Tour v309
ZBRA
ZEBRA TECHNOLOGIES C Class A
$272.52 -0.05%
$273.55 (+0.38%)🌙
as of 07/10 07:17 PM
(7/9 19:17) ◀
|
Friday, July 10, 2026 (7:17pm)
January 2026
|
▶ (7/13 19:15)
◀ 7/10 19:17 ▶

Option Volume

Detail
ℹ
Current (07/10) 277
Calls: 26 (9%)
Puts: 251 (91%)
Prior (07/09) 405
Calls: 64 (16%)
Puts: 341 (84%)
Current vs Prior -31.60%
Calls: -59.38% (Calls)
Puts: -26.39% (Puts)
Prior 7-Day Total 3,694
Calls: 621 (17%)
Puts: 3,073 (83%)
Prior 7-Day Average 527
Calls: 88 (17%)
Puts: 439 (83%)
Current vs Prior 7-Day Avg -47.51%
Calls: -70.69%
Puts: -42.82%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/10) $114.0K
Calls: $42.8K (38%)
Puts: $71.2K (62%)
Prior (07/09) $176.1K
Calls: $98.4K (56%)
Puts: $77.7K (44%)
Current vs Prior -35.27%
Calls: -56.46%
Puts: -8.44%
Prior 7-Day Total $1.66M
Calls: $768.5K (46%)
Puts: $888.4K (54%)
Prior 7-Day Average $236.7K
Calls: $109.8K (46%)
Puts: $126.9K (54%)
Current vs Prior 7-Day Avg -51.84%
Calls: -60.99%
Puts: -43.92%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/10) 9.65
Prior (07/09) 5.33
Current vs Prior +81.19%
Prior 7-Day Average 4.42
Current vs Prior 7-Day Avg +118.47%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/10) 2,372
Calls: 518 (22%)
Puts: 1,854 (78%)
Prior (07/09) 4,129
Calls: 617 (15%)
Puts: 3,512 (85%)
Current vs Prior -42.55%
Prior 7-Day Total 16,852
Calls: 5,224 (31%)
Puts: 11,628 (69%)
Prior 7-Day Average 2,407
Calls: 746 (31%)
Puts: 1,661 (69%)
Current vs Prior 7-Day Avg -1.47%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 6.29% | 16.07%6.29% | 16.07%
Prior 7.12% | 16.56%7.12% | 16.56%
Current vs Prior -11.56% | -2.94%-11.56% | -2.94%
Prior 7-Day Avg 8.19% | 17.00%7.45% | 16.88%
Current vs 7-Day Avg -23.16% | -5.43%-15.50% | -4.80%
Prior 7-Day Eod 7.12% | 16.56%-- | --
Current vs 7-Day Eod -11.56% | -2.94%-- | --
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 38.45% | 21.69%
Calls: 34.98% | 16.71%
Puts: 41.92% | 26.67%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 62% put dollar volume ($71.2K). Extreme bearish P/C ratio of 9.65 - heavy put buying. P/C ratio rising 81% - increased hedging/bearish positioning. Put-heavy open interest (1,854 puts vs 518 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 BULLISH
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 1 of results (avg 8.7%, best 8.7%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Aug 2126.5028.90$27.708.7%30.6447
PUTS (0)
No puts meet the criteria

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. 4 found (avg delta 0.67, highest 0.90)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Jul 1719.6027.80$23.7034.6%10.90--
$260.00Aug 2126.5028.90$27.708.7%30.6447
$270.00Jul 175.408.00$6.7038.8%10.57140
$270.00Aug 2119.3023.40$21.3519.2%10.5547
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 14 active (total vol 268, top 134)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Aug 212.055.40$3.7389.8%40.1612
$260.00Aug 2126.5028.90$27.708.7%30.6447
$280.00Aug 2113.9018.70$16.3029.4%30.47--
$250.00Jul 1719.6027.80$23.7034.6%10.90--
$270.00Jul 175.408.00$6.7038.8%10.57140
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Aug 211.803.90$2.8573.7%1340.1146
$210.00Aug 211.155.00$3.08125.0%980.101.6K
$200.00Aug 210.152.45$1.30176.9%180.05227
$270.00Jul 173.705.40$4.5537.4%10.432

