Tour v303
ZBRA
ZEBRA TECHNOLOGIES C Class A
$264.32 -0.09%
(7/7 19:15) ◀
|
Wednesday, July 8, 2026 (7:16pm)
January 2026
|
▶ (7/9 19:17)
◀ 7/8 19:16 ▶

Option Volume

Detail
ℹ
Current (07/08) 355
Calls: 24 (7%)
Puts: 331 (93%)
Prior (07/07) 311
Calls: 39 (13%)
Puts: 272 (87%)
Current vs Prior +14.15%
Calls: -38.46% (Calls)
Puts: +21.69% (Puts)
Prior 7-Day Total 3,757
Calls: 718 (19%)
Puts: 3,039 (81%)
Prior 7-Day Average 536
Calls: 102 (19%)
Puts: 434 (81%)
Current vs Prior 7-Day Avg -33.86%
Calls: -76.60%
Puts: -23.76%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/08) $172.4K
Calls: $41.4K (24%)
Puts: $131.0K (76%)
Prior (07/07) $169.5K
Calls: $58.3K (34%)
Puts: $111.2K (66%)
Current vs Prior +1.71%
Calls: -29.05%
Puts: +17.85%
Prior 7-Day Total $2.32M
Calls: $909.0K (39%)
Puts: $1.41M (61%)
Prior 7-Day Average $330.8K
Calls: $129.9K (39%)
Puts: $201.0K (61%)
Current vs Prior 7-Day Avg -47.88%
Calls: -68.12%
Puts: -34.80%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/08) 13.79
Prior (07/07) 6.97
Current vs Prior +97.75%
Prior 7-Day Average 3.96
Current vs Prior 7-Day Avg +248.67%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/08) 1,886
Calls: 122 (6%)
Puts: 1,764 (94%)
Prior (07/07) 3,872
Calls: 535 (14%)
Puts: 3,337 (86%)
Current vs Prior -51.29%
Prior 7-Day Total 13,386
Calls: 4,979 (37%)
Puts: 8,407 (63%)
Prior 7-Day Average 1,912
Calls: 711 (37%)
Puts: 1,201 (63%)
Current vs Prior 7-Day Avg -1.37%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 7.70% | 16.82%7.70% | 16.82%
Prior 6.71% | 17.10%6.71% | 17.10%
Current vs Prior +14.79% | -1.65%+14.79% | -1.65%
Prior 7-Day Avg 9.29% | 17.43%7.49% | 17.08%
Current vs 7-Day Avg -17.13% | -3.50%+2.82% | -1.52%
Prior 7-Day Eod 6.71% | 17.10%-- | --
Current vs 7-Day Eod +14.79% | -1.65%-- | --
Sentiment BEARISHBEARISH

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 34.10% | 20.96%
Calls: 31.80% | 17.15%
Puts: 36.40% | 24.77%
Current vs 7-Day Avg +12.77% | +3.48%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bearish conviction with 76% of dollar volume in puts ($131.0K) vs calls ($41.4K). Extreme bearish P/C ratio of 13.79 - heavy put buying. P/C ratio rising 98% - increased hedging/bearish positioning. Put-heavy open interest (1,764 puts vs 122 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 BEARISH
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. 5 found (avg delta 0.76, highest 0.94)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Jul 1750.7056.70$53.7011.2%10.943
