Tour v297
ZBRA
ZEBRA TECHNOLOGIES C Class A
$264.65 -2.09%
$264.00 (-0.25%)🌙
as of 07/07 07:15 PM
(7/6 19:12) ◀
|
Tuesday, July 7, 2026 (7:15pm)
January 2026
|
▶ (7/8 19:16)
◀ 7/7 19:15 ▶

Option Volume

Detail
ℹ
Current (07/07) 311
Calls: 39 (13%)
Puts: 272 (87%)
Prior (07/06) 450
Calls: 57 (13%)
Puts: 393 (87%)
Current vs Prior -30.89%
Calls: -31.58% (Calls)
Puts: -30.79% (Puts)
Prior 7-Day Total 9,801
Calls: 2,233 (23%)
Puts: 7,568 (77%)
Prior 7-Day Average 1,400
Calls: 319 (23%)
Puts: 1,081 (77%)
Current vs Prior 7-Day Avg -77.79%
Calls: -87.77%
Puts: -74.84%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/07) $169.5K
Calls: $58.3K (34%)
Puts: $111.2K (66%)
Prior (07/06) $196.3K
Calls: $78.9K (40%)
Puts: $117.4K (60%)
Current vs Prior -13.64%
Calls: -26.08%
Puts: -5.27%
Prior 7-Day Total $13.37M
Calls: $1.49M (11%)
Puts: $11.88M (89%)
Prior 7-Day Average $1.91M
Calls: $213.5K (11%)
Puts: $1.70M (89%)
Current vs Prior 7-Day Avg -91.12%
Calls: -72.68%
Puts: -93.45%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/07) 6.97
Prior (07/06) 6.89
Current vs Prior +1.15%
Prior 7-Day Average 3.68
Current vs Prior 7-Day Avg +89.39%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/07) 3,872
Calls: 535 (14%)
Puts: 3,337 (86%)
Prior (07/06) 3,997
Calls: 2,152 (54%)
Puts: 1,845 (46%)
Current vs Prior -3.13%
Prior 7-Day Total 9,931
Calls: 4,726 (48%)
Puts: 5,205 (52%)
Prior 7-Day Average 1,418
Calls: 675 (48%)
Puts: 743 (52%)
Current vs Prior 7-Day Avg +172.92%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 6.71% | 17.10%6.71% | 17.10%
Prior 8.27% | 17.06%8.27% | 17.06%
Current vs Prior -18.89% | +0.25%-18.89% | +0.25%
Prior 7-Day Avg 10.00% | 17.60%8.27% | 17.06%
Current vs 7-Day Avg -32.90% | -2.85%-18.89% | +0.25%
Prior 7-Day Eod 8.27% | 17.06%-- | --
Current vs 7-Day Eod -18.89% | +0.25%-- | --
Sentiment BULLISHBULLISH

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 31.90% | 19.85%
Calls: 29.45% | 16.73%
Puts: 34.36% | 22.96%
Current vs 7-Day Avg +20.52% | +9.29%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 66% put dollar volume ($111.2K). Extreme bearish P/C ratio of 6.97 - heavy put buying. Put-heavy open interest (3,337 puts vs 535 calls) suggests hedging or bearish positioning.

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 BEARISH
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 0.75, highest 0.85)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Aug 2145.8054.00$49.9016.4%10.8517
$250.00Aug 2124.8031.50$28.1523.8%60.64138
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 15 active (total vol 298, top 113)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Jul 171.205.50$3.35128.4%120.35139
$250.00Aug 2124.8031.50$28.1523.8%60.64138
$280.00Aug 2112.8017.00$14.9028.2%60.42--
$300.00Aug 213.9011.00$7.4595.3%40.27133
$290.00Aug 216.1013.80$9.9577.4%20.3373
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Jul 173.305.60$4.4551.7%1130.3918
$210.00Aug 211.055.00$3.03130.4%850.111.5K
$200.00Aug 211.052.20$1.6370.6%580.07224
$240.00Aug 215.4012.40$8.9078.7%40.271.6K
$210.00Jul 170.000.75$0.38197.4%20.03--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 1 strikes (avg 32.9%, max 32.9%)

