
$250.00Jul 1716.0023.80$19.9039.2%10.83--
$280.00Jul 170.806.70$3.75157.3%10.29--
$290.00Jul 170.003.00$1.50200.0%10.15--
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Jul 170.001.55$0.78198.7%70.08--
$260.00Jul 172.856.60$4.7279.4%20.3418
$230.00Jul 170.001.45$0.73198.6%10.06124
$250.00Jul 170.053.80$1.92195.3%10.17--

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 27.17, avg 7.26)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$290.00$330.00Jul 17$1.42$38.58$1.4227.17$291.42
$280.00$290.00Jul 17$2.25$7.75$2.253.44$282.25
$270.00$280.00Jul 17$3.50$6.50$3.501.86$273.50
$260.00$270.00Jul 17$5.70$4.30$5.700.75$265.70
BEAR PUT (2)
BuySellExpiryDebitMax GainMax LossR:RBE
$250.00$240.00Jul 17$1.14$8.86$1.147.77$248.86
$260.00$250.00Jul 17$2.80$7.20$2.802.57$257.20

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 7 found (best R:R 2.28, avg 0.71)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$250.00$260.00Jul 17$6.95$6.95$3.052.28$256.95
$260.00$270.00Jul 17$5.70$5.70$4.301.33$265.70
$270.00$280.00Jul 17$3.50$3.50$6.500.54$273.50
$280.00$290.00Jul 17$2.25$2.25$7.750.29$282.25
$290.00$330.00Jul 17$1.42$1.42$38.580.04$291.42
BULL PUT (2)
SellBuyExpiryCreditMax GainMax LossR:RBE
$260.00$250.00Jul 17$2.80$2.80$7.200.39$257.20
$250.00$240.00Jul 17$1.14$1.14$8.860.13$248.86

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. 2 found (cheapest 6.61% of stock, avg 7.39%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$260.00Jul 17$12.95$4.72$17.67$242.33$277.676.61%
$250.00Jul 17$19.90$1.92$21.82$228.18$271.828.17%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 12 found (cheapest 0.83% of stock, avg 2.32%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$290.00$230.00Jul 17$1.50$0.73$2.23$227.77$292.23
$290.00$240.00Jul 17$1.50$0.78$2.28$237.72$292.28
$290.00$250.00Jul 17$1.50$1.92$3.42$246.58$293.42
$280.00$230.00Jul 17$3.75$0.73$4.48$225.52$284.48
$280.00$240.00Jul 17$3.75$0.78$4.53$235.47$284.53
$280.00$250.00Jul 17$3.75$1.92$5.67$244.33$285.67
$290.00$260.00Jul 17$1.50$4.72$6.22$253.78$296.22
$270.00$230.00Jul 17$7.25$0.73$7.98$222.02$277.98
$270.00$240.00Jul 17$7.25$0.78$8.03$231.97$278.03
$280.00$260.00Jul 17$3.75$4.72$8.47$251.53$288.47

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 7 found (best R:R 2.16, avg credit $4.71)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
240/250260/270Jul 17$6.84$3.162.16$243.16$266.84
250/260270/280Jul 17$6.30$3.701.70$253.70$276.30
250/260280/290Jul 17$5.05$4.951.02$254.95$285.05
240/250270/280Jul 17$4.64$5.360.87$245.36$274.64
240/250280/290Jul 17$3.39$6.610.51$246.61$283.39
250/260290/330Jul 17$4.22$35.780.12$255.78$294.22
240/250290/330Jul 17$2.56$37.440.07$247.44$292.56

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 5 found (best R:R 8.17, cheapest $1.09)

CALLS (3)
LowMidHighExpiryDebitMax GainR:R
$250.00$260.00$270.00Jul 17$1.25$8.757.00
$270.00$280.00$290.00Jul 17$1.25$8.757.00
$260.00$270.00$280.00Jul 17$2.20$7.803.55
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$230.00$240.00$250.00Jul 17$1.09$8.918.17
$240.00$250.00$260.00Jul 17$1.66$8.345.02

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 8 found (best net $-0.25, 4 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$270.00$280.001:2Jul 17-$0.25$9.75
$260.00$270.001:2Jul 17-$1.55$8.45
$250.00$260.001:2Jul 17-$6.00$4.00
$290.00$330.001:2Jul 17$1.34$38.66
$280.00$290.001:2Jul 17$0.75$9.25
PUTS (3)
Buy KSell KRatioExpiryNetMax Gain
$240.00$230.001:2Jul 17-$0.68$9.32
$250.00$240.001:2Jul 17$0.36$9.64
$260.00$250.001:2Jul 17$0.88$9.12