$240.00Jul 1721.6027.70$24.6524.7%10.8525
$220.00Aug 2145.7052.00$48.8512.9%10.85--
$260.00Jul 178.4010.60$9.5023.2%10.60--
$260.00Aug 2120.6024.30$22.4516.5%10.57--
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 14 active (total vol 330, top 264)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 216.209.50$7.8542.0%30.28--
$290.00Jul 170.701.70$1.2083.3%20.1275
$280.00Aug 2111.5015.20$13.3527.7%20.41--
$320.00Aug 213.104.70$3.9041.0%20.17--
$210.00Jul 1750.7056.70$53.7011.2%10.943
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Aug 212.253.30$2.7837.8%2640.101.5K
$200.00Aug 210.703.30$2.00130.0%450.07221
$230.00Jul 170.000.75$0.38197.4%40.04--
$240.00Jul 170.753.20$1.98123.7%20.15--

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. 8 found (best R:R 11.82, avg 3.88)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$270.00$290.00Jul 17$3.70$16.30$3.704.41$273.70
$300.00$320.00Aug 21$3.95$16.05$3.954.06$303.95
$280.00$300.00Aug 21$5.50$14.50$5.502.64$285.50
$260.00$280.00Aug 21$9.10$10.90$9.101.20$269.10
$260.00$270.00Jul 17$4.60$5.40$4.601.17$264.60
BEAR PUT (2)
BuySellExpiryDebitMax GainMax LossR:RBE
$210.00$200.00Aug 21$0.78$9.22$0.7811.82$209.22
$240.00$230.00Jul 17$1.60$8.40$1.605.25$238.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 10 found (best R:R 30.58, avg 3.84)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$210.00$240.00Jul 17$29.05$29.05$0.9530.58$239.05
$240.00$260.00Jul 17$15.15$15.15$4.853.12$255.15
$220.00$260.00Aug 21$26.40$26.40$13.601.94$246.40
$260.00$270.00Jul 17$4.60$4.60$5.400.85$264.60
$260.00$280.00Aug 21$9.10$9.10$10.900.83$269.10
BULL PUT (2)
SellBuyExpiryCreditMax GainMax LossR:RBE
$240.00$230.00Jul 17$1.60$1.60$8.400.19$238.40
$210.00$200.00Aug 21$0.78$0.78$9.220.08$209.22

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $12.95, cheapest $12.95)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$260.00Jul 17Aug 21$12.9543.7%52.5%
PUTS (0)
No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1 found (cheapest 10.07% of stock, avg 10.07%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$240.00Jul 17$24.65$1.98$26.63$213.37$266.6310.07%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 8 found (cheapest 1.20% of stock, avg 3.53%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$290.00$240.00Jul 17$1.20$1.98$3.18$236.82$293.18
$320.00$200.00Aug 21$3.90$2.00$5.90$194.10$325.90
$320.00$210.00Aug 21$3.90$2.78$6.68$203.32$326.68
$270.00$240.00Jul 17$4.90$1.98$6.88$233.12$276.88
$300.00$200.00Aug 21$7.85$2.00$9.85$190.15$309.85