CALLS (0)
No calls found
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$210.00Jul 17Aug 2175.5%56.8%32.9%871.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 9 found (best R:R 82.33, avg 14.30)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$270.00$280.00Jul 17$1.62$8.38$1.625.17$271.62
$290.00$300.00Aug 21$2.50$7.50$2.503.00$292.50
$250.00$280.00Aug 21$13.25$16.75$13.251.26$263.25
$280.00$290.00Aug 21$4.95$5.05$4.951.02$284.95
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$230.00$220.00Jul 17$0.12$9.88$0.1282.33$229.88
$240.00$230.00Jul 17$0.45$9.55$0.4521.22$239.55
$210.00$200.00Aug 21$1.40$8.60$1.406.14$208.60
$260.00$240.00Jul 17$3.70$16.30$3.704.41$256.30
$240.00$210.00Aug 21$5.87$24.13$5.874.11$234.13

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 10 found (best R:R 2.64, avg 0.56)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$220.00$250.00Aug 21$21.75$21.75$8.252.64$241.75
$280.00$290.00Aug 21$4.95$4.95$5.050.98$284.95
$250.00$280.00Aug 21$13.25$13.25$16.750.79$263.25
$290.00$300.00Aug 21$2.50$2.50$7.500.33$292.50
$270.00$280.00Jul 17$1.62$1.62$8.380.19$271.62
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$240.00$210.00Aug 21$5.87$5.87$24.130.24$234.13
$260.00$240.00Jul 17$3.70$3.70$16.300.23$256.30
$210.00$200.00Aug 21$1.40$1.40$8.600.16$208.60
$240.00$230.00Jul 17$0.45$0.45$9.550.05$239.55
$230.00$220.00Jul 17$0.12$0.12$9.880.01$229.88

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $7.99, cheapest $2.65)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$280.00Jul 17Aug 21$13.1739.0%59.0%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$210.00Jul 17Aug 21$2.6575.5%56.8%
$240.00Jul 17Aug 21$8.1543.3%51.6%

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. 13 found (cheapest 0.94% of stock, avg 4.60%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$280.00$240.00Jul 17$1.73$0.75$2.48$237.52$282.48
$270.00$240.00Jul 17$3.35$0.75$4.10$235.90$274.10
$280.00$260.00Jul 17$1.73$4.45$6.18$253.82$286.18
$270.00$260.00Jul 17$3.35$4.45$7.80$252.20$277.80
$300.00$200.00Aug 21$7.45$1.63$9.08$190.92$309.08
$300.00$210.00Aug 21$7.45$3.03$10.48$199.52$310.48
$290.00$200.00Aug 21$9.95$1.63$11.58$188.42$301.58
$290.00$210.00Aug 21$9.95$3.03$12.98$197.02$302.98
$300.00$240.00Aug 21$7.45$8.90$16.35$223.65$316.35
$280.00$200.00Aug 21$14.90$1.63$16.53$183.47$296.53

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 10 found (best R:R 3.38, avg credit $9.55)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
200/210220/250Aug 21$23.15$6.853.38$186.85$243.15
210/240250/280Aug 21$19.12$10.881.76$220.88$269.12
200/210280/290Aug 21$6.35$3.651.74$203.65$286.35
200/210250/280Aug 21$14.65$15.350.95$195.35$264.65
200/210290/300Aug 21$3.90$6.100.64$206.10$293.90
210/240280/290Aug 21$10.82$19.180.56$229.18$290.82
210/240290/300Aug 21$8.37$21.630.39$231.63$298.37
240/260270/280Jul 17$5.32$14.680.36$254.68$275.32
230/240270/280Jul 17$2.07$7.930.26$237.93$272.07
220/230270/280Jul 17$1.74$8.260.21$228.26$271.74

