Tour v294
ZBRA
ZEBRA TECHNOLOGIES C Class A
$270.29 +1.16%
$273.16 (+1.06%)🌙
as of 07/06 07:12 PM
(7/2 19:14) ◀
|
Monday, July 6, 2026 (7:12pm)
January 2026
|
▶ (7/7 19:15)
◀ 7/6 19:12 ▶

Option Volume

Detail
ℹ
Current (07/06) 450
Calls: 57 (13%)
Puts: 393 (87%)
Prior (07/02) 1,079
Calls: 136 (13%)
Puts: 943 (87%)
Current vs Prior -58.29%
Calls: -58.09% (Calls)
Puts: -58.32% (Puts)
Prior 7-Day Total 9,622
Calls: 2,222 (23%)
Puts: 7,400 (77%)
Prior 7-Day Average 1,374
Calls: 317 (23%)
Puts: 1,057 (77%)
Current vs Prior 7-Day Avg -67.26%
Calls: -82.04%
Puts: -62.82%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/06) $196.3K
Calls: $78.9K (40%)
Puts: $117.4K (60%)
Prior (07/02) $410.9K
Calls: $153.3K (37%)
Puts: $257.6K (63%)
Current vs Prior -52.23%
Calls: -48.52%
Puts: -54.43%
Prior 7-Day Total $13.39M
Calls: $1.48M (11%)
Puts: $11.91M (89%)
Prior 7-Day Average $1.91M
Calls: $211.2K (11%)
Puts: $1.70M (89%)
Current vs Prior 7-Day Avg -89.74%
Calls: -62.62%
Puts: -93.10%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/06) 6.89
Prior (07/02) 6.93
Current vs Prior -0.56%
Prior 7-Day Average 3.67
Current vs Prior 7-Day Avg +88.02%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/06) 3,997
Calls: 2,152 (54%)
Puts: 1,845 (46%)
Prior (07/02) 1,125
Calls: 614 (55%)
Puts: 511 (45%)
Current vs Prior +255.29%
Prior 7-Day Total 6,406
Calls: 2,743 (43%)
Puts: 3,663 (57%)
Prior 7-Day Average 915
Calls: 391 (43%)
Puts: 523 (57%)
Current vs Prior 7-Day Avg +336.76%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 8.27% | 17.06%8.27% | 17.06%
Prior 8.33% | 16.99%-- | --
Current vs Prior -0.71% | +0.37%-- | --
Prior 7-Day Avg 10.40% | 17.85%-- | --
Current vs 7-Day Avg -20.47% | -4.44%-- | --
Prior 7-Day Eod 8.33% | 16.99%-- | --
Current vs 7-Day Eod -0.71% | +0.37%-- | --
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 29.80% | 19.60%
Calls: 27.47% | 16.20%
Puts: 32.13% | 23.01%
Current vs 7-Day Avg +29.03% | +10.65%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Light premium activity with dollar volume down 52% vs prior. Below-average activity with volume down 58% vs prior. Extreme bearish P/C ratio of 6.89 - heavy put buying. Rising open interest (up 255%) 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 BEARISH
7-Day Avg BEARISH
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
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 0.60, highest 0.67)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Jul 177.909.00$8.4513.0%80.52139
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Jul 1713.0014.80$13.9012.9%10.67--

Most actively traded options today. High liquidity = easy entry/exit. 9 active (total vol 25, top 8)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Jul 177.909.00$8.4513.0%80.52139
$280.00Jul 172.955.20$4.0855.1%70.3348
$320.00Jul 170.100.80$0.45155.6%30.04--
$300.00Jul 170.552.60$1.58129.7%10.1383
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Jul 177.108.50$7.8017.9%20.48--
$230.00Jul 170.102.10$1.10181.8%10.07125
$250.00Jul 171.502.60$2.0553.7%10.16--
$260.00Jul 173.404.50$3.9527.8%10.29--
$280.00Jul 1713.0014.80$13.9012.9%10.67--

