Tour v325
ZBRA
ZEBRA TECHNOLOGIES C Class A
$266.71 -2.13%
$265.48 (-0.46%)🌙
as of 07/13 07:15 PM
(7/10 19:17) ◀
|
Monday, July 13, 2026 (7:15pm)
January 2026
|
▶ (7/14 19:40)
◀ 7/13 19:15 ▶

Option Volume

Detail
ℹ
Current (07/13) 492
Calls: 62 (13%)
Puts: 430 (87%)
Prior (07/10) 277
Calls: 26 (9%)
Puts: 251 (91%)
Current vs Prior +77.62%
Calls: +138.46% (Calls)
Puts: +71.31% (Puts)
Prior 7-Day Total 3,509
Calls: 552 (16%)
Puts: 2,957 (84%)
Prior 7-Day Average 501
Calls: 78 (16%)
Puts: 422 (84%)
Current vs Prior 7-Day Avg -1.85%
Calls: -21.38%
Puts: +1.79%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/13) $216.2K
Calls: $87.8K (41%)
Puts: $128.3K (59%)
Prior (07/10) $114.0K
Calls: $42.8K (38%)
Puts: $71.2K (62%)
Current vs Prior +89.64%
Calls: +105.13%
Puts: +80.31%
Prior 7-Day Total $1.59M
Calls: $728.4K (46%)
Puts: $864.1K (54%)
Prior 7-Day Average $227.5K
Calls: $104.1K (46%)
Puts: $123.4K (54%)
Current vs Prior 7-Day Avg -4.98%
Calls: -15.58%
Puts: +3.95%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/13) 6.94
Prior (07/10) 9.65
Current vs Prior -28.16%
Prior 7-Day Average 4.58
Current vs Prior 7-Day Avg +51.39%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/13) 3,791
Calls: 347 (9%)
Puts: 3,444 (91%)
Prior (07/10) 2,372
Calls: 518 (22%)
Puts: 1,854 (78%)
Current vs Prior +59.82%
Prior 7-Day Total 18,454
Calls: 5,289 (29%)
Puts: 13,165 (71%)
Prior 7-Day Average 2,636
Calls: 755 (29%)
Puts: 1,880 (71%)
Current vs Prior 7-Day Avg +43.80%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 6.07% | 16.20%6.07% | 16.20%
Prior 6.29% | 16.07%6.29% | 16.07%
Current vs Prior -3.48% | +0.78%-3.48% | +0.78%
Prior 7-Day Avg 7.67% | 16.85%7.22% | 16.72%
Current vs 7-Day Avg -20.78% | -3.88%-15.83% | -3.13%
Prior 7-Day Eod 6.29% | 16.07%6.29% | 16.07%
Current vs 7-Day Eod -3.48% | +0.78%-3.48% | +0.78%
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

Elevated premium activity with dollar volume up 90% vs prior. Above-average activity with volume up 78% vs prior. Extreme bearish P/C ratio of 6.94 - heavy put buying. P/C ratio dropping 28% - sentiment shifting bullish.

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 1 of results (avg 8.9%, best 8.9%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Aug 2148.1052.60$50.358.9%10.8617
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. 7 found (avg delta 0.73, highest 0.88)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Jul 1713.6021.80$17.7046.3%100.88--
$220.00Aug 2148.1052.60$50.358.9%10.8617
$250.00Aug 2127.4031.10$29.2512.6%130.67--
$260.00Jul 177.6010.70$9.1533.9%10.67144
$260.00Aug 2121.3024.80$23.0515.2%30.5947
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Jul 1712.4017.00$14.7031.3%20.811
$270.00Jul 176.607.50$7.0512.8%10.593

Most actively traded options today. High liquidity = easy entry/exit. 21 active (total vol 481, top 202)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Jul 172.804.60$3.7048.6%210.41139
$250.00Aug 2127.4031.10$29.2512.6%130.67--
$250.00Jul 1713.6021.80$17.7046.3%100.88--
$340.00Aug 211.702.35$2.0332.0%60.10--
$260.00Aug 2121.3024.80$23.0515.2%30.5947
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Aug 211.954.30$3.1375.1%2020.111.6K
$200.00Aug 210.552.75$1.65133.3%1590.06230
$220.00Aug 213.005.10$4.0551.9%320.1445
$230.00Aug 214.707.10$5.9040.7%130.1934
$240.00Aug 216.709.80$8.2537.6%60.251.6K