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 4 found (best R:R 30.25, cheapest $0.32)

CALLS (2)
LowMidHighExpiryDebitMax GainR:R
$280.00$290.00$300.00Aug 21$2.45$7.553.08
$220.00$250.00$280.00Aug 21$8.50$21.502.53
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$210.00$220.00$230.00Jul 17$0.32$9.6830.25
$220.00$230.00$240.00Jul 17$0.33$9.6729.30

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 11 found (best net $-1.65, 8 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$280.001:2Aug 21-$1.65$28.35
$220.00$250.001:2Aug 21-$6.40$23.60
$270.00$280.001:2Jul 17-$0.11$9.89
$290.00$300.001:2Aug 21-$4.95$5.05
$280.00$290.001:2Aug 21-$5.00$5.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$230.00$220.001:2Jul 17-$0.06$9.94
$210.00$200.001:2Aug 21-$0.23$9.77
$220.00$210.001:2Jul 17-$0.58$9.42
$240.00$210.001:2Aug 21$2.84$27.16
$260.00$240.001:2Jul 17$2.95$17.05

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 4.84%, avg 1.86%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$280.00Aug 21$12.800.425.8%4.84%10.64%6--
$290.00Aug 21$6.100.339.6%2.30%11.88%273
$300.00Aug 21$3.900.2713.4%1.47%14.83%4133
$270.00Jul 17$1.200.352.0%0.45%2.47%12139
$280.00Jul 17$0.600.195.8%0.23%6.03%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. 165 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 $220.00 08-21 call last traded $36.00 on 06/24 (now $45.80/$54.00) — try a limit near $45.80. Also watch the $250.00 08-21 call last traded $30.00 on 07/02 (now $24.80/$31.50) — try a limit near $28.15; the $290.00 12-18 call last traded $26.30 on 07/02 (now $20.60/$26.80) — try a limit near $23.70. Most tradeable put: the $260.00 07-17 put last traded $5.48 on 07/02 (now $3.30/$5.60) — try a limit near $4.45.
CALLS (88)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$260.00Jul 17$6.70$10.90$8.80$13.17 07/02$1.93–$14.40$8.80--
$260.00Aug 21$18.40$25.80$22.10$16.47 06/29$6.75–$25.70$18.40--
$260.00Nov 20$31.10$40.00$35.55$36.95 07/01$14.85–$39.50$35.55--
$260.00Dec 18$33.20$41.60$37.40$42.70 07/01$17.50–$41.75$37.40--
$270.00Jul 17$1.20$5.50$3.35$8.66 07/02$0.98–$8.75$3.35139
$270.00Aug 21$16.60$20.80$18.70$19.00 07/02$4.75–$21.50$18.70--
$270.00Nov 20$26.80$35.00$30.90$33.08 07/01$12.50–$34.55$30.90--
$270.00Dec 18$28.50$36.80$32.65$14.00 06/11$14.85–$36.95$28.50--
$270.00Feb 19$35.60$44.00$39.80$43.40 07/01$25.65–$44.10$39.80--