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. 7 found (best R:R 20.05, avg 7.36)

BULL CALL (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$300.00$320.00Jul 17$1.13$18.87$1.1316.70$301.13
$280.00$300.00Jul 17$2.50$17.50$2.507.00$282.50
$270.00$280.00Jul 17$4.37$5.63$4.371.29$274.37
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$250.00$230.00Jul 17$0.95$19.05$0.9520.05$249.05
$260.00$250.00Jul 17$1.90$8.10$1.904.26$258.10
$270.00$260.00Jul 17$3.85$6.15$3.851.60$266.15
$280.00$270.00Jul 17$6.10$3.90$6.100.64$273.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 7 found (best R:R 1.56, avg 0.49)

BEAR CALL (3)
SellBuyExpiryCreditMax GainMax LossR:RBE
$270.00$280.00Jul 17$4.37$4.37$5.630.78$274.37
$280.00$300.00Jul 17$2.50$2.50$17.500.14$282.50
$300.00$320.00Jul 17$1.13$1.13$18.870.06$301.13
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$280.00$270.00Jul 17$6.10$6.10$3.901.56$273.90
$270.00$260.00Jul 17$3.85$3.85$6.150.63$266.15
$260.00$250.00Jul 17$1.90$1.90$8.100.23$258.10
$250.00$230.00Jul 17$0.95$0.95$19.050.05$249.05

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 6.01% of stock, avg 6.33%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$270.00Jul 17$8.45$7.80$16.25$253.75$286.256.01%
$280.00Jul 17$4.08$13.90$17.98$262.02$297.986.65%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 8 found (cheapest 0.99% of stock, avg 2.43%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$300.00$230.00Jul 17$1.58$1.10$2.68$227.32$302.68
$300.00$250.00Jul 17$1.58$2.05$3.63$246.37$303.63
$280.00$230.00Jul 17$4.08$1.10$5.18$224.82$285.18
$300.00$260.00Jul 17$1.58$3.95$5.53$254.47$305.53
$280.00$250.00Jul 17$4.08$2.05$6.13$243.87$286.13
$280.00$260.00Jul 17$4.08$3.95$8.03$251.97$288.03
$300.00$270.00Jul 17$1.58$7.80$9.38$260.62$309.38
$280.00$270.00Jul 17$4.08$7.80$11.88$258.12$291.88

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 9 found (best R:R 1.68, avg credit $4.79)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
250/260270/280Jul 17$6.27$3.731.68$253.73$276.27
270/280300/320Jul 17$7.23$12.770.57$272.77$307.23
260/270280/300Jul 17$6.35$13.650.47$263.65$286.35
230/250270/280Jul 17$5.32$14.680.36$244.68$275.32
260/270300/320Jul 17$4.98$15.020.33$265.02$304.98
250/260280/300Jul 17$4.40$15.600.28$255.60$284.40
230/250280/300Jul 17$3.45$16.550.21$246.55$283.45
250/260300/320Jul 17$3.03$16.970.18$256.97$303.03
230/250300/320Jul 17$2.08$17.920.12$247.92$302.08

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 3 found (best R:R 13.60, cheapest $1.37)

CALLS (1)
LowMidHighExpiryDebitMax GainR:R
$280.00$300.00$320.00Jul 17$1.37$18.6313.60
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$250.00$260.00$270.00Jul 17$1.95$8.054.13
$260.00$270.00$280.00Jul 17$2.25$7.753.44

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 7 found (best net $-0.15, 4 credits)

CALLS (3)
Buy KSell KRatioExpiryNetMax Gain
$300.00$320.001:2Jul 17$0.68$19.32
$280.00$300.001:2Jul 17$0.92$19.08
$270.00$280.001:2Jul 17$0.29$9.71
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$250.00$230.001:2Jul 17-$0.15$19.85
$270.00$260.001:2Jul 17-$0.10$9.90
$260.00$250.001:2Jul 17-$0.15$9.85
$280.00$270.001:2Jul 17-$1.70$8.30