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 2 found (best yield 2.28%, avg 1.29%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$270.00Jul 17$6.100.471.1%2.28%3.34%10733
$280.00Jul 17$0.800.294.8%0.30%5.10%1--

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 12-18 call last traded $35.90 on 05/21 (now $46.60/$54.20) — try a limit near $46.60. Also watch the $250.00 12-18 call last traded $27.65 on 06/18 (now $40.80/$48.20) — try a limit near $40.80; the $300.00 12-18 call last traded $11.50 on 06/15 (now $19.20/$23.80) — try a limit near $19.20. Most tradeable put: the $200.00 12-18 put last traded $12.88 on 06/22 (now $6.60/$8.20) — try a limit near $7.40.
CALLS (83)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$270.00Jul 17$6.10$8.40$7.25$3.45 06/26$0.98–$8.75$6.1033
$270.00Aug 21$15.40$23.30$19.35$12.25 06/26$4.75–$21.50$15.4048
$270.00Nov 20$28.00$36.30$32.15$24.46 06/26$12.50–$33.15$28.00--
$270.00Dec 18$30.70$39.20$34.95$14.00 06/11$14.85–$35.55$30.70--
$260.00Jul 17$9.90$16.00$12.95$6.23 06/26$1.93–$14.40$9.90143
$260.00Aug 21$20.60$28.50$24.55$15.75 06/26$6.75–$24.55$20.60--
$260.00Nov 20$33.00$41.20$37.10$21.60 06/09$14.85–$37.15$33.00--
$260.00Dec 18$35.60$42.90$39.25$24.04 06/15$17.50–$40.85$35.60--
$280.00Jul 17$0.80$6.70$3.75$2.00 06/24$0.70–$4.90$2.00--
$280.00Aug 21$11.10$19.00$15.05$9.00 06/26$3.78–$17.05$11.1082
$280.00Nov 20$23.20$32.20$27.70$12.82 06/09$10.45–$29.50$23.20--
$280.00Dec 18$26.00$33.80$29.90$22.30 06/26$12.50–$31.95$26.00--
$250.00Jul 17$16.00$23.80$19.90$10.80 06/26$2.88–$20.80$16.00--
$250.00Aug 21$26.30$34.90$30.60$20.00 06/26$8.50–$31.05$26.30139
$250.00Nov 20$38.00$47.00$42.50$26.46 05/05$17.50–$44.15$38.00--
$250.00Dec 18$40.80$48.20$44.50$27.65 06/18$20.35–$45.85$40.8037
$250.00Feb 19$46.90$56.00$51.45$40.60 06/25$33.50–$52.35$46.90--
$290.00Jul 17$0.00$3.00$1.50$0.50 06/23$0.40–$3.10$0.50--
$290.00Aug 21$7.60$14.00$10.80$7.40 06/26$2.40–$12.45$7.6074
$290.00Nov 20$19.00$24.80$21.90$15.97 06/24$8.55–$24.15$19.00--
$290.00Dec 18$22.50$27.10$24.80$19.50 06/26$10.50–$28.05$22.50--
$240.00Jul 17$24.60$32.30$28.45$18.20 06/26$5.05–$30.00$24.60--
$240.00Aug 21$32.40$40.90$36.65$24.55 06/26$11.15–$38.00$32.40--
$240.00Nov 20$44.00$52.90$48.45$41.00 06/01$20.45–$49.20$44.00--
$240.00Dec 18$46.60$54.20$50.40$35.90 05/21$23.70–$51.55$46.6015
$240.00Feb 19$52.40$61.70$57.05$44.50 06/24$37.55–$57.85$52.40--
$300.00Jul 17$0.35$0.90$0.63$0.85 06/09$0.18–$3.40$0.63--
$300.00Aug 21$4.90$10.90$7.90$5.40 06/25$1.53–$9.05$5.40--
$300.00Nov 20$16.00$21.80$18.90$11.80 06/18$7.30–$21.15$16.00--
