Tour v308
ZBRA
ZEBRA TECHNOLOGIES C Class A
$272.65 +3.15%
$272.38 (-0.10%)🌙
as of 07/09 07:17 PM
(7/8 19:16) ◀
|
Thursday, July 9, 2026 (7:17pm)
January 2026
|
▶ (7/10 19:17)
◀ 7/9 19:17 ▶

Option Volume

Detail
ℹ
Current (07/09) 405
Calls: 64 (16%)
Puts: 341 (84%)
Prior (07/08) 355
Calls: 24 (7%)
Puts: 331 (93%)
Current vs Prior +14.08%
Calls: +166.67% (Calls)
Puts: +3.02% (Puts)
Prior 7-Day Total 3,642
Calls: 685 (19%)
Puts: 2,957 (81%)
Prior 7-Day Average 520
Calls: 97 (19%)
Puts: 422 (81%)
Current vs Prior 7-Day Avg -22.16%
Calls: -34.60%
Puts: -19.28%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/09) $176.1K
Calls: $98.4K (56%)
Puts: $77.7K (44%)
Prior (07/08) $172.4K
Calls: $41.4K (24%)
Puts: $131.0K (76%)
Current vs Prior +2.12%
Calls: +137.63%
Puts: -40.68%
Prior 7-Day Total $1.77M
Calls: $858.9K (49%)
Puts: $908.6K (51%)
Prior 7-Day Average $252.5K
Calls: $122.7K (49%)
Puts: $129.8K (51%)
Current vs Prior 7-Day Avg -30.26%
Calls: -19.83%
Puts: -40.12%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/09) 5.33
Prior (07/08) 13.79
Current vs Prior -61.37%
Prior 7-Day Average 3.96
Current vs Prior 7-Day Avg +34.70%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/09) 4,129
Calls: 617 (15%)
Puts: 3,512 (85%)
Prior (07/08) 1,886
Calls: 122 (6%)
Puts: 1,764 (94%)
Current vs Prior +118.93%
Prior 7-Day Total 13,139
Calls: 4,850 (37%)
Puts: 8,289 (63%)
Prior 7-Day Average 1,877
Calls: 692 (37%)
Puts: 1,184 (63%)
Current vs Prior 7-Day Avg +119.98%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 7.12% | 16.56%7.12% | 16.56%
Prior 7.70% | 16.82%7.70% | 16.82%
Current vs Prior -7.58% | -1.53%-7.58% | -1.53%
Prior 7-Day Avg 8.73% | 17.19%7.56% | 16.99%
Current vs 7-Day Avg -18.54% | -3.66%-5.86% | -2.53%
Prior 7-Day Eod 7.70% | 16.82%-- | --
Current vs 7-Day Eod -7.58% | -1.53%-- | --
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 36.03% | 22.15%
Calls: 32.07% | 17.64%
Puts: 39.99% | 26.67%
Current vs 7-Day Avg +6.73% | -2.10%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Extreme bearish P/C ratio of 5.33 - heavy put buying. P/C ratio dropping 61% - sentiment shifting bullish. Put-heavy open interest (3,512 puts vs 617 calls) suggests hedging or bearish positioning. Rising open interest (up 119%) indicates new positions being established.

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 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. 2 found (avg delta 0.77, highest 0.91)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Jul 1729.2036.60$32.9022.5%10.9124
$260.00Aug 2125.7029.20$27.4512.8%30.6444
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 14 active (total vol 330, top 110)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Jul 172.554.30$3.4351.0%170.3353
$340.00Aug 212.254.40$3.3364.6%90.147
$290.00Jul 170.752.15$1.4596.6%80.1675
$280.00Aug 2115.3019.00$17.1521.6%50.4876
$300.00Aug 218.8012.60$10.7035.5%40.34136
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Aug 212.553.90$3.2241.9%1100.1238
$200.00Aug 210.502.55$1.53134.0%930.06226
$210.00Aug 210.752.45$1.60106.2%720.071.6K
$240.00Aug 215.908.80$7.3539.5%30.221.6K
$260.00Jul 171.203.20$2.2090.9%10.22115