$250.00Jul 17$13.00$21.20$17.10$20.23 07/02$2.88–$22.85$17.10--
$250.00Aug 21$24.80$31.50$28.15$30.00 07/02$8.50–$32.35$28.15138
$250.00Nov 20$36.40$45.00$40.70$38.08 06/30$17.50–$45.25$38.08--
$250.00Dec 18$38.40$47.00$42.70$47.10 07/02$20.35–$47.40$42.70--
$250.00Feb 19$45.70$54.00$49.85$40.60 06/25$33.50–$54.25$45.70--
$280.00Jul 17$0.60$2.85$1.73$4.80 07/02$0.70–$4.90$1.73--
$280.00Aug 21$12.80$17.00$14.90$15.90 07/02$3.78–$17.70$14.90--
$280.00Nov 20$22.30$30.90$26.60$12.82 06/09$10.45–$29.95$22.30--
$280.00Dec 18$24.40$32.60$28.50$32.82 07/01$12.50–$33.65$28.5017
$240.00Jul 17$22.00$29.80$25.90$23.78 06/30$5.05–$31.60$23.78--
$240.00Aug 21$30.60$39.00$34.80$41.10 07/01$11.15–$38.20$34.80--
$240.00Nov 20$42.20$51.00$46.60$41.00 06/01$20.45–$50.85$42.20--
$240.00Dec 18$44.10$52.70$48.40$52.90 07/02$23.70–$53.55$48.40--
$240.00Feb 19$51.20$59.00$55.10$44.50 06/24$37.55–$60.10$51.20--
$290.00Jul 17$0.00$2.55$1.27$3.70 07/02$0.40–$2.28$1.27--
$290.00Aug 21$6.10$13.80$9.95$12.00 07/02$2.40–$12.95$9.9573
$290.00Nov 20$18.60$27.00$22.80$15.97 06/24$8.55–$26.95$18.60--
$290.00Dec 18$20.60$26.80$23.70$26.30 07/02$10.50–$28.85$23.7018
$230.00Jul 17$31.00$39.20$35.10$21.40 06/26$7.20–$41.50$31.00--
$230.00Aug 21$37.40$46.00$41.70$46.41 07/02$14.05–$47.05$41.70--
$230.00Nov 20$48.50$57.40$52.95$41.15 06/26$24.15–$57.55$48.50--
$230.00Dec 18$50.60$59.00$54.80$36.80 06/18$27.40–$59.75$50.60--
$300.00Jul 17$0.00$0.50$0.25$1.45 07/01$0.18–$2.40$0.25--
$300.00Aug 21$3.90$11.00$7.45$9.11 07/01$1.53–$10.10$7.45133
$300.00Nov 20$17.50$23.60$20.55$11.80 06/18$7.30–$22.30$17.50--
$300.00Dec 18$17.00$24.10$20.55$25.00 07/02$9.20–$25.10$20.55--
$300.00Feb 19$26.70$32.00$29.35$26.77 06/30$17.80–$32.30$26.77--
$220.00Jul 17$40.80$48.90$44.85$20.32 06/17$11.15–$51.70$40.80--
$220.00Aug 21$45.80$54.00$49.90$36.00 06/24$19.25–$53.80$45.8017
$220.00Dec 18$57.00$65.60$61.30$65.60 07/01$31.00–$66.65$61.30--
$310.00Jul 17$0.00$0.25$0.13$1.30 06/30$0.13–$2.40$0.13--
$310.00Aug 21$2.60$9.00$5.80$3.05 06/24$1.38–$7.55$3.05--
$310.00Nov 20$12.00$20.20$16.10$9.36 06/18$5.60–$20.10$12.00--
$310.00Dec 18$14.30$22.10$18.20$13.35 06/22$7.45–$21.25$14.30--
$210.00Jul 17$50.70$58.80$54.75$15.17 06/11$16.80–$60.70$50.70--
$210.00Aug 21$54.60$62.50$58.55$28.95 06/12$23.70–$64.10$54.60--
$210.00Dec 18$64.20$72.90$68.55$66.49 05/12$36.40–$74.10$66.49--
$320.00Aug 21$0.65$7.50$4.08$4.54 07/02$1.15–$5.85$4.08--