$300.00Dec 18$19.20$23.80$21.50$11.50 06/15$9.20–$23.10$19.2043
$300.00Feb 19$25.10$34.00$29.55$22.64 06/26$17.80–$31.40$25.10--
$230.00Jul 17$34.00$42.20$38.10$21.40 06/26$7.20–$39.65$34.00--
$230.00Aug 21$40.20$47.80$44.00$30.20 06/26$14.05–$45.45$40.20--
$230.00Nov 20$51.00$59.30$55.15$41.15 06/26$24.15–$55.90$51.00--
$230.00Dec 18$53.00$61.20$57.10$36.80 06/18$27.40–$57.90$53.00--
$310.00Aug 21$2.65$10.00$6.33$3.05 06/24$1.38–$7.20$3.05--
$310.00Nov 20$13.00$20.40$16.70$9.36 06/18$5.60–$16.75$13.00--
$310.00Dec 18$16.10$21.40$18.75$13.35 06/22$7.45–$20.50$16.10--
$220.00Jul 17$43.50$51.90$47.70$20.32 06/17$11.15–$48.65$43.50--
$220.00Aug 21$48.20$56.90$52.55$36.00 06/24$19.25–$53.70$48.20--
$220.00Dec 18$60.00$67.20$63.60$50.60 06/24$31.00–$65.45$60.00--
$320.00Aug 21$1.75$5.80$3.78$2.86 06/24$1.15–$5.85$2.86--
$320.00Nov 20$10.40$17.30$13.85$6.00 06/18$4.43–$15.45$10.40--
$320.00Dec 18$13.20$20.50$16.85$12.30 06/26$6.20–$18.85$13.20--
$210.00Jul 17$53.30$61.90$57.60$15.17 06/11$16.80–$58.55$53.30--
$210.00Aug 21$57.00$65.40$61.20$28.95 06/12$23.70–$62.20$57.00--
$210.00Dec 18$67.00$74.50$70.75$66.49 05/12$36.40–$72.10$67.00--
$330.00Jul 17$0.00$0.15$0.08$0.11 06/24$0.05–$2.40$0.08--
$330.00Aug 21$0.20$6.70$3.45$1.65 06/26$0.98–$4.15$1.65--
$330.00Nov 20$8.20$14.90$11.55$6.72 06/18$4.55–$13.15$8.20--
$200.00Jul 17$63.40$71.80$67.60$42.20 06/16$23.60–$68.70$63.40--
$200.00Aug 21$66.00$74.50$70.25$35.65 06/12$29.35–$71.55$66.00--
$200.00Nov 20$73.00$81.30$77.15$60.69 06/24$39.45–$78.00$73.00--
$200.00Dec 18$75.00$82.20$78.60$55.93 06/15$41.50–$79.70$75.00--
$195.00Dec 18$79.00$86.70$82.85$66.50 06/26$43.60–$84.05$79.00--
$340.00Aug 21$0.85$4.00$2.42$1.00 06/12$0.48–$3.20$1.00--
$340.00Nov 20$6.40$11.70$9.05$9.60 05/12$3.45–$11.20$9.05--
$340.00Dec 18$8.80$14.40$11.60$11.00 05/29$4.08–$13.50$11.00--
$190.00Dec 18$83.00$91.10$87.05$46.55 06/10$46.65–$88.10$83.00--
$185.00Dec 18$87.00$95.30$91.15$73.70 06/26$50.35–$92.15$87.00--
$350.00Aug 21$0.00$4.10$2.05$3.50 06/03$0.85–$2.40$2.05--
$350.00Nov 20$5.10$10.70$7.90$5.51 06/08$2.28–$8.35$5.51--
$350.00Dec 18$6.00$11.40$8.70$3.80 06/12$3.80–$10.80$6.00--
$180.00Aug 21$85.00$93.20$89.10$50.50 05/11$43.65–$90.60$85.00--
$180.00Dec 18$91.00$99.50$95.25$77.70 06/26$53.55–$96.20$91.00--
$175.00Nov 20$94.00$102.50$98.25$79.90 06/26$55.05–$99.15$94.00--
$360.00Aug 21$0.05$6.10$3.08$1.15 05/11$0.85–$3.08$1.15--
$360.00Dec 18$5.40$9.70$7.55$4.58 06/17$3.53–$8.25$5.40--
$170.00Aug 21$94.50$102.80$98.65$52.00 06/10$51.70–$100.10$94.50--
$370.00Dec 18$4.10$8.50$6.30$4.70 05/11$2.23–$8.40$4.70--
$160.00Nov 20$108.00$116.10$112.05$75.94 06/09$66.35–$113.00$108.00--