$300.00$210.00Aug 21$7.85$2.78$10.63$199.37$310.63
$280.00$200.00Aug 21$13.35$2.00$15.35$184.65$295.35
$280.00$210.00Aug 21$13.35$2.78$16.13$193.87$296.13

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 6 found (best R:R 2.12, avg credit $9.93)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
200/210220/260Aug 21$27.18$12.822.12$182.82$247.18
230/240260/270Jul 17$6.20$3.801.63$233.80$266.20
200/210260/280Aug 21$9.88$10.120.98$200.12$269.88
200/210280/300Aug 21$6.28$13.720.46$203.72$286.28
230/240270/290Jul 17$5.30$14.700.36$234.70$275.30
200/210300/320Aug 21$4.73$15.270.31$205.27$304.73

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 2 found (best R:R 11.90, cheapest $1.55)

CALLS (2)
LowMidHighExpiryDebitMax GainR:R
$280.00$300.00$320.00Aug 21$1.55$18.4511.90
$260.00$280.00$300.00Aug 21$3.60$16.404.56
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. 10 found (best net $-2.35, 4 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$280.00$300.001:2Aug 21-$2.35$17.65
$260.00$280.001:2Aug 21-$4.25$15.75
$260.00$270.001:2Jul 17-$0.30$9.70
$220.00$260.001:2Aug 21$3.95$36.05
$210.00$240.001:2Jul 17$4.40$25.60
PUTS (2)
Buy KSell KRatioExpiryNetMax Gain
$210.00$200.001:2Aug 21-$1.22$8.78
$240.00$230.001:2Jul 17$1.22$8.78

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 4.35%, avg 1.96%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$280.00Aug 21$11.500.415.9%4.35%10.28%2--
$300.00Aug 21$6.200.2813.5%2.35%15.84%3--
$270.00Jul 17$4.400.392.1%1.66%3.81%1--
$320.00Aug 21$3.100.1721.1%1.17%22.24%2--
$290.00Jul 17$0.700.129.7%0.26%9.98%275

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 $210.00 07-17 call last traded $15.17 on 06/11 (now $50.70/$56.70) — try a limit near $50.70. Also watch the $280.00 12-18 call last traded $32.82 on 07/01 (now $26.10/$31.70) — try a limit near $28.90; the $240.00 07-17 call last traded $23.78 on 06/30 (now $21.60/$27.70) — try a limit near $23.78. Most tradeable put: the $260.00 12-18 put last traded $37.70 on 06/04 (now $27.40/$30.50) — try a limit near $28.95.
CALLS (89)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$260.00Jul 17$8.40$10.60$9.50$13.17 07/02$1.93–$14.40$9.50--
$260.00Aug 21$20.60$24.30$22.45$16.47 06/29$6.75–$25.70$20.60--
$260.00Nov 20$30.50$38.80$34.65$36.95 07/01$14.85–$39.50$34.65--
$260.00Dec 18$33.50$40.90$37.20$42.70 07/01$17.50–$41.75$37.20--
$270.00Jul 17$4.40$5.40$4.90$8.66 07/02$0.98–$8.75$4.90--
$270.00Aug 21$15.30$19.50$17.40$19.00 07/02$4.75–$21.50$17.40--