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 9.53, avg 4.03)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$290.00$300.00Jul 17$0.95$9.05$0.959.53$290.95
$300.00$340.00Aug 21$7.37$32.63$7.374.43$307.37
$280.00$290.00Jul 17$1.98$8.02$1.984.05$281.98
$290.00$300.00Aug 21$2.85$7.15$2.852.51$292.85
$280.00$290.00Aug 21$3.60$6.40$3.601.78$283.60
BEAR PUT (2)
BuySellExpiryDebitMax GainMax LossR:RBE
$220.00$210.00Aug 21$1.62$8.38$1.625.17$218.38
$240.00$220.00Aug 21$4.13$15.87$4.133.84$235.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 9 found (best R:R 2.80, avg 0.65)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$240.00$280.00Jul 17$29.47$29.47$10.532.80$269.47
$260.00$280.00Aug 21$10.30$10.30$9.701.06$270.30
$280.00$290.00Aug 21$3.60$3.60$6.400.56$283.60
$290.00$300.00Aug 21$2.85$2.85$7.150.40$292.85
$280.00$290.00Jul 17$1.98$1.98$8.020.25$281.98
BULL PUT (2)
SellBuyExpiryCreditMax GainMax LossR:RBE
$240.00$220.00Aug 21$4.13$4.13$15.870.26$235.87
$220.00$210.00Aug 21$1.62$1.62$8.380.19$218.38

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $12.01, cheapest $10.20)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$300.00Jul 17Aug 21$10.2043.3%55.5%
$290.00Jul 17Aug 21$12.1042.8%55.0%
$280.00Jul 17Aug 21$13.7240.9%54.7%
PUTS (0)
No puts found

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. 19 found (cheapest 0.99% of stock, avg 4.74%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$300.00$260.00Jul 17$0.50$2.20$2.70$257.30$302.70
$290.00$260.00Jul 17$1.45$2.20$3.65$256.35$293.65
$340.00$200.00Aug 21$3.33$1.53$4.86$195.14$344.86
$340.00$210.00Aug 21$3.33$1.60$4.93$205.07$344.93
$280.00$260.00Jul 17$3.43$2.20$5.63$254.37$285.63
$340.00$220.00Aug 21$3.33$3.22$6.55$213.45$346.55
$340.00$240.00Aug 21$3.33$7.35$10.68$229.32$350.68
$300.00$200.00Aug 21$10.70$1.53$12.23$187.77$312.23
$300.00$210.00Aug 21$10.70$1.60$12.30$197.70$312.30
$300.00$220.00Aug 21$10.70$3.22$13.92$206.08$313.92

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 8 found (best R:R 2.59, avg credit $8.90)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
220/240260/280Aug 21$14.43$5.572.59$225.57$274.43
210/220260/280Aug 21$11.92$8.081.48$208.08$271.92
210/220280/290Aug 21$5.22$4.781.09$214.78$285.22
210/220290/300Aug 21$4.47$5.530.81$215.53$294.47
220/240280/290Aug 21$7.73$12.270.63$232.27$287.73
220/240290/300Aug 21$6.98$13.020.54$233.02$296.98
220/240300/340Aug 21$11.50$28.500.40$228.50$311.50
210/220300/340Aug 21$8.99$31.010.29$211.01$308.99

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 3 found (best R:R 12.33, cheapest $0.75)

CALLS (2)
LowMidHighExpiryDebitMax GainR:R
$280.00$290.00$300.00Aug 21$0.75$9.2512.33
$280.00$290.00$300.00Jul 17$1.03$8.978.71
PUTS (1)
LowMidHighExpiryDebitMax GainR:R
$200.00$210.00$220.00Aug 21$1.55$8.455.45