$380.00Dec 18$3.10$7.50$5.30$4.00 05/11$1.90–$6.80$4.00--
$150.00Nov 20$117.00$125.30$121.15$102.20 06/26$74.40–$122.00$117.00--
$150.00Dec 18$118.00$125.20$121.60$85.00 06/12$75.65–$123.20$118.00--
$390.00Dec 18$2.25$6.40$4.33$3.40 06/22$1.60–$6.05$3.40--
$400.00Dec 18$1.00$5.60$3.30$4.50 06/02$1.40–$5.20$3.30--
$130.00Nov 20$136.00$144.30$140.15$120.90 06/26$91.75–$141.05$136.00--
$410.00Dec 18$0.05$4.70$2.38$2.30 06/16$1.13–$4.90$2.30--
$115.00Dec 18$151.00$159.30$155.15$140.00 06/01$106.35–$156.05$151.00--
$420.00Dec 18$1.55$4.00$2.78$3.20 06/05$0.93–$4.90$2.78--
$430.00Dec 18$0.00$3.60$1.80$2.40 06/05$0.80–$3.53$1.80--
$460.00Dec 18$0.00$2.60$1.30$4.30 06/02$0.53–$2.63$1.30--
$500.00Dec 18$0.00$1.25$0.63$0.75 06/24$0.25–$1.90$0.63--
PUTS (74)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$270.00Aug 21$16.90$24.80$20.85$52.00 06/11$20.85–$56.50$20.85--
$270.00Dec 18$28.90$33.90$31.40$43.50 06/04$31.40–$62.60$31.40--
$270.00Feb 19$33.10$42.00$37.55$44.90 06/24$37.55–$53.00$37.55--
$260.00Jul 17$2.85$6.60$4.72$17.22 06/25$4.72–$44.75$4.7218
$260.00Aug 21$12.10$19.80$15.95$26.10 06/25$15.95–$47.65$15.95--
$260.00Nov 20$22.80$26.80$24.80$54.43 06/11$24.80–$54.15$24.80--
$260.00Dec 18$23.90$28.30$26.10$37.70 06/04$26.10–$54.90$26.10--
$250.00Jul 17$0.05$3.80$1.92$11.67 06/25$1.92–$35.75$1.92--
$250.00Aug 21$7.80$15.60$11.70$20.80 06/25$11.70–$39.70$11.70--
$250.00Nov 20$17.60$22.30$19.95$31.40 06/23$19.95–$47.10$19.95--
$250.00Dec 18$19.40$24.20$21.80$31.00 06/24$21.80–$48.50$21.80--
$240.00Jul 17$0.00$1.55$0.78$6.87 06/26$0.78–$26.80$0.78--
$240.00Aug 21$4.80$12.60$8.70$17.60 06/25$7.85–$32.70$8.70--
$240.00Nov 20$13.60$18.40$16.00$26.90 06/23$16.00–$40.05$16.00--
$240.00Dec 18$14.40$19.80$17.10$32.90 06/08$17.10–$42.15$17.10--
$240.00Feb 19$20.00$28.00$24.00$33.50 06/18$24.00–$35.15$24.00--
$230.00Jul 17$0.00$1.45$0.73$3.15 06/26$0.73–$19.70$0.73124
$230.00Aug 21$3.40$8.90$6.15$16.00 06/17$6.00–$25.50$6.15--
$230.00Nov 20$10.10$14.90$12.50$19.17 06/26$12.50–$33.95$12.50--
$230.00Dec 18$11.70$16.40$14.05$22.90 06/24$14.05–$36.10$14.05--
$230.00Feb 19$16.20$24.00$20.10$27.50 06/22$20.00–$29.65$20.10--
$220.00Jul 17$0.00$2.05$1.02$2.43 06/26$0.73–$13.50$1.02--
$220.00Aug 21$1.95$6.80$4.38$7.87 06/26$4.15–$20.45$4.3834
$220.00Nov 20$7.00$11.80$9.40$23.45 06/09$9.40–$28.15$9.40--
$220.00Dec 18$9.00$13.40$11.20$16.94 06/25$11.20–$30.35$11.20--
$210.00Jul 17$0.00$2.00$1.00$0.75 06/26$0.65–$9.10$0.75--
$210.00Aug 21$1.10$4.60$2.85$5.59 06/26$2.85–$15.50$2.85--
$210.00Dec 18$7.10$10.60$8.85$13.90 06/26$8.85–$24.65$8.85--