$270.00Nov 20$26.00$34.20$30.10$33.08 07/01$12.50–$34.55$30.10--
$270.00Dec 18$29.00$34.50$31.75$14.00 06/11$14.85–$36.95$29.00--
$270.00Feb 19$36.00$44.00$40.00$43.40 07/01$25.65–$44.10$40.00--
$250.00Jul 17$13.00$20.40$16.70$20.23 07/02$2.88–$22.85$16.70--
$250.00Aug 21$26.50$29.90$28.20$30.00 07/02$8.50–$32.35$28.20--
$250.00Nov 20$36.00$43.60$39.80$38.08 06/30$17.50–$45.25$38.08--
$250.00Dec 18$38.70$45.00$41.85$47.10 07/02$20.35–$47.40$41.85--
$250.00Feb 19$45.60$54.00$49.80$40.60 06/25$33.50–$54.25$45.60--
$280.00Jul 17$2.05$2.80$2.42$4.80 07/02$0.70–$4.90$2.42--
$280.00Aug 21$11.50$15.20$13.35$15.90 07/02$3.78–$17.70$13.35--
$280.00Nov 20$21.40$29.70$25.55$12.82 06/09$10.45–$29.95$21.40--
$280.00Dec 18$26.10$31.70$28.90$32.82 07/01$12.50–$33.65$28.9018
$240.00Jul 17$21.60$27.70$24.65$23.78 06/30$5.05–$31.60$23.7825
$240.00Aug 21$32.30$36.30$34.30$41.10 07/01$11.15–$38.20$34.30--
$240.00Nov 20$42.00$50.20$46.10$41.00 06/01$20.45–$50.85$42.00--
$240.00Dec 18$44.00$52.10$48.05$52.90 07/02$23.70–$53.55$48.05--
$240.00Feb 19$51.20$59.00$55.10$44.50 06/24$37.55–$60.10$51.20--
$290.00Jul 17$0.70$1.70$1.20$3.70 07/02$0.40–$2.28$1.2075
$290.00Aug 21$7.20$12.10$9.65$12.00 07/02$2.40–$12.95$9.65--
$290.00Nov 20$18.00$25.90$21.95$15.97 06/24$8.55–$26.95$18.00--
$290.00Dec 18$23.30$27.90$25.60$26.30 07/02$10.50–$28.85$25.60--
$230.00Jul 17$31.00$38.40$34.70$21.40 06/26$7.20–$41.50$31.00--
$230.00Aug 21$37.80$44.30$41.05$46.41 07/02$14.05–$47.05$41.05--
$230.00Nov 20$48.00$56.00$52.00$41.15 06/26$24.15–$57.55$48.00--
$230.00Dec 18$50.20$58.00$54.10$36.80 06/18$27.40–$59.75$50.20--
$300.00Jul 17$0.00$2.30$1.15$1.45 07/01$0.18–$2.40$1.15--
$300.00Aug 21$6.20$9.50$7.85$9.11 07/01$1.53–$10.10$7.85--
$300.00Nov 20$14.30$21.30$17.80$11.80 06/18$7.30–$22.30$14.30--
$300.00Dec 18$20.00$25.70$22.85$25.00 07/02$9.20–$25.10$22.85--
$300.00Feb 19$23.90$31.70$27.80$26.77 06/30$17.80–$32.30$26.77--
$220.00Jul 17$40.80$47.70$44.25$20.32 06/17$11.15–$51.70$40.80--
$220.00Aug 21$45.70$52.00$48.85$36.00 06/24$19.25–$53.80$45.70--
$220.00Dec 18$57.50$64.80$61.15$65.60 07/01$31.00–$66.65$61.15--
$310.00Jul 17$0.00$4.80$2.40$1.30 06/30$0.13–$2.40$1.30--
$310.00Aug 21$3.10$7.30$5.20$3.05 06/24$1.38–$7.55$3.10--
$310.00Nov 20$12.40$19.90$16.15$9.36 06/18$5.60–$20.10$12.40--
$310.00Dec 18$16.00$21.70$18.85$13.35 06/22$7.45–$21.25$16.00--
$210.00Jul 17$50.70$56.70$53.70$15.17 06/11$16.80–$60.70$50.703
$210.00Aug 21$54.20$61.00$57.60$28.95 06/12$23.70–$64.10$54.20--
$210.00Dec 18$64.60$71.80$68.20$66.49 05/12$36.40–$74.10$66.49--