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 5.51, avg 2.80)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$310.00$330.00Aug 21$3.07$16.93$3.075.51$313.07
$280.00$290.00Jul 17$1.83$8.17$1.834.46$281.83
$300.00$310.00Aug 21$2.75$7.25$2.752.64$302.75
$280.00$300.00Aug 21$6.75$13.25$6.751.96$286.75
$270.00$280.00Jul 17$3.77$6.23$3.771.65$273.77
BEAR PUT (1)
BuySellExpiryDebitMax GainMax LossR:RBE
$210.00$200.00Aug 21$1.78$8.22$1.784.62$208.22

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 9 found (best R:R 5.67, avg 1.17)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$250.00$270.00Jul 17$17.00$17.00$3.005.67$267.00
$260.00$270.00Aug 21$6.35$6.35$3.651.74$266.35
$270.00$280.00Aug 21$5.05$5.05$4.951.02$275.05
$270.00$280.00Jul 17$3.77$3.77$6.230.61$273.77
$280.00$300.00Aug 21$6.75$6.75$13.250.51$286.75
BULL PUT (1)
SellBuyExpiryCreditMax GainMax LossR:RBE
$210.00$200.00Aug 21$1.78$1.78$8.220.22$208.22

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $14.01, cheapest $13.37)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$280.00Jul 17Aug 21$13.3740.4%53.5%
$270.00Jul 17Aug 21$14.6536.8%52.1%
PUTS (0)
No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1 found (cheapest 4.13% of stock, avg 4.13%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$270.00Jul 17$6.70$4.55$11.25$258.75$281.254.13%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 14 found (cheapest 1.85% of stock, avg 3.96%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$330.00$200.00Aug 21$3.73$1.30$5.03$194.97$335.03
$290.00$270.00Jul 17$1.10$4.55$5.65$264.35$295.65
$330.00$220.00Aug 21$3.73$2.85$6.58$213.42$336.58
$330.00$210.00Aug 21$3.73$3.08$6.81$203.19$336.81
$280.00$270.00Jul 17$2.93$4.55$7.48$262.52$287.48
$310.00$200.00Aug 21$6.80$1.30$8.10$191.90$318.10
$310.00$220.00Aug 21$6.80$2.85$9.65$210.35$319.65
$310.00$210.00Aug 21$6.80$3.08$9.88$200.12$319.88
$300.00$200.00Aug 21$9.55$1.30$10.85$189.15$310.85
$300.00$220.00Aug 21$9.55$2.85$12.40$207.60$312.40

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 5 found (best R:R 4.35, avg credit $6.57)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
200/210260/270Aug 21$8.13$1.874.35$201.87$268.13
200/210270/280Aug 21$6.83$3.172.15$203.17$276.83
200/210300/310Aug 21$4.53$5.470.83$205.47$304.53
200/210280/300Aug 21$8.53$11.470.74$201.47$288.53
200/210310/330Aug 21$4.85$15.150.32$205.15$314.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 2 found (best R:R 6.69, cheapest $1.30)

CALLS (2)
LowMidHighExpiryDebitMax GainR:R
$260.00$270.00$280.00Aug 21$1.30$8.706.69
$270.00$280.00$290.00Jul 17$1.94$8.064.15
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. 8 found (best net $-0.66, 4 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$310.00$330.001:2Aug 21-$0.66$19.34
$280.00$300.001:2Aug 21-$2.80$17.20
$300.00$310.001:2Aug 21-$4.05$5.95
$250.00$270.001:2Jul 17$10.30$9.70
$280.00$290.001:2Jul 17$0.73$9.27
PUTS (2)
Buy KSell KRatioExpiryNetMax Gain
$220.00$210.001:2Aug 21-$3.31$6.69
$210.00$200.001:2Aug 21$0.48$9.52