$200.00Jul 17$0.00$3.40$1.70$0.60 06/25$0.57–$5.65$0.60--
$200.00Aug 21$1.20$4.30$2.75$3.60 06/26$2.28–$11.40$2.75168
$200.00Dec 18$6.60$8.20$7.40$12.88 06/22$7.40–$20.20$7.4029
$195.00Jul 17$0.00$4.80$2.40$3.15 06/11$0.35–$4.35$2.40--
$195.00Aug 21$0.95$2.30$1.63$2.75 06/26$1.55–$8.90$1.6398
$195.00Dec 18$4.30$7.40$5.85$9.50 06/26$5.50–$18.55$5.85--
$190.00Jul 17$0.00$0.80$0.40$0.72 06/18$0.35–$3.65$0.40--
$190.00Aug 21$0.60$2.70$1.65$2.86 06/24$1.65–$8.20$1.65--
$190.00Feb 19$4.70$13.10$8.90$13.10 06/25$8.90–$14.15$8.90--
$185.00Jul 17$0.00$2.30$1.15$1.71 06/05$0.28–$2.60$1.15--
$185.00Aug 21$0.00$4.80$2.40$7.80 06/11$1.55–$7.25$2.40--
$185.00Dec 18$2.75$7.20$4.97$10.50 05/12$4.58–$14.85$4.97--
$350.00Dec 18$84.50$93.00$88.75$107.43 06/25$87.90–$133.90$88.75--
$180.00Jul 17$0.00$4.80$2.40$0.23 06/23$0.33–$2.40$0.23--
$180.00Aug 21$0.05$5.00$2.53$2.20 06/23$1.18–$5.85$2.2033
$180.00Nov 20$1.45$4.30$2.88$11.85 06/11$2.35–$11.50$2.88--
$180.00Feb 19$3.20$10.90$7.05$10.50 06/22$7.05–$11.25$7.05--
$175.00Jul 17$0.00$4.80$2.40$0.25 06/24$0.18–$2.40$0.25--
$175.00Aug 21$0.05$5.20$2.63$1.76 06/23$1.40–$5.05$1.76--
$175.00Nov 20$0.10$3.50$1.80$6.74 06/17$1.80–$10.30$1.80--
$175.00Dec 18$0.90$6.30$3.60$7.80 06/15$2.35–$11.85$3.60--
$170.00Jul 17$0.00$2.30$1.15$0.77 06/11$0.18–$2.40$0.77--
$170.00Aug 21$0.00$4.80$2.40$1.35 06/23$1.20–$3.75$1.35--
$170.00Dec 18$0.50$3.70$2.10$8.50 06/09$2.10–$10.45$2.10--
$165.00Jul 17$0.00$2.50$1.25$0.19 06/24$0.15–$2.40$0.19--
$165.00Aug 21$0.05$2.30$1.17$5.30 05/11$1.10–$5.10$1.17--
$165.00Dec 18$0.00$3.50$1.75$9.20 06/11$1.75–$8.65$1.75--
$160.00Aug 21$0.00$2.50$1.25$1.40 06/08$1.08–$3.13$1.25--
$160.00Nov 20$0.10$5.70$2.90$5.10 05/26$2.13–$7.00$2.90--
$160.00Dec 18$0.00$2.85$1.43$3.93 06/24$1.43–$7.55$1.43--
$155.00Nov 20$0.05$5.80$2.93$3.20 06/24$1.25–$5.70$2.93--
$150.00Nov 20$0.80$2.35$1.58$2.70 06/24$1.10–$5.70$1.584
$145.00Nov 20$0.00$4.80$2.40$2.30 06/24$0.98–$5.00$2.30--
$140.00Nov 20$0.00$3.90$1.95$3.50 05/07$0.85–$4.25$1.95--
$140.00Dec 18$0.60$4.70$2.65$3.40 06/18$1.30–$5.75$2.653
$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$2.60$1.30$2.55 06/08$0.85–$3.38$1.30--
$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$5.20$2.63$3.10 05/11$0.68–$3.03$2.63--
$115.00Nov 20$0.00$3.60$1.80$2.26 05/19$0.48–$2.98$1.80--
$110.00Aug 21$0.00$0.10$0.05$0.95 04/29$0.05–$2.40$0.05--
$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 136
Total Puts 943
Put/Call Ratio 6.93
Net Difference -807

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,167
Total Puts 6,920
Average Put/Call Ratio 3.67
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