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 2 found (best yield 1.09%, avg 0.65%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$280.00Jul 17$2.950.333.6%1.09%4.68%748
$300.00Jul 17$0.550.1311.0%0.20%11.20%183

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. 164 contracts (avg 575 vol/day, 164 traded recently)

ZBRA averages only 575 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 $200.00 12-18 call last traded $74.00 on 06/30 (now $77.60/$85.80) — try a limit near $77.60. Also watch the $270.00 07-17 call last traded $8.66 on 07/02 (now $7.90/$9.00) — try a limit near $8.45; the $280.00 12-18 call last traded $32.82 on 07/01 (now $31.00/$36.30) — try a limit near $32.82. Most tradeable put: the $220.00 11-20 put last traded $13.89 on 06/29 (now $9.70/$14.20) — try a limit near $11.95.
CALLS (88)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$270.00Jul 17$7.90$9.00$8.45$8.66 07/02$0.98–$8.75$8.45139
$270.00Aug 21$18.30$23.30$20.80$19.00 07/02$4.75–$21.50$19.00--
$270.00Nov 20$30.10$39.00$34.55$33.08 07/01$12.50–$34.55$33.08--
$270.00Dec 18$33.10$40.80$36.95$14.00 06/11$14.85–$36.95$33.10--
$270.00Feb 19$40.20$48.00$44.10$43.40 07/01$25.65–$44.10$43.40--
$280.00Jul 17$2.95$5.20$4.08$4.80 07/02$0.70–$4.90$4.0848
$280.00Aug 21$15.70$19.70$17.70$15.90 07/02$3.78–$17.70$15.9082
$280.00Nov 20$25.90$34.00$29.95$12.82 06/09$10.45–$29.95$25.906
$280.00Dec 18$31.00$36.30$33.65$32.82 07/01$12.50–$33.65$32.8215
$260.00Jul 17$10.40$15.90$13.15$13.17 07/02$1.93–$14.40$13.15--
$260.00Aug 21$23.30$28.10$25.70$16.47 06/29$6.75–$25.70$23.30--
$260.00Nov 20$35.00$44.00$39.50$36.95 07/01$14.85–$39.50$36.95--
$260.00Dec 18$37.50$46.00$41.75$42.70 07/01$17.50–$41.75$41.75--
$290.00Jul 17$1.25$3.30$2.28$3.70 07/02$0.40–$2.28$2.28--
$290.00Aug 21$11.00$14.90$12.95$12.00 07/02$2.40–$12.95$12.0073
$290.00Nov 20$23.90$30.00$26.95$15.97 06/24$8.55–$26.95$23.90--
$290.00Dec 18$24.70$33.00$28.85$26.30 07/02$10.50–$28.85$26.30--
$250.00Jul 17$18.70$27.00$22.85$20.23 07/02$2.88–$22.85$20.23--
$250.00Aug 21$29.80$34.90$32.35$30.00 07/02$8.50–$32.35$30.00--
$250.00Nov 20$40.80$49.70$45.25$38.08 06/30$17.50–$45.25$40.80--
$250.00Dec 18$42.90$51.90$47.40$47.10 07/02$20.35–$47.40$47.10--
$250.00Feb 19$50.50$58.00$54.25$40.60 06/25$33.50–$54.25$50.50--