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 $-6.85, 4 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$260.00$280.001:2Aug 21-$6.85$13.15
$290.00$300.001:2Aug 21-$7.85$2.15
$280.00$290.001:2Aug 21-$9.95$0.05
$300.00$340.001:2Aug 21$4.04$35.96
$240.00$280.001:2Jul 17$26.04$13.96
PUTS (3)
Buy KSell KRatioExpiryNetMax Gain
$210.00$200.001:2Aug 21-$1.46$8.54
$240.00$220.001:2Aug 21$0.91$19.09
$220.00$210.001:2Aug 21$0.02$9.98

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 5.61%, avg 2.54%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$280.00Aug 21$15.300.482.7%5.61%8.31%576
$290.00Aug 21$11.900.416.4%4.36%10.73%175
$300.00Aug 21$8.800.3410.0%3.23%13.26%4136
$280.00Jul 17$2.550.332.7%0.94%3.63%1753
$340.00Aug 21$2.250.1424.7%0.83%25.53%97
$290.00Jul 17$0.750.166.4%0.28%6.64%875

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 $240.00 02-19 call last traded $44.50 on 06/24 (now $58.10/$65.00) — try a limit near $58.10. Also watch the $260.00 08-21 call last traded $16.47 on 06/29 (now $25.70/$29.20) — try a limit near $25.70; the $280.00 08-21 call last traded $15.90 on 07/02 (now $15.30/$19.00) — try a limit near $15.90. Most tradeable put: the $240.00 08-21 put last traded $9.41 on 07/02 (now $5.90/$8.80) — try a limit near $7.35.
CALLS (89)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$270.00Jul 17$6.90$9.40$8.15$8.66 07/02$0.98–$8.75$8.15--
$270.00Aug 21$20.00$23.70$21.85$19.00 07/02$4.75–$21.85$20.00--
$270.00Nov 20$30.70$39.50$35.10$33.08 07/01$12.50–$35.10$33.08--
$270.00Dec 18$35.30$39.70$37.50$14.00 06/11$14.85–$37.50$35.30--
$270.00Feb 19$40.20$48.70$44.45$43.40 07/01$25.65–$44.45$43.40--
$280.00Jul 17$2.55$4.30$3.43$4.80 07/02$0.70–$4.90$3.4353
$280.00Aug 21$15.30$19.00$17.15$15.90 07/02$3.78–$17.70$15.9076
$280.00Nov 20$26.00$34.90$30.45$12.82 06/09$10.45–$30.45$26.00--
$280.00Dec 18$28.90$36.00$32.45$32.82 07/01$12.50–$33.65$32.4519
$260.00Jul 17$11.00$19.00$15.00$13.17 07/02$1.93–$15.00$13.17--
$260.00Aug 21$25.70$29.20$27.45$16.47 06/29$6.75–$27.45$25.7044
$260.00Nov 20$36.00$44.80$40.40$36.95 07/01$14.85–$40.40$36.95--
$260.00Dec 18$38.00$46.80$42.40$42.70 07/01$17.50–$42.40$42.40--
$290.00Jul 17$0.75$2.15$1.45$3.70 07/02$0.40–$2.28$1.4575
$290.00Aug 21$11.90$15.20$13.55$12.00 07/02$2.40–$13.55$12.0075
$290.00Nov 20$22.70$30.60$26.65$15.97 06/24$8.55–$26.95$22.70--