$320.00Aug 21$3.10$4.70$3.90$4.54 07/02$1.15–$5.85$3.90--
$320.00Nov 20$10.00$17.70$13.85$6.00 06/18$4.43–$16.40$10.00--
$320.00Dec 18$11.70$18.90$15.30$12.30 06/26$6.20–$18.85$12.30--
$200.00Jul 17$60.60$65.50$63.05$42.20 06/16$23.60–$70.65$60.60--
$200.00Aug 21$63.30$70.10$66.70$70.40 07/02$29.35–$73.10$66.70--
$200.00Nov 20$70.40$78.00$74.20$60.69 06/24$39.45–$79.95$70.40--
$200.00Dec 18$72.20$79.60$75.90$74.00 06/30$41.50–$81.70$74.00--
$330.00Jul 17$0.00$1.90$0.95$0.05 07/02$0.05–$2.40$0.05--
$330.00Aug 21$2.25$4.40$3.33$3.00 06/30$0.98–$4.22$3.00--
$330.00Nov 20$10.20$13.80$12.00$9.00 06/29$4.55–$14.95$10.20--
$195.00Dec 18$76.10$82.90$79.50$66.50 06/26$43.60–$85.60$76.10--
$190.00Dec 18$80.10$88.40$84.25$46.55 06/10$46.65–$89.75$80.10--
$340.00Aug 21$0.00$4.80$2.40$3.40 07/01$0.48–$3.20$2.40--
$340.00Nov 20$6.80$11.50$9.15$9.60 05/12$3.45–$12.10$9.15--
$340.00Dec 18$7.40$13.70$10.55$10.80 06/30$4.08–$13.80$10.55--
$185.00Dec 18$84.30$91.70$88.00$73.70 06/26$50.35–$93.85$84.30--
$180.00Aug 21$82.20$89.60$85.90$50.50 05/11$43.65–$92.55$82.20--
$180.00Dec 18$88.50$95.80$92.15$77.70 06/26$53.55–$98.15$88.50--
$350.00Aug 21$0.00$4.80$2.40$3.50 06/03$0.85–$2.40$2.40--
$350.00Nov 20$4.20$10.00$7.10$5.51 06/08$2.28–$11.05$5.51--
$350.00Dec 18$6.60$12.00$9.30$9.53 06/30$3.80–$11.95$9.30--
$175.00Aug 21$87.00$94.70$90.85$99.55 07/01$47.65–$97.05$90.85--
$175.00Nov 20$91.30$99.60$95.45$79.90 06/26$55.05–$101.25$91.30--
$170.00Aug 21$91.80$99.90$95.85$104.23 07/01$51.70–$101.75$95.85--
$360.00Aug 21$0.00$3.40$1.70$1.15 05/11$0.85–$3.08$1.15--
$360.00Dec 18$4.90$9.00$6.95$7.00 06/30$3.53–$11.50$6.95--
$160.00Nov 20$105.00$112.50$108.75$75.94 06/09$66.35–$114.95$105.00--
$160.00Dec 18$106.00$113.00$109.50$118.25 07/01$67.70–$115.95$109.50--
$370.00Dec 18$3.90$9.60$6.75$4.70 05/11$2.23–$8.40$4.70--
$150.00Nov 20$114.00$121.80$117.90$102.20 06/26$74.40–$124.10$114.00--
$150.00Dec 18$115.10$122.50$118.80$127.48 07/01$75.65–$125.05$118.80--
$380.00Dec 18$2.95$8.10$5.53$4.00 05/11$1.90–$8.35$4.00--
$390.00Dec 18$1.30$7.20$4.25$3.40 06/22$1.60–$6.80$3.40--
$130.00Nov 20$133.00$140.80$136.90$120.90 06/26$91.75–$143.20$133.00--
$400.00Nov 20$0.80$4.30$2.55$3.61 07/02$2.55–$4.22$2.55--
$400.00Dec 18$0.70$6.30$3.50$4.48 06/30$1.40–$5.73$3.50--
$400.00Feb 19$7.10$10.00$8.55--$8.55–$8.55—$7.101
$410.00Dec 18$1.55$6.10$3.83$2.30 06/16$1.13–$4.43$2.30--
$115.00Dec 18$148.20$155.90$152.05$140.00 06/01$106.35–$158.15$148.20--
$420.00Dec 18$0.00$4.10$2.05$3.20 06/05$0.93–$4.80$2.05--