$300.00Jul 17$0.55$2.60$1.58$1.45 07/01$0.18–$2.40$1.4583
$300.00Aug 21$8.50$11.70$10.10$9.11 07/01$1.53–$10.10$9.11132
$300.00Nov 20$18.30$26.30$22.30$11.80 06/18$7.30–$22.30$18.30--
$300.00Dec 18$21.20$29.00$25.10$25.00 07/02$9.20–$25.10$25.00--
$300.00Feb 19$29.60$35.00$32.30$26.77 06/30$17.80–$32.30$29.60--
$240.00Jul 17$27.60$35.60$31.60$23.78 06/30$5.05–$31.60$27.60--
$240.00Aug 21$35.00$41.40$38.20$41.10 07/01$11.15–$38.20$38.20--
$240.00Nov 20$46.60$55.10$50.85$41.00 06/01$20.45–$50.85$46.60--
$240.00Dec 18$49.80$57.30$53.55$52.90 07/02$23.70–$53.55$52.90--
$240.00Feb 19$56.20$64.00$60.10$44.50 06/24$37.55–$60.10$56.20--
$310.00Jul 17$0.00$1.40$0.70$1.30 06/30$0.13–$2.40$0.70--
$310.00Aug 21$5.80$9.30$7.55$3.05 06/24$1.38–$7.55$5.80--
$310.00Nov 20$17.20$23.00$20.10$9.36 06/18$5.60–$20.10$17.20--
$310.00Dec 18$17.20$25.30$21.25$13.35 06/22$7.45–$21.25$17.20--
$230.00Jul 17$37.90$45.10$41.50$21.40 06/26$7.20–$41.50$37.90--
$230.00Aug 21$43.00$51.10$47.05$46.41 07/02$14.05–$47.05$46.4134
$230.00Nov 20$53.40$61.70$57.55$41.15 06/26$24.15–$57.55$53.40--
$230.00Dec 18$55.50$64.00$59.75$36.80 06/18$27.40–$59.75$55.50--
$320.00Aug 21$4.10$7.20$5.65$4.54 07/02$1.15–$5.85$4.541.5K
$320.00Nov 20$12.40$20.40$16.40$6.00 06/18$4.43–$16.40$12.40--
$320.00Dec 18$14.60$22.40$18.50$12.30 06/26$6.20–$18.85$14.60--
$220.00Jul 17$48.80$54.60$51.70$20.32 06/17$11.15–$51.70$48.80--
$220.00Aug 21$50.80$56.80$53.80$36.00 06/24$19.25–$53.80$50.80--
$220.00Dec 18$62.40$70.90$66.65$65.60 07/01$31.00–$66.65$65.60--
$330.00Jul 17$0.00$0.60$0.30$0.05 07/02$0.05–$2.40$0.05--
$330.00Aug 21$2.85$5.60$4.22$3.00 06/30$0.98–$4.22$3.0010
$330.00Nov 20$12.10$17.80$14.95$9.00 06/29$4.55–$14.95$12.104
$210.00Jul 17$56.70$64.70$60.70$15.17 06/11$16.80–$60.70$56.70--
$210.00Aug 21$60.20$68.00$64.10$28.95 06/12$23.70–$64.10$60.20--
$210.00Dec 18$69.90$78.30$74.10$66.49 05/12$36.40–$74.10$69.90--
$340.00Aug 21$2.00$4.30$3.15$3.40 07/01$0.48–$3.20$3.15--
$340.00Nov 20$10.10$14.10$12.10$9.60 05/12$3.45–$12.10$10.10--
$340.00Dec 18$9.90$17.70$13.80$10.80 06/30$4.08–$13.80$10.80--
$200.00Jul 17$66.60$74.70$70.65$42.20 06/16$23.60–$70.65$66.60--
$200.00Aug 21$69.00$77.20$73.10$70.40 07/02$29.35–$73.10$70.40--
$200.00Nov 20$76.00$83.90$79.95$60.69 06/24$39.45–$79.95$76.00--