$320.00Nov 20$9.70$16.40$13.05$6.00 06/18$4.43–$16.40$9.70--
$320.00Dec 18$11.60$19.50$15.55$12.30 06/26$6.20–$18.85$12.30--
$200.00Jul 17$60.70$68.40$64.55$42.20 06/16$23.60–$70.65$60.70--
$200.00Aug 21$63.20$71.60$67.40$70.40 07/02$29.35–$73.10$67.40--
$200.00Nov 20$70.70$79.00$74.85$60.69 06/24$39.45–$79.95$70.70--
$200.00Dec 18$72.10$79.20$75.65$74.00 06/30$41.50–$81.70$74.00--
$330.00Jul 17$0.00$4.80$2.40$0.05 07/02$0.05–$2.40$0.05--
$330.00Aug 21$0.25$5.10$2.68$3.00 06/30$0.98–$4.22$2.68--
$330.00Nov 20$10.50$15.50$13.00$9.00 06/29$4.55–$14.95$10.50--
$195.00Dec 18$76.10$84.40$80.25$66.50 06/26$43.60–$85.60$76.10--
$190.00Dec 18$80.10$88.30$84.20$46.55 06/10$46.65–$89.75$80.10--
$340.00Aug 21$0.00$3.20$1.60$3.40 07/01$0.48–$3.20$1.60--
$340.00Nov 20$5.70$13.80$9.75$9.60 05/12$3.45–$12.10$9.60--
$340.00Dec 18$7.30$13.20$10.25$10.80 06/30$4.08–$13.80$10.25--
$185.00Dec 18$84.20$92.40$88.30$73.70 06/26$50.35–$93.85$84.20--
$180.00Aug 21$82.30$90.40$86.35$50.50 05/11$43.65–$92.55$82.30--
$180.00Dec 18$88.40$96.70$92.55$77.70 06/26$53.55–$98.15$88.40--
$350.00Aug 21$0.00$4.80$2.40$3.50 06/03$0.85–$2.40$2.40--
$350.00Nov 20$3.40$12.10$7.75$5.51 06/08$2.28–$11.05$5.51--
$350.00Dec 18$5.40$12.90$9.15$9.53 06/30$3.80–$11.95$9.15--
$175.00Aug 21$87.20$95.20$91.20$99.55 07/01$47.65–$97.05$91.20--
$175.00Nov 20$92.00$99.70$95.85$79.90 06/26$55.05–$101.25$92.00--
$170.00Aug 21$92.00$99.70$95.85$104.23 07/01$51.70–$101.75$95.85--
$360.00Aug 21$0.00$4.80$2.40$1.15 05/11$0.85–$3.08$1.15--
$360.00Dec 18$4.10$11.30$7.70$7.00 06/30$3.53–$11.50$7.00--
$160.00Nov 20$105.00$113.10$109.05$75.94 06/09$66.35–$114.95$105.00--
$160.00Dec 18$106.10$113.80$109.95$118.25 07/01$67.70–$115.95$109.95--
$370.00Dec 18$2.80$9.10$5.95$4.70 05/11$2.23–$8.40$4.70--
$150.00Nov 20$114.40$122.50$118.45$102.20 06/26$74.40–$124.10$114.40--
$150.00Dec 18$115.00$123.30$119.15$127.48 07/01$75.65–$125.05$119.15--
$380.00Dec 18$1.55$8.10$4.83$4.00 05/11$1.90–$8.35$4.00--
$390.00Dec 18$0.30$8.00$4.15$3.40 06/22$1.60–$6.80$3.40--
$130.00Nov 20$133.30$141.50$137.40$120.90 06/26$91.75–$143.20$133.30--
$400.00Nov 20$0.05$7.90$3.98$3.61 07/02$3.25–$4.22$3.61--
$400.00Dec 18$0.05$7.10$3.58$4.48 06/30$1.40–$5.73$3.58--
$410.00Dec 18$0.90$4.20$2.55$2.30 06/16$1.13–$4.43$2.30--
$115.00Dec 18$148.30$156.50$152.40$140.00 06/01$106.35–$158.15$148.30--
$420.00Dec 18$0.00$4.20$2.10$3.20 06/05$0.93–$4.80$2.10--