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 5.10%, avg 1.91%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$280.00Aug 21$13.900.472.7%5.10%7.85%3--
$300.00Aug 21$7.500.3310.1%2.75%12.84%1135
$310.00Aug 21$5.100.2613.8%1.87%15.62%16
$280.00Jul 17$2.150.312.7%0.79%3.53%139
$330.00Aug 21$2.050.1621.1%0.75%21.84%412
$290.00Jul 17$0.500.146.4%0.18%6.60%181

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 $260.00 08-21 call last traded $16.47 on 06/29 (now $26.50/$28.90) — try a limit near $26.50. Also watch the $270.00 08-21 call last traded $19.00 on 07/02 (now $19.30/$23.40) — try a limit near $19.30; the $300.00 02-19 call last traded $26.77 on 06/30 (now $28.00/$36.00) — try a limit near $28.00. Most tradeable put: the $220.00 08-21 put last traded $4.40 on 07/02 (now $1.80/$3.90) — try a limit near $2.85.
CALLS (88)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$270.00Jul 17$5.40$8.00$6.70$8.66 07/02$0.98–$8.75$6.70140
$270.00Aug 21$19.30$23.40$21.35$19.00 07/02$5.05–$21.85$19.3047
$270.00Nov 20$30.60$39.00$34.80$33.08 07/01$13.10–$35.10$33.08--
$270.00Dec 18$33.00$41.30$37.15$14.00 06/11$14.85–$37.50$33.00--
$270.00Feb 19$40.30$48.00$44.15$43.40 07/01$25.65–$44.45$43.40--
$280.00Jul 17$2.15$3.70$2.93$4.80 07/02$0.70–$4.90$2.9339
$280.00Aug 21$13.90$18.70$16.30$15.90 07/02$3.78–$17.70$15.90--
$280.00Nov 20$25.90$34.70$30.30$12.82 06/09$10.60–$30.45$25.90--
$280.00Dec 18$28.40$37.00$32.70$32.82 07/01$12.50–$33.65$32.70--
$260.00Jul 17$10.90$17.80$14.35$13.17 07/02$1.93–$15.00$13.17--
$260.00Aug 21$26.50$28.90$27.70$16.47 06/29$6.75–$27.70$26.5047
$260.00Nov 20$35.60$44.60$40.10$36.95 07/01$15.65–$40.40$36.95--
$260.00Dec 18$38.50$46.40$42.45$42.70 07/01$17.50–$42.45$42.45--
$290.00Jul 17$0.50$1.70$1.10$3.70 07/02$0.40–$2.28$1.1081
$290.00Aug 21$11.60$14.80$13.20$12.00 07/02$2.40–$13.55$12.00--
$290.00Nov 20$22.40$30.60$26.50$15.97 06/24$8.55–$26.95$22.40--
$290.00Dec 18$24.40$33.00$28.70$26.30 07/02$10.50–$29.60$26.30--
$250.00Jul 17$19.60$27.80$23.70$20.23 07/02$4.50–$23.70$20.23--
$250.00Aug 21$31.60$35.10$33.35$30.00 07/02$10.20–$33.35$31.60--
$250.00Nov 20$41.50$50.00$45.75$38.08 06/30$18.55–$46.20$41.50--
$250.00Dec 18$44.10$52.50$48.30$47.10 07/02$20.35–$48.30$47.10--
$250.00Feb 19$50.80$59.00$54.90$40.60 06/25$33.50–$55.00$50.80--