$200.00Dec 18$77.60$85.80$81.70$74.00 06/30$41.50–$81.70$77.6020
$195.00Dec 18$81.40$89.80$85.60$66.50 06/26$43.60–$85.60$81.40--
$350.00Aug 21$0.50$4.20$2.35$3.50 06/03$0.85–$2.40$2.35--
$350.00Nov 20$8.50$13.60$11.05$5.51 06/08$2.28–$11.05$8.50--
$350.00Dec 18$8.10$15.80$11.95$9.53 06/30$3.80–$11.95$9.53--
$190.00Dec 18$85.50$94.00$89.75$46.55 06/10$46.65–$89.75$85.50--
$185.00Dec 18$90.00$97.70$93.85$73.70 06/26$50.35–$93.85$90.00--
$360.00Aug 21$0.05$5.00$2.53$1.15 05/11$0.85–$3.08$1.15--
$360.00Dec 18$8.80$14.20$11.50$7.00 06/30$3.53–$11.50$8.80--
$180.00Aug 21$89.00$96.10$92.55$50.50 05/11$43.65–$92.55$89.00--
$180.00Dec 18$94.00$102.30$98.15$77.70 06/26$53.55–$98.15$94.00--
$175.00Aug 21$93.50$100.60$97.05$99.55 07/01$47.65–$97.05$97.05--
$175.00Nov 20$97.20$105.30$101.25$79.90 06/26$55.05–$101.25$97.20--
$370.00Dec 18$4.20$12.00$8.10$4.70 05/11$2.23–$8.40$4.70--
$170.00Aug 21$97.70$105.80$101.75$104.23 07/01$51.70–$101.75$101.75--
$380.00Dec 18$5.60$11.10$8.35$4.00 05/11$1.90–$8.35$5.60--
$160.00Nov 20$111.00$118.90$114.95$75.94 06/09$66.35–$114.95$111.00--
$160.00Dec 18$112.00$119.90$115.95$118.25 07/01$67.70–$115.95$115.95--
$390.00Dec 18$3.60$10.00$6.80$3.40 06/22$1.60–$6.80$3.60--
$150.00Nov 20$120.00$128.20$124.10$102.20 06/26$74.40–$124.10$120.00--
$150.00Dec 18$121.00$129.10$125.05$127.48 07/01$75.65–$125.05$125.05--
$400.00Nov 20$1.95$6.50$4.22$3.61 07/02$3.25–$4.22$3.61--
$400.00Dec 18$2.95$8.50$5.73$4.48 06/30$1.40–$5.73$4.48--
$410.00Dec 18$1.85$7.00$4.43$2.30 06/16$1.13–$4.90$2.30--
$130.00Nov 20$139.00$147.40$143.20$120.90 06/26$91.75–$143.20$139.00--
$420.00Dec 18$3.40$6.20$4.80$3.20 06/05$0.93–$4.80$3.40--
$115.00Dec 18$154.00$162.30$158.15$140.00 06/01$106.35–$158.15$154.00--
$430.00Dec 18$1.25$7.50$4.38$2.40 06/05$0.80–$4.38$2.40--
$460.00Dec 18$0.00$4.00$2.00$4.30 06/02$0.53–$2.63$2.00--
$500.00Dec 18$0.00$2.40$1.20$0.75 06/24$0.25–$1.90$0.75--
PUTS (76)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$270.00Aug 21$17.60$21.70$19.65$52.00 06/11$19.65–$56.50$19.65--
$270.00Nov 20$26.00$34.00$30.00$31.55 07/01$29.30–$62.20$30.00--
$270.00Dec 18$27.90$36.00$31.95$43.50 06/04$31.40–$62.60$31.95--
$270.00Feb 19$34.80$40.00$37.40$44.90 06/24$37.40–$53.00$37.40--
$260.00Jul 17$3.40$4.50$3.95$5.48 07/02$3.95–$44.75$3.95--