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 8.7%, max 8.7%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$260.00Jul 17Aug 2158.6%53.9%8.7%4191
PUTS (0)
No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 14 found (best R:R 9.87, avg 3.18)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$300.00$340.00Aug 21$5.87$34.13$5.875.81$305.87
$270.00$280.00Jul 17$2.27$7.73$2.273.41$272.27
$280.00$300.00Aug 21$5.90$14.10$5.902.39$285.90
$260.00$280.00Aug 21$9.25$10.75$9.251.16$269.25
$260.00$270.00Jul 17$5.45$4.55$5.450.83$265.45
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$220.00$210.00Aug 21$0.92$9.08$0.929.87$219.08
$210.00$200.00Aug 21$1.48$8.52$1.485.76$208.52
$230.00$220.00Aug 21$1.85$8.15$1.854.41$228.15
$240.00$230.00Aug 21$2.35$7.65$2.353.26$237.65
$270.00$250.00Jul 17$6.17$13.83$6.172.24$263.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 17 found (best R:R 5.90, avg 1.14)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$250.00$260.00Jul 17$8.55$8.55$1.455.90$258.55
$220.00$250.00Aug 21$21.10$21.10$8.902.37$241.10
$250.00$260.00Aug 21$6.20$6.20$3.801.63$256.20
$260.00$270.00Jul 17$5.45$5.45$4.551.20$265.45
$260.00$280.00Aug 21$9.25$9.25$10.750.86$269.25
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$280.00$270.00Jul 17$7.65$7.65$2.353.26$272.35
$270.00$260.00Aug 21$4.90$4.90$5.100.96$265.10
$260.00$250.00Aug 21$3.90$3.90$6.100.64$256.10
$270.00$250.00Jul 17$6.17$6.17$13.830.45$263.83
$250.00$240.00Aug 21$3.10$3.10$6.900.45$246.90

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $12.28, cheapest $10.47)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$250.00Jul 17Aug 21$11.5553.5%55.2%
$280.00Jul 17Aug 21$12.3751.8%55.4%
$260.00Jul 17Aug 21$13.9058.6%53.9%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$250.00Jul 17Aug 21$10.4753.5%55.2%
$270.00Jul 17Aug 21$13.1047.3%56.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 6 found (cheapest 4.03% of stock, avg 11.17%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$270.00Jul 17$3.70$7.05$10.75$259.25$280.754.03%
$280.00Jul 17$1.43$14.70$16.13$263.87$296.136.05%
$250.00Jul 17$17.70$0.88$18.58$231.42$268.586.97%
$260.00Aug 21$23.05$15.25$38.30$221.70$298.3014.36%
$250.00Aug 21$29.25$11.35$40.60$209.40$290.6015.22%
$220.00Aug 21$50.35$4.05$54.40$165.60$274.4020.40%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 17 found (cheapest 0.87% of stock, avg 6.80%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$280.00$250.00Jul 17$1.43$0.88$2.31$247.69$282.31
$270.00$250.00Jul 17$3.70$0.88$4.58$245.42$274.58
$340.00$230.00Aug 21$2.03$5.90$7.93$222.07$347.93
$340.00$240.00Aug 21$2.03$8.25$10.28$229.72$350.28
$340.00$250.00Aug 21$2.03$11.35$13.38$236.62$353.38
$300.00$230.00Aug 21$7.90$5.90$13.80$216.20$313.80
$300.00$240.00Aug 21$7.90$8.25$16.15$223.85$316.15
$340.00$260.00Aug 21$2.03$15.25$17.28$242.72$357.28
$300.00$250.00Aug 21$7.90$11.35$19.25$230.75$319.25
$280.00$230.00Aug 21$13.80$5.90$19.70$210.30$299.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 24 found (best R:R 5.90, avg credit $9.55)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
230/240250/260Aug 21$8.55$1.455.90$231.45$258.55
220/230250/260Aug 21$8.05$1.954.13$221.95$258.05
200/210250/260Aug 21$7.68$2.323.31$202.32$257.68
200/210220/250Aug 21$22.58$7.423.04$187.42$242.58
210/220250/260Aug 21$7.12$2.882.47$212.88$257.12
240/250260/280Aug 21$12.35$7.651.61$237.65$272.35
230/240260/280Aug 21$11.60$8.401.38$228.40$271.60
220/230260/280Aug 21$11.10$8.901.25$218.90$271.10
260/270280/300Aug 21$10.80$9.201.17$259.20$290.80
200/210260/280Aug 21$10.73$9.271.16$199.27$270.73

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 8 found (best R:R 19.00, cheapest $0.50)