$290.00Dec 18$27.00$32.20$29.60$26.30 07/02$10.50–$29.60$27.00--
$250.00Jul 17$19.60$27.60$23.60$20.23 07/02$2.88–$23.60$20.23--
$250.00Aug 21$28.60$35.00$31.80$30.00 07/02$8.50–$32.35$30.00--
$250.00Nov 20$41.70$50.70$46.20$38.08 06/30$17.50–$46.20$41.70--
$250.00Dec 18$43.90$52.70$48.30$47.10 07/02$20.35–$48.30$47.10--
$250.00Feb 19$51.30$58.70$55.00$40.60 06/25$33.50–$55.00$51.30--
$300.00Jul 17$0.00$1.00$0.50$1.45 07/01$0.18–$2.40$0.5084
$300.00Aug 21$8.80$12.60$10.70$9.11 07/01$1.53–$10.70$9.11136
$300.00Nov 20$21.10$26.20$23.65$11.80 06/18$7.30–$23.65$21.10--
$300.00Dec 18$21.30$28.90$25.10$25.00 07/02$9.20–$25.10$25.00--
$300.00Feb 19$28.20$36.00$32.10$26.77 06/30$17.80–$32.30$28.20--
$240.00Jul 17$29.20$36.60$32.90$23.78 06/30$5.05–$32.90$29.2024
$240.00Aug 21$36.20$43.70$39.95$41.10 07/01$11.15–$39.95$39.95--
$240.00Nov 20$47.90$56.90$52.40$41.00 06/01$20.45–$52.40$47.90--
$240.00Dec 18$50.30$58.40$54.35$52.90 07/02$23.70–$54.35$52.90--
$240.00Feb 19$58.10$65.00$61.55$44.50 06/24$37.55–$61.55$58.1015
$310.00Jul 17$0.00$1.90$0.95$1.30 06/30$0.13–$2.40$0.95--
$310.00Aug 21$6.00$9.30$7.65$3.05 06/24$1.38–$7.65$6.00--
$310.00Nov 20$17.60$22.50$20.05$9.36 06/18$5.60–$20.10$17.603
$310.00Dec 18$17.80$25.20$21.50$13.35 06/22$7.45–$21.50$17.80--
$230.00Jul 17$38.90$46.00$42.45$21.40 06/26$7.20–$42.45$38.90--
$230.00Aug 21$44.00$51.70$47.85$46.41 07/02$14.05–$47.85$46.41--
$230.00Nov 20$55.30$63.30$59.30$41.15 06/26$24.15–$59.30$55.30--
$230.00Dec 18$57.10$65.20$61.15$36.80 06/18$27.40–$61.15$57.10--
$320.00Aug 21$4.30$7.30$5.80$4.54 07/02$1.15–$5.85$4.54--
$320.00Nov 20$15.00$19.10$17.05$6.00 06/18$4.43–$17.05$15.00--
$320.00Dec 18$15.60$22.00$18.80$12.30 06/26$6.20–$18.85$15.60--
$220.00Jul 17$48.80$56.40$52.60$20.32 06/17$11.15–$52.60$48.80--
$220.00Aug 21$52.90$58.90$55.90$36.00 06/24$19.25–$55.90$52.90--
$220.00Dec 18$64.00$72.20$68.10$65.60 07/01$31.00–$68.10$65.60--
$330.00Jul 17$0.00$4.80$2.40$0.05 07/02$0.05–$2.40$0.05--
$330.00Aug 21$3.30$4.50$3.90$3.00 06/30$0.98–$4.22$3.30--
$330.00Nov 20$10.00$17.70$13.85$9.00 06/29$4.55–$14.95$10.00--
$330.00Dec 18$14.90$19.50$17.20--$17.20–$17.20—$14.906
$210.00Jul 17$58.90$65.00$61.95$15.17 06/11$16.80–$61.95$58.90--
$210.00Aug 21$61.90$67.80$64.85$28.95 06/12$23.70–$64.85$61.90--
$210.00Dec 18$71.60$79.60$75.60$66.49 05/12$36.40–$75.60$71.60--