$300.00Jul 17$0.00$0.60$0.30$1.45 07/01$0.18–$2.40$0.30--
$300.00Aug 21$7.50$11.60$9.55$9.11 07/01$1.53–$10.70$9.11135
$300.00Nov 20$18.20$26.80$22.50$11.80 06/18$7.30–$23.65$18.2010
$300.00Dec 18$20.50$29.00$24.75$25.00 07/02$9.20–$25.10$24.75--
$300.00Feb 19$28.00$36.00$32.00$26.77 06/30$17.80–$32.30$28.001
$240.00Jul 17$29.50$37.10$33.30$23.78 06/30$6.10–$33.30$29.50--
$240.00Aug 21$36.00$44.20$40.10$41.10 07/01$11.35–$40.10$40.10--
$240.00Nov 20$47.80$56.30$52.05$41.00 06/01$22.05–$52.40$47.80--
$240.00Dec 18$50.00$58.30$54.15$52.90 07/02$24.00–$54.35$52.90--
$240.00Feb 19$56.70$65.00$60.85$44.50 06/24$37.55–$61.55$56.70--
$310.00Jul 17$0.00$1.00$0.50$1.30 06/30$0.13–$2.40$0.50--
$310.00Aug 21$5.10$8.50$6.80$3.05 06/24$1.38–$7.65$5.106
$310.00Nov 20$15.90$23.50$19.70$9.36 06/18$5.60–$20.10$15.90--
$310.00Dec 18$17.40$26.00$21.70$13.35 06/22$7.45–$21.70$17.40--
$230.00Jul 17$39.00$46.80$42.90$21.40 06/26$9.45–$42.90$39.00--
$230.00Aug 21$44.20$51.90$48.05$46.41 07/02$17.30–$48.05$46.41--
$230.00Nov 20$55.10$63.10$59.10$41.15 06/26$27.05–$59.30$55.10--
$230.00Dec 18$57.10$65.20$61.15$36.80 06/18$27.80–$61.15$57.10--
$320.00Aug 21$3.30$7.00$5.15$4.54 07/02$1.15–$5.85$4.54--
$320.00Nov 20$12.10$20.50$16.30$6.00 06/18$4.43–$17.05$12.10--
$320.00Dec 18$16.10$23.00$19.55$12.30 06/26$6.20–$19.55$16.10--
$220.00Jul 17$49.00$56.70$52.85$20.32 06/17$14.10–$52.85$49.00--
$220.00Aug 21$52.60$59.50$56.05$36.00 06/24$21.15–$56.05$52.60--
$220.00Dec 18$64.20$72.20$68.20$65.60 07/01$32.50–$68.20$65.60--
$330.00Jul 17$0.00$4.80$2.40$0.05 07/02$0.05–$2.40$0.05--
$330.00Aug 21$2.05$5.40$3.73$3.00 06/30$0.98–$4.22$3.0012
$330.00Nov 20$9.50$17.90$13.70$9.00 06/29$4.55–$14.95$9.50--
$210.00Jul 17$59.00$66.70$62.85$15.17 06/11$19.40–$62.85$59.00--
$210.00Aug 21$61.60$69.50$65.55$28.95 06/12$27.30–$65.55$61.60--
$210.00Dec 18$71.70$80.00$75.85$66.49 05/12$38.55–$75.85$71.70--
$340.00Aug 21$1.90$4.20$3.05$3.40 07/01$0.48–$3.33$3.05--
$340.00Nov 20$7.80$15.60$11.70$9.60 05/12$4.13–$13.00$9.60--
$340.00Dec 18$10.00$18.00$14.00$10.80 06/30$4.08–$14.85$10.80--
$200.00Jul 17$68.20$76.60$72.40$42.20 06/16$25.95–$72.65$68.20--
$200.00Aug 21$71.30$78.80$75.05$70.40 07/02$32.40–$75.05$71.30--
$200.00Nov 20$78.10$85.90$82.00$60.69 06/24$42.15–$82.00$78.10--