$430.00Dec 18$0.00$3.20$1.60$2.40 06/05$0.80–$4.38$1.60--
$460.00Dec 18$0.00$2.20$1.10$4.30 06/02$0.53–$2.42$1.10--
$500.00Dec 18$0.00$1.45$0.73$0.75 06/24$0.25–$2.05$0.73--
PUTS (76)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$260.00Jul 17$4.50$6.20$5.35$5.48 07/02$3.95–$44.75$5.35--
$260.00Aug 21$14.90$18.90$16.90$26.10 06/25$15.10–$47.65$16.90--
$260.00Nov 20$25.50$29.70$27.60$54.43 06/11$24.80–$54.15$27.60--
$260.00Dec 18$27.40$30.50$28.95$37.70 06/04$26.10–$54.90$28.9510
$270.00Aug 21$20.00$24.00$22.00$52.00 06/11$19.65–$56.50$22.00--
$270.00Nov 20$30.60$35.00$32.80$31.55 07/01$29.30–$62.20$31.55--
$270.00Dec 18$32.30$37.10$34.70$43.50 06/04$31.40–$62.60$34.70--
$270.00Feb 19$37.30$43.00$40.15$44.90 06/24$37.40–$53.00$40.15--
$250.00Jul 17$2.00$2.75$2.38$2.68 07/02$1.43–$35.75$2.38--
$250.00Aug 21$11.60$14.40$13.00$13.55 07/01$11.25–$39.70$13.00--
$250.00Nov 20$20.90$25.50$23.20$31.40 06/23$19.95–$47.10$23.20--
$250.00Dec 18$22.60$25.50$24.05$31.00 06/24$21.80–$48.50$24.05--
$240.00Jul 17$0.75$3.20$1.98$1.18 07/02$0.75–$26.80$1.18--
$240.00Aug 21$7.70$10.90$9.30$9.41 07/02$7.85–$32.70$9.30--
$240.00Nov 20$13.20$20.20$16.70$26.90 06/23$16.00–$40.05$16.70--
$240.00Dec 18$18.70$21.50$20.10$32.90 06/08$17.10–$42.15$20.10--
$240.00Feb 19$23.20$29.00$26.10$33.50 06/18$23.35–$35.15$26.10--
$230.00Jul 17$0.00$0.75$0.38$0.59 07/02$0.30–$19.70$0.38--
$230.00Aug 21$5.20$8.00$6.60$6.30 07/02$5.85–$25.50$6.30--
$230.00Nov 20$10.10$17.50$13.80$19.17 06/26$12.50–$33.95$13.80--
$230.00Dec 18$15.20$18.30$16.75$22.90 06/24$14.05–$36.10$16.75--
$230.00Feb 19$19.40$25.00$22.20$27.50 06/22$19.75–$29.65$22.20--
$220.00Jul 17$0.00$4.80$2.40$2.43 06/26$0.18–$13.50$2.40--
$220.00Aug 21$3.50$5.80$4.65$4.40 07/02$4.05–$20.45$4.40--
$220.00Nov 20$7.00$14.40$10.70$13.89 06/29$9.40–$28.15$10.70--
$220.00Dec 18$12.10$14.70$13.40$16.94 06/25$11.20–$30.35$13.40--
$210.00Jul 17$0.00$1.35$0.68$0.75 06/26$0.35–$9.10$0.68--
$210.00Aug 21$2.25$3.30$2.78$2.90 07/02$2.78–$15.50$2.781.5K
$210.00Dec 18$9.50$11.70$10.60$13.90 06/26$8.85–$24.65$10.60--
$200.00Jul 17$0.00$1.90$0.95$0.60 06/25$0.57–$5.65$0.60--
$200.00Aug 21$0.70$3.30$2.00$1.85 07/02$1.63–$11.40$1.85221
$200.00Nov 20$3.80$7.70$5.75$7.00 07/02$5.28–$18.80$5.75--
$200.00Dec 18$7.40$8.60$8.00$8.21 07/02$6.75–$20.20$8.00--
$195.00Jul 17$0.00$1.90$0.95$3.15 06/11$0.35–$4.35$0.95--
$195.00Aug 21$0.20$3.20$1.70$1.50 07/02$1.55–$8.90$1.50--
$195.00Dec 18$3.70$7.60$5.65$9.50 06/26$5.50–$18.55$5.65--
$190.00Jul 17$0.00$1.90$0.95$0.72 06/18$0.35–$3.65$0.72--