CALLS (3)
LowMidHighExpiryDebitMax GainR:R
$260.00$280.00$300.00Aug 21$3.35$16.654.97
$250.00$260.00$270.00Jul 17$3.10$6.902.23
$260.00$270.00$280.00Jul 17$3.18$6.822.14
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$220.00$230.00$240.00Aug 21$0.50$9.5019.00
$230.00$240.00$250.00Aug 21$0.75$9.2512.33
$240.00$250.00$260.00Aug 21$0.80$9.2011.50
$210.00$220.00$230.00Aug 21$0.93$9.079.75
$250.00$260.00$270.00Aug 21$1.00$9.009.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 15 found (best net $-8.15, 10 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$220.00$250.001:2Aug 21-$8.15$21.85
$280.00$300.001:2Aug 21-$2.00$18.00
$260.00$280.001:2Aug 21-$4.55$15.45
$250.00$260.001:2Jul 17-$0.60$9.40
$300.00$340.001:2Aug 21$3.84$36.16
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$210.00$200.001:2Aug 21-$0.17$9.83
$230.00$220.001:2Aug 21-$2.20$7.80
$220.00$210.001:2Aug 21-$2.21$7.79
$240.00$230.001:2Aug 21-$3.55$6.45
$250.00$240.001:2Aug 21-$5.15$4.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 4.50%, avg 1.77%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$280.00Aug 21$12.000.435.0%4.50%9.48%3--
$300.00Aug 21$6.300.2912.5%2.36%14.84%1--
$270.00Jul 17$2.800.411.2%1.05%2.28%21139
$340.00Aug 21$1.700.1027.5%0.64%28.12%6--
$280.00Jul 17$0.750.195.0%0.28%5.26%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. 160 contracts (avg 561 vol/day, 160 traded recently)