$340.00Aug 21$2.25$4.40$3.33$3.40 07/01$0.48–$3.33$3.337
$340.00Nov 20$10.50$15.50$13.00$9.60 05/12$3.45–$13.00$10.50--
$340.00Dec 18$12.60$17.10$14.85$10.80 06/30$4.08–$14.85$12.60--
$200.00Jul 17$68.70$76.60$72.65$42.20 06/16$23.60–$72.65$68.70--
$200.00Aug 21$71.40$78.20$74.80$70.40 07/02$29.35–$74.80$71.40--
$200.00Nov 20$77.90$84.80$81.35$60.69 06/24$39.45–$81.35$77.90--
$200.00Dec 18$79.40$87.50$83.45$74.00 06/30$41.50–$83.45$79.40--
$350.00Aug 21$0.00$4.80$2.40$3.50 06/03$0.85–$2.40$2.40--
$350.00Nov 20$8.80$13.80$11.30$5.51 06/08$2.28–$11.30$8.80--
$350.00Dec 18$8.20$15.30$11.75$9.53 06/30$3.80–$11.95$9.53--
$195.00Dec 18$83.50$91.50$87.50$66.50 06/26$43.60–$87.50$83.50--
$190.00Dec 18$87.60$95.90$91.75$46.55 06/10$46.65–$91.75$87.60--
$360.00Aug 21$0.00$2.60$1.30$1.15 05/11$0.85–$3.08$1.15--
$360.00Dec 18$9.10$13.30$11.20$7.00 06/30$4.15–$11.50$9.10--
$185.00Dec 18$92.00$100.10$96.05$73.70 06/26$50.35–$96.05$92.00--
$180.00Aug 21$90.00$97.90$93.95$50.50 05/11$43.65–$93.95$90.00--
$180.00Dec 18$96.10$104.40$100.25$77.70 06/26$53.55–$100.25$96.10--
$370.00Dec 18$5.10$12.40$8.75$4.70 05/11$2.23–$8.75$5.10--
$175.00Aug 21$94.60$102.60$98.60$99.55 07/01$47.65–$98.60$98.60--
$175.00Nov 20$99.40$107.20$103.30$79.90 06/26$55.05–$103.30$99.40--
$170.00Aug 21$99.40$108.10$103.75$104.23 07/01$51.70–$103.75$103.75--
$380.00Dec 18$3.50$11.20$7.35$4.00 05/11$1.90–$8.35$4.00--
$160.00Nov 20$113.00$119.70$116.35$75.94 06/09$66.35–$116.35$113.00--
$160.00Dec 18$114.10$122.30$118.20$118.25 07/01$67.70–$118.20$118.20--
$390.00Dec 18$5.50$9.90$7.70$3.40 06/22$1.60–$7.70$5.50--
$150.00Nov 20$122.30$130.20$126.25$102.20 06/26$74.40–$126.25$122.30--
$150.00Dec 18$123.30$131.40$127.35$127.48 07/01$75.65–$127.35$127.35--
$400.00Nov 20$1.05$5.60$3.33$3.61 07/02$2.55–$4.22$3.33--
$400.00Dec 18$2.20$7.00$4.60$4.48 06/30$1.40–$5.73$4.48--
$410.00Dec 18$0.90$8.40$4.65$2.30 06/16$1.13–$4.65$2.30--
$130.00Nov 20$141.20$150.10$145.65$120.90 06/26$91.75–$145.65$141.20--
$420.00Dec 18$3.30$8.00$5.65$3.20 06/05$0.93–$5.65$3.30--
$430.00Dec 18$1.05$7.60$4.33$2.40 06/05$0.80–$4.38$2.40--
$115.00Dec 18$156.30$165.20$160.75$140.00 06/01$106.35–$160.75$156.30--
$460.00Dec 18$0.20$6.40$3.30$4.30 06/02$0.57–$3.30$3.30--
$500.00Dec 18$0.00$4.80$2.40$0.75 06/24$0.25–$2.40$0.75--