$200.00Dec 18$79.90$87.80$83.85$74.00 06/30$43.55–$83.85$79.90--
$350.00Aug 21$0.00$3.80$1.90$3.50 06/03$0.85–$2.40$1.90--
$350.00Nov 20$5.90$13.50$9.70$5.51 06/08$2.28–$11.30$5.90--
$350.00Dec 18$7.70$16.00$11.85$9.53 06/30$3.80–$11.95$9.53--
$195.00Dec 18$84.00$91.90$87.95$66.50 06/26$46.50–$87.95$84.00--
$190.00Dec 18$88.20$96.00$92.10$46.55 06/10$49.85–$92.10$88.20--
$360.00Aug 21$0.00$1.80$0.90$1.15 05/11$0.85–$3.08$0.90--
$360.00Dec 18$8.70$14.00$11.35$7.00 06/30$4.25–$11.50$8.70--
$185.00Dec 18$92.40$100.20$96.30$73.70 06/26$53.20–$96.30$92.40--
$180.00Aug 21$90.20$98.00$94.10$50.50 05/11$47.00–$94.10$90.20--
$180.00Dec 18$96.40$104.50$100.45$77.70 06/26$56.65–$100.45$96.40--
$370.00Dec 18$5.30$12.50$8.90$4.70 05/11$2.23–$8.90$5.30--
$175.00Aug 21$95.00$102.90$98.95$99.55 07/01$51.40–$98.95$98.95--
$175.00Nov 20$99.50$107.30$103.40$79.90 06/26$58.45–$103.40$99.50--
$170.00Aug 21$99.70$107.70$103.70$104.23 07/01$55.35–$103.75$103.70--
$380.00Dec 18$3.70$11.80$7.75$4.00 05/11$1.90–$8.35$4.00--
$160.00Nov 20$113.00$120.90$116.95$75.94 06/09$70.90–$116.95$113.00--
$160.00Dec 18$114.00$122.20$118.10$118.25 07/01$71.35–$118.20$118.10--
$390.00Dec 18$3.20$9.70$6.45$3.40 06/22$1.60–$7.70$3.40--
$150.00Nov 20$122.30$130.10$126.20$102.20 06/26$78.75–$126.25$122.30--
$150.00Dec 18$123.50$131.20$127.35$127.48 07/01$80.25–$127.35$127.35--
$400.00Nov 20$1.15$10.00$5.58$3.61 07/02$2.55–$5.58$3.61--
$400.00Dec 18$1.25$6.50$3.88$4.48 06/30$1.40–$5.73$3.88--
$410.00Dec 18$0.90$8.70$4.80$2.30 06/16$1.13–$4.80$2.30--
$130.00Nov 20$141.00$149.00$145.00$120.90 06/26$96.25–$145.65$141.00--
$420.00Dec 18$1.65$6.40$4.03$3.20 06/05$0.93–$5.65$3.20--
$430.00Dec 18$0.65$7.70$4.18$2.40 06/05$0.80–$4.38$2.40--
$115.00Dec 18$156.00$164.10$160.05$140.00 06/01$110.85–$160.75$156.00--
$460.00Dec 18$0.30$4.00$2.15$4.30 06/02$0.57–$3.30$2.15--
$500.00Dec 18$0.00$4.80$2.40$0.75 06/24$0.25–$2.40$0.75--
PUTS (77)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$270.00Aug 21$16.30$19.60$17.95$52.00 06/11$17.95–$53.00$17.95--
$270.00Nov 20$24.20$32.70$28.45$31.55 07/01$28.45–$59.50$28.45--
$270.00Dec 18$26.50$34.00$30.25$43.50 06/04$30.25–$61.10$30.25--
$270.00Feb 19$30.80$39.00$34.90$44.90 06/24$34.90–$53.00$34.90--