ZBRA averages only 561 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 $48.00 on 07/08 (now $48.10/$52.60) — try a limit near $48.10. Also watch the $260.00 08-21 call last traded $27.74 on 07/10 (now $21.30/$24.80) — try a limit near $23.05; the $260.00 07-17 call last traded $5.94 on 07/08 (now $7.60/$10.70) — try a limit near $7.60. Most tradeable put: the $270.00 07-17 put last traded $4.20 on 07/10 (now $6.60/$7.50) — try a limit near $6.60.
CALLS (87)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$270.00Jul 17$2.80$4.60$3.70$7.80 07/10$0.98–$8.75$3.70139
$270.00Aug 21$16.10$19.90$18.00$22.25 07/10$6.80–$21.85$18.00--
$270.00Nov 20$27.30$35.80$31.55$33.08 07/01$15.35–$35.10$31.55--
$270.00Dec 18$29.20$37.60$33.40$33.05 07/07$15.95–$37.50$33.05--
$270.00Feb 19$38.90$43.80$41.35$43.40 07/01$25.65–$44.45$41.35--
$260.00Jul 17$7.60$10.70$9.15$5.94 07/08$1.93–$15.00$7.60144
$260.00Aug 21$21.30$24.80$23.05$27.74 07/10$7.70–$27.70$23.0547
$260.00Nov 20$32.20$40.70$36.45$36.95 07/01$17.35–$40.40$36.45--
$260.00Dec 18$34.10$42.60$38.35$42.70 07/01$19.05–$42.45$38.35--
$280.00Jul 17$0.75$2.10$1.43$3.94 07/10$0.70–$4.90$1.43--
$280.00Aug 21$12.00$15.60$13.80$18.60 07/10$5.25–$17.70$13.80--
$280.00Nov 20$23.50$31.60$27.55$31.00 07/06$11.80–$30.45$27.55--
$280.00Dec 18$26.10$33.20$29.65$32.60 07/09$13.40–$33.65$29.65--
$250.00Jul 17$13.60$21.80$17.70$25.14 07/10$4.50–$23.70$17.70--
$250.00Aug 21$27.40$31.10$29.25$28.26 07/07$11.45–$33.35$28.26--
$250.00Nov 20$37.60$46.10$41.85$38.08 06/30$20.60–$46.20$38.08--
$250.00Dec 18$40.00$48.10$44.05$47.10 07/02$22.60–$48.30$44.05--
$250.00Feb 19$46.20$55.00$50.60$40.60 06/25$33.50–$55.00$46.20--
$290.00Jul 17$0.00$1.00$0.50$1.55 07/10$0.40–$2.28$0.50--
$290.00Aug 21$9.00$11.90$10.45$13.00 07/09$4.13–$13.55$10.45--
$290.00Nov 20$19.70$27.80$23.75$15.97 06/24$10.30–$26.95$19.70--
$290.00Dec 18$21.70$29.30$25.50$23.40 07/08$11.00–$29.60$23.40--
$240.00Jul 17$23.00$31.40$27.20$32.18 07/09$6.25–$33.30$27.20--
$240.00Aug 21$31.60$38.20$34.90$41.10 07/01$14.90–$40.10$34.90--
$240.00Nov 20$43.00$52.10$47.55$41.00 06/01$24.75–$52.40$43.00--
$240.00Dec 18$46.00$54.70$50.35$52.90 07/02$26.80–$54.35$50.35--
$240.00Feb 19$51.90$61.00$56.45$58.73 07/09$37.55–$61.55$56.45--
$300.00Jul 17$0.00$0.75$0.38$0.50 07/09$0.18–$2.40$0.38--
$300.00Aug 21$6.30$9.50$7.90$8.50 07/10$2.38–$10.70$7.90--
$300.00Nov 20$18.40$24.00$21.20$20.00 07/10$7.75–$23.65$20.00--
$300.00Dec 18$18.70$25.90$22.30$24.40 07/06$9.20–$25.10$22.30--
$300.00Feb 19$27.50$32.80$30.15$33.30 07/10$17.80–$32.30$30.15--
$230.00Jul 17$33.00$41.20$37.10$21.40 06/26$11.45–$42.90$33.00--
$230.00Aug 21$39.00$46.80$42.90$49.80 07/06$19.00–$48.05$42.90--
$230.00Nov 20$50.30$58.80$54.55$41.15 06/26$28.95–$59.30$50.30--
$230.00Dec 18$52.30$60.80$56.55$36.80 06/18$31.10–$61.15$52.30--
$310.00Jul 17$0.00$4.80$2.40$1.30 06/30$0.13–$2.40$1.30--
$310.00Aug 21$4.50$7.60$6.05$8.00 07/10$2.50–$7.65$6.05--
$310.00Nov 20$15.20$21.20$18.20$18.65 07/09$6.55–$20.10$18.20--
$310.00Dec 18$17.60$22.90$20.25$13.35 06/22$7.45–$21.70$17.60--
$220.00Jul 17$42.90$51.10$47.00$20.32 06/17$16.40–$52.85$42.90--
$220.00Aug 21$48.10$52.60$50.35$48.00 07/08$24.00–$56.05$48.1017
$220.00Dec 18$59.30$67.90$63.60$65.60 07/01$36.05–$68.20$63.60--
$320.00Jul 17$0.00$1.70$0.85$0.25 07/06$0.08–$2.40$0.25--
$320.00Aug 21$3.20$5.50$4.35$4.00 07/08$2.40–$5.85$4.00--
$320.00Nov 20$12.70$18.50$15.60$13.67 07/07$4.88–$17.05$13.67--
$320.00Dec 18$13.80$20.30$17.05$12.30 06/26$6.20–$19.55$13.80--