PUTS (76)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$270.00Aug 21$16.10$20.00$18.05$52.00 06/11$18.05–$56.50$18.05--
$270.00Nov 20$27.00$33.00$30.00$31.55 07/01$29.30–$62.20$30.00--
$270.00Dec 18$26.70$34.50$30.60$43.50 06/04$30.60–$62.60$30.60--
$270.00Feb 19$31.80$39.00$35.40$44.90 06/24$35.40–$53.00$35.40--
$260.00Jul 17$1.20$3.20$2.20$5.48 07/02$2.20–$44.75$2.20115
$260.00Aug 21$12.00$15.60$13.80$26.10 06/25$13.80–$47.65$13.80--
$260.00Nov 20$20.00$28.30$24.15$54.43 06/11$24.15–$54.15$24.15--
$260.00Dec 18$24.80$29.80$27.30$37.70 06/04$26.10–$54.90$27.30--
$250.00Jul 17$0.75$3.70$2.23$2.68 07/02$1.43–$35.75$2.23--
$250.00Aug 21$6.80$11.80$9.30$13.55 07/01$9.30–$39.70$9.30--
$250.00Nov 20$18.30$24.00$21.15$31.40 06/23$19.95–$47.10$21.15--
$250.00Dec 18$20.10$25.60$22.85$31.00 06/24$21.80–$48.50$22.85--
$240.00Jul 17$0.00$2.35$1.18$1.18 07/02$0.75–$26.80$1.18--
$240.00Aug 21$5.90$8.80$7.35$9.41 07/02$7.35–$32.70$7.351.6K
$240.00Nov 20$12.40$20.90$16.65$26.90 06/23$16.00–$40.05$16.65--
$240.00Dec 18$14.30$21.90$18.10$32.90 06/08$17.10–$42.15$18.10--
$240.00Feb 19$18.70$26.00$22.35$33.50 06/18$22.35–$35.15$22.35--
$230.00Jul 17$0.00$1.85$0.93$0.59 07/02$0.30–$19.70$0.59--
$230.00Aug 21$3.90$6.40$5.15$6.30 07/02$5.15–$25.50$5.15--
$230.00Nov 20$11.90$16.70$14.30$19.17 06/26$12.50–$33.95$14.30--
$230.00Dec 18$13.30$18.60$15.95$22.90 06/24$14.05–$36.10$15.95--
$230.00Feb 19$15.20$23.00$19.10$27.50 06/22$19.10–$29.65$19.10--
$220.00Jul 17$0.00$1.90$0.95$2.43 06/26$0.18–$13.50$0.95--
$220.00Aug 21$2.55$3.90$3.22$4.40 07/02$3.22–$20.45$3.2238
$220.00Nov 20$9.20$13.50$11.35$13.89 06/29$9.40–$28.15$11.35--
$220.00Dec 18$10.60$15.60$13.10$16.94 06/25$11.20–$30.35$13.10--
$210.00Jul 17$0.00$2.00$1.00$0.75 06/26$0.35–$9.10$0.75--
$210.00Aug 21$0.75$2.45$1.60$2.90 07/02$1.60–$15.50$1.601.6K
$210.00Dec 18$8.30$12.80$10.55$13.90 06/26$8.85–$24.65$10.55--
$200.00Jul 17$0.00$1.90$0.95$0.60 06/25$0.57–$5.65$0.60--
$200.00Aug 21$0.50$2.55$1.53$1.85 07/02$1.53–$11.40$1.53226
$200.00Nov 20$3.80$8.60$6.20$7.00 07/02$5.28–$18.80$6.20--
$200.00Dec 18$5.30$10.10$7.70$8.21 07/02$6.75–$20.20$7.70--
$350.00Dec 18$81.00$89.00$85.00$90.63 07/01$85.00–$133.90$85.00--
$195.00Jul 17$0.00$1.90$0.95$3.15 06/11$0.35–$4.35$0.95--
$195.00Aug 21$0.00$2.40$1.20$1.50 07/02$1.20–$8.90$1.20--
$195.00Dec 18$2.90$10.40$6.65$9.50 06/26$5.50–$18.55$6.65--