$260.00Aug 21$13.40$16.80$15.10$26.10 06/25$15.10–$47.65$15.10--
$260.00Nov 20$21.40$29.40$25.40$54.43 06/11$24.80–$54.15$25.40--
$260.00Dec 18$22.30$30.10$26.20$37.70 06/04$26.10–$54.90$26.20--
$250.00Jul 17$1.50$2.60$2.05$2.68 07/02$1.92–$35.75$2.05--
$250.00Aug 21$9.40$13.10$11.25$13.55 07/01$11.25–$39.70$11.25--
$250.00Nov 20$17.20$24.10$20.65$31.40 06/23$19.95–$47.10$20.65--
$250.00Dec 18$19.00$27.00$23.00$31.00 06/24$21.80–$48.50$23.00--
$240.00Jul 17$0.00$2.60$1.30$1.18 07/02$0.78–$26.80$1.18--
$240.00Aug 21$6.60$9.80$8.20$9.41 07/02$7.85–$32.70$8.20--
$240.00Nov 20$13.00$20.90$16.95$26.90 06/23$16.00–$40.05$16.95--
$240.00Dec 18$16.90$22.60$19.75$32.90 06/08$17.10–$42.15$19.75--
$240.00Feb 19$19.70$27.00$23.35$33.50 06/18$23.35–$35.15$23.35--
$230.00Jul 17$0.10$2.10$1.10$0.59 07/02$0.73–$19.70$0.59125
$230.00Aug 21$4.50$7.20$5.85$6.30 07/02$5.85–$25.50$5.85--
$230.00Nov 20$12.30$17.30$14.80$19.17 06/26$12.50–$33.95$14.80--
$230.00Dec 18$11.90$18.00$14.95$22.90 06/24$14.05–$36.10$14.95--
$230.00Feb 19$16.50$23.00$19.75$27.50 06/22$19.75–$29.65$19.75--
$220.00Jul 17$0.00$0.50$0.25$2.43 06/26$0.25–$13.50$0.25--
$220.00Aug 21$2.90$5.20$4.05$4.40 07/02$4.05–$20.45$4.05--
$220.00Nov 20$9.70$14.20$11.95$13.89 06/29$9.40–$28.15$11.954
$220.00Dec 18$11.20$16.10$13.65$16.94 06/25$11.20–$30.35$13.65--
$210.00Jul 17$0.00$0.70$0.35$0.75 06/26$0.35–$9.10$0.35--
$210.00Aug 21$2.00$5.00$3.50$2.90 07/02$2.85–$15.50$2.901.5K
$210.00Dec 18$8.20$13.20$10.70$13.90 06/26$8.85–$24.65$10.70--
$200.00Jul 17$0.00$1.90$0.95$0.60 06/25$0.57–$5.65$0.60--
$200.00Aug 21$1.40$3.60$2.50$1.85 07/02$2.28–$11.40$1.85207
$200.00Nov 20$2.45$8.10$5.28$7.00 07/02$5.28–$18.80$5.28--
$200.00Dec 18$6.90$10.50$8.70$8.21 07/02$7.40–$20.20$8.21--
$195.00Jul 17$0.00$2.10$1.05$3.15 06/11$0.35–$4.35$1.05--
$195.00Aug 21$0.20$2.95$1.58$1.50 07/02$1.55–$8.90$1.50--
$195.00Dec 18$2.90$8.60$5.75$9.50 06/26$5.50–$18.55$5.75--
$350.00Dec 18$82.40$91.00$86.70$90.63 07/01$86.70–$133.90$86.70--
$190.00Jul 17$0.00$0.80$0.40$0.72 06/18$0.35–$3.65$0.40--
$190.00Aug 21$0.85$2.55$1.70$1.10 07/01$1.65–$8.20$1.10--
$190.00Feb 19$5.10$12.90$9.00$13.10 06/25$8.90–$14.15$9.00--
$185.00Jul 17$0.00$2.10$1.05$1.71 06/05$0.28–$2.60$1.05--
$185.00Aug 21$0.00$2.20$1.10$7.80 06/11$1.10–$7.25$1.10--
$185.00Dec 18$2.80$6.90$4.85$10.50 05/12$4.58–$14.85$4.85--