$430.00Dec 18$0.00$3.10$1.55$2.40 06/05$0.80–$4.38$1.55--
$460.00Dec 18$0.00$3.50$1.75$4.30 06/02$0.53–$2.63$1.75--
$500.00Dec 18$0.00$4.10$2.05$0.75 06/24$0.25–$2.05$0.75--
PUTS (77)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$260.00Jul 17$3.30$5.60$4.45$5.48 07/02$3.95–$44.75$4.4518
$260.00Aug 21$15.70$20.30$18.00$26.10 06/25$15.10–$47.65$18.00--
$260.00Nov 20$23.40$31.90$27.65$54.43 06/11$24.80–$54.15$27.65--
$260.00Dec 18$24.60$31.10$27.85$37.70 06/04$26.10–$54.90$27.85--
$270.00Aug 21$20.90$25.40$23.15$52.00 06/11$19.65–$56.50$23.15--
$270.00Nov 20$28.50$37.00$32.75$31.55 07/01$29.30–$62.20$31.55--
$270.00Dec 18$29.40$35.10$32.25$43.50 06/04$31.40–$62.60$32.25--
$270.00Feb 19$35.10$42.90$39.00$44.90 06/24$37.40–$53.00$39.00--
$250.00Jul 17$0.00$2.85$1.43$2.68 07/02$1.43–$35.75$1.43--
$250.00Aug 21$9.50$17.00$13.25$13.55 07/01$11.25–$39.70$13.25--
$250.00Nov 20$18.80$27.00$22.90$31.40 06/23$19.95–$47.10$22.90--
$250.00Dec 18$19.20$27.00$23.10$31.00 06/24$21.80–$48.50$23.10--
$280.00Dec 18$35.70$43.60$39.65--$39.65–$39.65—$35.7022
$240.00Jul 17$0.30$1.20$0.75$1.18 07/02$0.75–$26.80$0.75--
$240.00Aug 21$5.40$12.40$8.90$9.41 07/02$7.85–$32.70$8.901.6K
$240.00Nov 20$14.70$23.00$18.85$26.90 06/23$16.00–$40.05$18.85--
$240.00Dec 18$15.60$22.90$19.25$32.90 06/08$17.10–$42.15$19.25--
$240.00Feb 19$21.10$29.00$25.05$33.50 06/18$23.35–$35.15$25.05--
$230.00Jul 17$0.00$0.60$0.30$0.59 07/02$0.30–$19.70$0.30--
$230.00Aug 21$3.10$9.50$6.30$6.30 07/02$5.85–$25.50$6.30--
$230.00Nov 20$11.00$19.40$15.20$19.17 06/26$12.50–$33.95$15.20--
$230.00Dec 18$11.90$19.10$15.50$22.90 06/24$14.05–$36.10$15.50--
$230.00Feb 19$17.20$25.00$21.10$27.50 06/22$19.75–$29.65$21.10--
$220.00Jul 17$0.00$0.35$0.18$2.43 06/26$0.18–$13.50$0.18--
$220.00Aug 21$1.60$7.20$4.40$4.40 07/02$4.05–$20.45$4.40--
$220.00Nov 20$7.90$15.70$11.80$13.89 06/29$9.40–$28.15$11.80--
$220.00Dec 18$8.70$16.30$12.50$16.94 06/25$11.20–$30.35$12.50--
$210.00Jul 17$0.00$0.75$0.38$0.75 06/26$0.35–$9.10$0.38--
$210.00Aug 21$1.05$5.00$3.03$2.90 07/02$2.85–$15.50$2.901.5K
$210.00Dec 18$6.00$13.20$9.60$13.90 06/26$8.85–$24.65$9.60--
$200.00Jul 17$0.00$3.80$1.90$0.60 06/25$0.57–$5.65$0.60--
$200.00Aug 21$1.05$2.20$1.63$1.85 07/02$1.63–$11.40$1.63224
$200.00Nov 20$2.80$9.90$6.35$7.00 07/02$5.28–$18.80$6.35--
$200.00Dec 18$4.10$9.40$6.75$8.21 07/02$6.75–$20.20$6.75--
$195.00Jul 17$0.00$4.80$2.40$3.15 06/11$0.35–$4.35$2.40--