$270.00Jul 17$3.70$5.40$4.55--$4.55–$4.55—$3.702
$260.00Jul 17$1.10$2.40$1.75$5.48 07/02$1.75–$40.55$1.75--
$260.00Aug 21$11.40$15.10$13.25$26.10 06/25$13.25–$45.00$13.25--
$260.00Nov 20$19.50$27.90$23.70$54.43 06/11$23.70–$52.40$23.70--
$260.00Dec 18$21.90$29.40$25.65$37.70 06/04$25.65–$53.45$25.65--
$250.00Jul 17$0.00$2.00$1.00$2.68 07/02$1.00–$32.15$1.00--
$250.00Aug 21$8.10$11.40$9.75$13.55 07/01$9.30–$37.05$9.75--
$250.00Nov 20$15.40$23.50$19.45$31.40 06/23$19.45–$45.05$19.45--
$250.00Dec 18$18.10$25.10$21.60$31.00 06/24$21.60–$46.85$21.60--
$240.00Jul 17$0.00$2.10$1.05$1.18 07/02$0.75–$24.55$1.05--
$240.00Aug 21$3.20$8.50$5.85$9.41 07/02$5.85–$29.95$5.85--
$240.00Nov 20$11.80$19.60$15.70$26.90 06/23$15.70–$38.70$15.70--
$240.00Dec 18$14.50$21.70$18.10$32.90 06/08$17.10–$40.55$18.10--
$240.00Feb 19$20.60$26.00$23.30$33.50 06/18$22.35–$35.15$23.30--
$230.00Jul 17$0.00$3.50$1.75$0.59 07/02$0.30–$17.30$0.59--
$230.00Aug 21$3.70$6.10$4.90$6.30 07/02$4.90–$23.95$4.90--
$230.00Nov 20$8.20$16.20$12.20$19.17 06/26$12.20–$32.65$12.20--
$230.00Dec 18$11.30$18.20$14.75$22.90 06/24$14.05–$33.75$14.75--
$230.00Feb 19$14.50$22.00$18.25$27.50 06/22$18.25–$29.65$18.25--
$220.00Jul 17$0.00$4.80$2.40$2.43 06/26$0.18–$11.70$2.40--
$220.00Aug 21$1.80$3.90$2.85$4.40 07/02$2.85–$18.85$2.8546
$220.00Nov 20$7.10$13.20$10.15$13.89 06/29$9.40–$26.85$10.15--
$220.00Dec 18$8.80$15.00$11.90$16.94 06/25$11.20–$28.45$11.90--
$210.00Jul 17$0.00$2.00$1.00$0.75 06/26$0.35–$7.65$0.75--
$210.00Aug 21$1.15$5.00$3.08$2.90 07/02$1.60–$14.25$2.901.6K
$210.00Dec 18$7.10$12.30$9.70$13.90 06/26$8.85–$24.65$9.70--
$200.00Jul 17$0.00$4.80$2.40$0.60 06/25$0.57–$4.65$0.60--
$200.00Aug 21$0.15$2.45$1.30$1.85 07/02$1.30–$10.30$1.30227
$200.00Nov 20$3.40$8.40$5.90$7.00 07/02$5.28–$17.50$5.90--
$200.00Dec 18$5.30$9.90$7.60$8.21 07/02$6.75–$20.20$7.60--
$350.00Dec 18$80.60$88.00$84.30$90.63 07/01$84.30–$129.60$84.30--
$195.00Jul 17$0.00$4.80$2.40$3.15 06/11$0.35–$3.48$2.40--
$195.00Aug 21$0.00$4.30$2.15$1.50 07/02$1.20–$8.90$1.50--
$195.00Dec 18$3.00$10.30$6.65$9.50 06/26$5.50–$18.55$6.65--
$190.00Jul 17$0.00$4.80$2.40$0.72 06/18$0.35–$2.65$0.72--
$190.00Aug 21$0.85$2.50$1.68$1.10 07/01$1.65–$7.35$1.10--
$190.00Feb 19$4.30$12.60$8.45$13.10 06/25$8.45–$14.15$8.45--
$185.00Jul 17$0.00$4.80$2.40$1.71 06/05$0.28–$2.40$1.71--