$190.00Aug 21$0.85$3.20$2.03$1.10 07/01$1.65–$8.20$1.10--
$190.00Feb 19$8.30$12.70$10.50$13.10 06/25$8.90–$14.15$10.50--
$185.00Jul 17$0.00$1.90$0.95$1.71 06/05$0.28–$2.60$0.95--
$185.00Aug 21$0.00$4.20$2.10$7.80 06/11$1.10–$7.25$2.10--
$185.00Dec 18$3.90$7.20$5.55$10.50 05/12$4.10–$14.85$5.55--
$180.00Jul 17$0.00$1.90$0.95$0.23 06/23$0.33–$2.40$0.23--
$180.00Aug 21$0.00$2.45$1.23$0.80 07/02$1.18–$5.85$0.80--
$180.00Nov 20$0.35$5.30$2.83$11.85 06/11$2.35–$11.50$2.83--
$180.00Feb 19$4.10$11.80$7.95$10.50 06/22$7.05–$11.25$7.95--
$350.00Dec 18$86.50$95.00$90.75$90.63 07/01$86.70–$133.90$90.63--
$175.00Jul 17$0.00$1.90$0.95$0.40 07/01$0.18–$2.40$0.40--
$175.00Aug 21$0.00$2.10$1.05$1.76 06/23$1.05–$5.05$1.05--
$175.00Nov 20$0.00$3.80$1.90$6.74 06/17$1.80–$10.30$1.90--
$175.00Dec 18$2.40$5.80$4.10$7.80 06/15$2.35–$11.85$4.10--
$170.00Jul 17$0.00$1.90$0.95$0.77 06/11$0.18–$2.40$0.77--
$170.00Aug 21$0.00$1.95$0.98$1.35 06/23$0.98–$3.75$0.98--
$170.00Dec 18$0.70$4.00$2.35$8.50 06/09$2.10–$10.45$2.35--
$165.00Jul 17$0.00$4.80$2.40$0.19 06/24$0.15–$2.40$0.19--
$165.00Aug 21$0.05$2.70$1.38$5.30 05/11$0.78–$5.10$1.38--
$165.00Dec 18$0.20$3.70$1.95$9.20 06/11$1.67–$8.65$1.95--
$160.00Aug 21$0.00$1.90$0.95$1.40 06/08$0.95–$3.13$0.95--
$160.00Nov 20$0.00$2.60$1.30$5.10 05/26$1.30–$7.00$1.30--
$160.00Dec 18$0.00$3.00$1.50$3.93 06/24$1.43–$7.55$1.50--
$155.00Nov 20$0.00$2.15$1.08$3.20 06/24$1.08–$5.70$1.08--
$150.00Nov 20$0.00$2.85$1.43$1.65 07/02$0.93–$5.70$1.43--
$145.00Nov 20$0.00$2.30$1.15$2.30 06/24$0.98–$5.00$1.15--
$140.00Nov 20$0.00$2.60$1.30$3.50 05/07$0.85–$4.25$1.30--
$140.00Dec 18$0.00$2.00$1.00$1.00 07/02$0.85–$5.75$1.00--
$135.00Nov 20$0.00$1.25$0.63$1.84 06/24$0.63–$3.50$0.63--
$135.00Dec 18$0.00$1.75$0.88$2.95 06/08$0.88–$3.93$0.88--
$130.00Nov 20$0.00$2.40$1.20$1.75 06/16$0.68–$3.28$1.20--
$130.00Dec 18$0.00$1.50$0.75$2.55 06/08$0.75–$3.38$0.75--
$125.00Aug 21$0.00$4.80$2.40$0.83 05/06$0.75–$2.40$0.83--
$125.00Nov 20$0.00$0.85$0.43$1.15 06/17$0.43–$2.40$0.43--
$120.00Nov 20$0.00$4.80$2.40$1.66 06/10$0.53–$2.63$1.66--
$120.00Dec 18$0.00$4.00$2.00$3.10 05/11$0.68–$3.03$2.00--
$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$0.05 07/02$0.05–$2.40$0.05--
$110.00Nov 20$0.00$4.80$2.40$2.00 05/11$0.40–$2.40$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 24
Total Puts 331
Put/Call Ratio 13.79
Net Difference -307

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 718
Total Puts 3,039
Average Put/Call Ratio 3.96
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