$195.00Aug 21$0.00$4.80$2.40$1.50 07/02$1.55–$8.90$1.50--
$195.00Dec 18$3.30$9.00$6.15$9.50 06/26$5.50–$18.55$6.15--
$190.00Jul 17$0.00$4.80$2.40$0.72 06/18$0.35–$3.65$0.72--
$190.00Aug 21$0.85$5.00$2.93$1.10 07/01$1.65–$8.20$1.10--
$190.00Feb 19$5.40$13.70$9.55$13.10 06/25$8.90–$14.15$9.55--
$185.00Jul 17$0.00$4.80$2.40$1.71 06/05$0.28–$2.60$1.71--
$185.00Aug 21$0.00$4.80$2.40$7.80 06/11$1.10–$7.25$2.40--
$185.00Dec 18$1.90$6.30$4.10$10.50 05/12$4.10–$14.85$4.10--
$180.00Jul 17$0.00$4.80$2.40$0.23 06/23$0.33–$2.40$0.23--
$180.00Aug 21$0.00$4.80$2.40$0.80 07/02$1.18–$5.85$0.80--
$180.00Nov 20$0.50$5.80$3.15$11.85 06/11$2.35–$11.50$3.15--
$180.00Feb 19$3.10$11.40$7.25$10.50 06/22$7.05–$11.25$7.25--
$350.00Dec 18$86.70$95.00$90.85$90.63 07/01$86.70–$133.90$90.63--
$175.00Jul 17$0.00$4.80$2.40$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$0.10$7.30$3.70$6.74 06/17$1.80–$10.30$3.70--
$175.00Dec 18$0.90$4.60$2.75$7.80 06/15$2.35–$11.85$2.75--
$170.00Jul 17$0.00$4.80$2.40$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$6.80$3.65$8.50 06/09$2.10–$10.45$3.65--
$165.00Jul 17$0.00$4.80$2.40$0.19 06/24$0.15–$2.40$0.19--
$165.00Aug 21$0.05$2.00$1.02$5.30 05/11$0.78–$5.10$1.02--
$165.00Dec 18$0.05$3.30$1.67$9.20 06/11$1.67–$8.65$1.67--
$160.00Aug 21$0.00$4.80$2.40$1.40 06/08$1.05–$3.13$1.40--
$160.00Nov 20$0.00$4.80$2.40$5.10 05/26$1.35–$7.00$2.40--
$160.00Dec 18$0.00$2.85$1.43$3.93 06/24$1.43–$7.55$1.43--
$155.00Nov 20$0.00$4.80$2.40$3.20 06/24$1.25–$5.70$2.40--
$150.00Nov 20$0.00$4.80$2.40$1.65 07/02$0.93–$5.70$1.65--
$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$0.00$1.70$0.85$1.00 07/02$0.85–$5.75$0.85--
$135.00Nov 20$0.00$4.80$2.40$1.84 06/24$0.75–$3.80$1.84--
$135.00Dec 18$0.00$2.60$1.30$2.95 06/08$0.90–$3.93$1.30--
$130.00Nov 20$0.00$4.80$2.40$1.75 06/16$0.68–$3.28$1.75--
$130.00Dec 18$0.00$3.90$1.95$2.55 06/08$0.85–$3.38$1.95--
$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$0.00$3.70$1.85$3.10 05/11$0.68–$3.03$1.85--
$115.00Nov 20$0.00$4.80$2.40$2.26 05/19$0.48–$2.98$2.26--
$110.00Aug 21$0.00$0.10$0.05$0.05 07/02$0.05–$2.40$0.05--
$110.00Nov 20$0.00$4.80$2.40$2.00 05/11$0.40–$2.63$2.00--

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 39
Total Puts 272
Put/Call Ratio 6.97
Net Difference -233

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,233
Total Puts 7,568
Average Put/Call Ratio 3.68
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