$190.00Jul 17$0.00$1.90$0.95$0.72 06/18$0.35–$3.65$0.72--
$190.00Aug 21$0.85$5.10$2.97$1.10 07/01$1.65–$8.20$1.10--
$190.00Feb 19$5.00$13.00$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$4.80$2.40$7.80 06/11$1.10–$7.25$2.40--
$185.00Dec 18$3.10$8.60$5.85$10.50 05/12$4.10–$14.85$5.85--
$180.00Jul 17$0.00$4.80$2.40$0.23 06/23$0.33–$2.40$0.23--
$180.00Aug 21$0.00$2.00$1.00$0.80 07/02$1.00–$5.85$0.80--
$180.00Nov 20$0.50$7.40$3.95$11.85 06/11$2.35–$11.50$3.95--
$180.00Feb 19$5.10$10.90$8.00$10.50 06/22$7.05–$11.25$8.00--
$175.00Jul 17$0.00$4.80$2.40$0.40 07/01$0.18–$2.40$0.40--
$175.00Aug 21$0.00$2.15$1.08$1.76 06/23$1.05–$5.05$1.08--
$175.00Nov 20$0.15$5.20$2.68$6.74 06/17$1.80–$10.30$2.68--
$175.00Dec 18$0.05$9.80$4.93$7.80 06/15$2.35–$11.85$4.93--
$170.00Jul 17$0.00$4.80$2.40$0.77 06/11$0.18–$2.40$0.77--
$170.00Aug 21$0.00$1.90$0.95$1.35 06/23$0.95–$3.75$0.95--
$170.00Dec 18$1.80$5.30$3.55$8.50 06/09$2.10–$10.45$3.55--
$165.00Jul 17$0.00$4.80$2.40$0.19 06/24$0.15–$2.40$0.19--
$165.00Aug 21$0.05$1.70$0.88$5.30 05/11$0.78–$5.10$0.88--
$165.00Dec 18$1.35$7.20$4.28$9.20 06/11$1.67–$8.65$4.28--
$160.00Aug 21$0.00$1.90$0.95$1.40 06/08$0.95–$3.13$0.95--
$160.00Nov 20$1.80$2.75$2.28$5.10 05/26$1.30–$7.00$2.282
$160.00Dec 18$0.05$5.20$2.63$3.93 06/24$1.43–$7.55$2.63--
$155.00Nov 20$0.60$4.90$2.75$3.20 06/24$1.08–$5.70$2.75--
$150.00Nov 20$0.30$4.90$2.60$1.65 07/02$0.93–$5.70$1.65--
$145.00Nov 20$0.05$5.20$2.63$2.30 06/24$0.98–$5.00$2.30--
$140.00Nov 20$0.05$5.20$2.63$3.50 05/07$0.85–$4.25$2.63--
$140.00Dec 18$0.00$4.80$2.40$1.00 07/02$0.85–$5.75$1.00--
$135.00Nov 20$0.00$4.80$2.40$1.84 06/24$0.63–$3.50$1.84--
$135.00Dec 18$0.05$5.20$2.63$2.95 06/08$0.88–$3.93$2.63--
$130.00Nov 20$0.00$2.10$1.05$1.75 06/16$0.68–$3.28$1.05--
$130.00Dec 18$0.00$4.80$2.40$2.55 06/08$0.75–$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$3.00$1.50$1.15 06/17$0.43–$2.40$1.15--
$120.00Nov 20$0.05$5.20$2.63$1.66 06/10$0.53–$2.63$1.66--
$120.00Dec 18$0.00$4.80$2.40$3.10 05/11$0.68–$3.03$2.40--
$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 64
Total Puts 341
Put/Call Ratio 5.33
Net Difference -277

Prior's Put/Call Breakdown

Total Calls 24
Total Puts 331
Put/Call Ratio 13.79
Net Difference -307

Prior 7-Day Put/Call Summary

Total Calls 685
Total Puts 2,957
Average Put/Call Ratio 3.96
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