$180.00Jul 17$0.00$1.90$0.95$0.23 06/23$0.33–$2.40$0.23--
$180.00Aug 21$0.10$2.45$1.28$0.80 07/02$1.18–$5.85$0.80--
$180.00Nov 20$0.85$6.50$3.68$11.85 06/11$2.35–$11.50$3.68--
$180.00Feb 19$4.20$10.40$7.30$10.50 06/22$7.05–$11.25$7.30--
$175.00Jul 17$0.00$2.10$1.05$0.40 07/01$0.18–$2.40$0.40--
$175.00Aug 21$0.00$4.80$2.40$1.76 06/23$1.40–$5.05$1.76--
$175.00Nov 20$0.00$4.20$2.10$6.74 06/17$1.80–$10.30$2.10--
$175.00Dec 18$0.05$4.80$2.42$7.80 06/15$2.35–$11.85$2.42--
$170.00Jul 17$0.00$4.80$2.40$0.77 06/11$0.18–$2.40$0.77--
$170.00Aug 21$0.00$3.40$1.70$1.35 06/23$1.20–$3.75$1.35--
$170.00Dec 18$0.50$4.30$2.40$8.50 06/09$2.10–$10.45$2.40--
$165.00Jul 17$0.00$4.80$2.40$0.19 06/24$0.15–$2.40$0.19--
$165.00Aug 21$0.05$1.50$0.78$5.30 05/11$0.78–$5.10$0.78--
$165.00Dec 18$0.00$4.00$2.00$9.20 06/11$1.75–$8.65$2.00--
$160.00Aug 21$0.00$2.10$1.05$1.40 06/08$1.05–$3.13$1.05--
$160.00Nov 20$0.00$2.70$1.35$5.10 05/26$1.35–$7.00$1.35--
$160.00Dec 18$0.15$3.30$1.73$3.93 06/24$1.43–$7.55$1.73--
$155.00Nov 20$0.00$2.65$1.33$3.20 06/24$1.25–$5.70$1.33--
$150.00Nov 20$0.00$1.85$0.93$1.65 07/02$0.93–$5.70$0.93--
$145.00Nov 20$0.00$2.10$1.05$2.30 06/24$0.98–$5.00$1.05--
$140.00Nov 20$0.00$1.95$0.98$3.50 05/07$0.85–$4.25$0.98--
$140.00Dec 18$0.55$1.85$1.20$1.00 07/02$1.20–$5.75$1.00--
$135.00Nov 20$0.00$1.55$0.78$1.84 06/24$0.75–$3.80$0.78--
$135.00Dec 18$0.00$1.80$0.90$2.95 06/08$0.90–$3.93$0.90--
$130.00Nov 20$0.00$1.50$0.75$1.75 06/16$0.68–$3.28$0.75--
$130.00Dec 18$0.00$4.80$2.40$2.55 06/08$0.85–$3.38$2.40--
$125.00Aug 21$0.00$2.50$1.25$0.83 05/06$0.75–$2.40$0.83--
$125.00Nov 20$0.00$3.30$1.65$1.15 06/17$0.73–$3.18$1.15--
$120.00Nov 20$0.00$3.30$1.65$1.66 06/10$0.53–$3.08$1.65--
$120.00Dec 18$0.00$4.80$2.40$3.10 05/11$0.68–$3.03$2.40--
$115.00Nov 20$0.00$2.35$1.18$2.26 05/19$0.48–$2.98$1.18--
$110.00Aug 21$0.00$1.50$0.75$0.05 07/02$0.05–$2.40$0.05--
$110.00Nov 20$0.00$2.90$1.45$2.00 05/11$0.40–$2.63$1.45--

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 57
Total Puts 393
Put/Call Ratio 6.89
Net Difference -336

Prior's Put/Call Breakdown

Total Calls 136
Total Puts 943
Put/Call Ratio 6.93
Net Difference -807

Prior 7-Day Put/Call Summary

Total Calls 2,222
Total Puts 7,400
Average Put/Call Ratio 3.67
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