$185.00Aug 21$0.00$4.80$2.40$7.80 06/11$1.10–$6.30$2.40--
$185.00Dec 18$1.85$9.90$5.88$10.50 05/12$4.10–$14.85$5.88--
$180.00Jul 17$0.00$4.80$2.40$0.23 06/23$0.33–$2.40$0.23--
$180.00Aug 21$0.00$1.50$0.75$0.80 07/02$0.75–$5.85$0.75--
$180.00Nov 20$0.05$7.50$3.78$11.85 06/11$2.35–$11.45$3.78--
$180.00Feb 19$4.50$11.00$7.75$10.50 06/22$7.05–$11.25$7.75--
$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$1.05–$4.95$1.76--
$175.00Nov 20$0.05$7.20$3.63$6.74 06/17$1.80–$10.30$3.63--
$175.00Dec 18$0.35$10.00$5.18$7.80 06/15$2.35–$11.85$5.18--
$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$0.95–$3.05$1.35--
$170.00Dec 18$0.50$8.40$4.45$8.50 06/09$2.10–$10.45$4.45--
$165.00Jul 17$0.00$4.80$2.40$0.19 06/24$0.15–$2.40$0.19--
$165.00Aug 21$0.05$7.00$3.53$5.30 05/11$0.78–$5.10$3.53--
$165.00Dec 18$0.30$4.80$2.55$9.20 06/11$1.67–$8.50$2.55--
$160.00Aug 21$0.00$4.80$2.40$1.40 06/08$0.95–$3.13$1.40--
$160.00Nov 20$0.05$6.40$3.23$5.10 05/26$1.30–$7.00$3.23--
$160.00Dec 18$0.05$6.90$3.48$3.93 06/24$1.43–$7.55$3.48--
$155.00Nov 20$0.05$10.00$5.03$3.20 06/24$1.08–$5.68$3.20--
$150.00Nov 20$0.00$4.80$2.40$1.65 07/02$0.93–$4.93$1.65--
$145.00Nov 20$0.05$9.60$4.83$2.30 06/24$0.98–$4.83$2.30--
$140.00Nov 20$0.05$5.90$2.98$3.50 05/07$0.85–$3.43$2.98--
$140.00Dec 18$0.00$4.50$2.25$1.00 07/02$0.85–$5.75$1.00--
$135.00Nov 20$0.05$5.20$2.63$1.84 06/24$0.63–$3.18$1.84--
$135.00Dec 18$0.05$6.00$3.03$2.95 06/08$0.88–$3.93$2.95--
$130.00Nov 20$0.00$4.80$2.40$1.75 06/16$0.68–$2.68$1.75--
$130.00Dec 18$0.05$7.30$3.68$2.55 06/08$0.75–$3.68$2.55--
$125.00Aug 21$0.00$4.80$2.40$0.83 05/06$0.75–$2.40$0.83--
$125.00Nov 20$0.00$3.40$1.70$1.15 06/17$0.43–$2.40$1.15--
$120.00Nov 20$0.00$3.40$1.70$1.66 06/10$0.53–$2.63$1.66--
$120.00Dec 18$0.00$3.40$1.70$3.10 05/11$0.68–$3.03$1.70--
$115.00Nov 20$0.00$2.30$1.15$2.26 05/19$0.48–$2.98$1.15--
$110.00Aug 21$0.00$0.05$0.03$0.05 07/02$0.03–$2.40$0.03--
$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 26
Total Puts 251
Put/Call Ratio 9.65
Net Difference -225

Prior's Put/Call Breakdown

Total Calls 64
Total Puts 341
Put/Call Ratio 5.33
Net Difference -277

Prior 7-Day Put/Call Summary

Total Calls 621
Total Puts 3,073
Average Put/Call Ratio 4.42
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