$210.00Jul 17$52.90$61.00$56.95$48.70 07/08$22.45–$62.85$52.90--
$210.00Aug 21$56.00$64.50$60.25$28.95 06/12$29.65–$65.55$56.00--
$330.00Jul 17$0.00$3.40$1.70$0.05 07/02$0.05–$2.40$0.05--
$330.00Aug 21$2.35$4.30$3.33$3.87 07/10$2.30–$4.22$3.33--
$330.00Nov 20$10.60$16.10$13.35$9.39 07/08$4.55–$14.95$10.60--
$330.00Dec 18$10.10$16.90$13.50$16.07 07/09$5.03–$17.20$13.50--
$200.00Jul 17$62.90$71.00$66.95$42.20 06/16$30.00–$72.65$62.90--
$200.00Aug 21$66.40$72.00$69.20$70.40 07/02$36.50–$75.05$69.20--
$200.00Nov 20$72.70$81.20$76.95$60.69 06/24$45.30–$82.00$72.70--
$200.00Dec 18$74.50$82.70$78.60$78.10 07/06$47.15–$83.85$78.10--
$195.00Dec 18$78.40$87.10$82.75$66.50 06/26$50.40–$87.95$78.40--
$340.00Aug 21$1.70$2.35$2.03$2.70 07/09$0.48–$3.33$2.03--
$340.00Dec 18$11.00$15.50$13.25$10.80 06/30$4.08–$14.85$11.00--
$190.00Dec 18$82.50$90.80$86.65$46.55 06/10$53.85–$92.10$82.50--
$185.00Dec 18$86.70$95.40$91.05$73.70 06/26$57.30–$96.30$86.70--
$350.00Aug 21$0.00$3.00$1.50$3.50 06/03$0.95–$2.40$1.50--
$350.00Nov 20$4.80$12.10$8.45$5.51 06/08$2.28–$11.30$5.51--
$350.00Dec 18$9.00$12.20$10.60$9.53 06/30$3.80–$11.95$9.53--
$180.00Dec 18$90.90$99.50$95.20$77.70 06/26$61.10–$100.45$90.90--
$175.00Aug 21$89.00$97.50$93.25$99.55 07/01$56.35–$98.95$93.25--
$175.00Nov 20$94.00$101.60$97.80$79.90 06/26$63.60–$103.40$94.00--
$360.00Aug 21$0.00$4.70$2.35$1.40 07/09$0.90–$3.08$1.40--
$360.00Dec 18$7.60$12.30$9.95$7.00 06/30$4.25–$11.50$7.60--
$170.00Aug 21$94.20$102.30$98.25$104.23 07/01$60.85–$103.75$98.25--
$370.00Dec 18$6.60$9.70$8.15$8.90 07/10$2.23–$8.90$8.15--
$160.00Nov 20$107.10$115.70$111.40$75.94 06/09$74.95–$116.95$107.10--
$160.00Dec 18$108.60$117.10$112.85$118.25 07/01$76.00–$118.20$112.85--
$150.00Nov 20$116.30$124.90$120.60$102.20 06/26$83.00–$126.25$116.30--
$150.00Dec 18$117.40$126.10$121.75$127.48 07/01$84.45–$127.35$121.75--
$390.00Dec 18$1.85$9.30$5.58$3.40 06/22$1.60–$7.70$3.40--
$400.00Nov 20$2.90$6.60$4.75$3.61 07/02$2.55–$5.58$3.61--
$400.00Dec 18$1.10$8.60$4.85$4.48 06/30$1.40–$5.73$4.48--
$400.00Feb 19$7.20$12.20$9.70$8.00 07/08$8.20–$9.85$8.00--
$130.00Nov 20$135.20$143.70$139.45$120.90 06/26$101.45–$145.65$135.20--
$410.00Dec 18$3.20$8.00$5.60$2.30 06/16$1.13–$5.60$3.20--
$115.00Dec 18$150.10$159.00$154.55$140.00 06/01$116.65–$160.75$150.10--
$420.00Dec 18$0.05$7.60$3.83$3.20 06/05$0.93–$5.65$3.20--
$430.00Dec 18$0.05$7.30$3.68$2.40 06/05$0.80–$4.38$2.40--
$460.00Dec 18$0.05$5.40$2.73$4.30 06/02$0.57–$3.30$2.73--
$500.00Dec 18$0.00$2.60$1.30$0.75 06/24$0.25–$2.40$0.75--
PUTS (73)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$270.00Jul 17$6.60$7.50$7.05$4.20 07/10$4.55–$43.35$6.603
$270.00Aug 21$18.10$22.20$20.15$52.00 06/11$17.95–$48.15$20.15--
$270.00Nov 20$27.30$35.20$31.25$31.55 07/01$28.45–$54.80$31.25--
$270.00Dec 18$30.00$36.60$33.30$34.90 07/08$30.25–$56.20$33.30--
$270.00Feb 19$36.10$39.50$37.80$44.90 06/24$34.90–$53.00$37.80--
$260.00Jul 17$1.95$5.30$3.63$2.80 07/09$1.75–$34.30$2.80--
$260.00Aug 21$13.30$17.20$15.25$26.10 06/25$13.25–$40.55$15.25--
$260.00Nov 20$21.90$30.10$26.00$54.43 06/11$23.70–$48.10$26.00--
$260.00Dec 18$23.80$31.60$27.70$29.30 07/08$25.65–$48.40$27.70--
$280.00Jul 17$12.40$17.00$14.70$12.00 07/06$10.45–$52.20$12.401
$280.00Dec 18$36.40$42.10$39.25$40.60 07/08$35.60–$62.70$39.25--
$250.00Jul 17$0.30$1.45$0.88$1.67 07/06$0.88–$26.05$0.88--
$250.00Aug 21$9.60$13.10$11.35$13.55 07/01$9.30–$33.15$11.35--
$250.00Nov 20$17.60$25.50$21.55$31.40 06/23$19.45–$41.20$21.55--
$250.00Dec 18$21.60$27.20$24.40$31.00 06/24$21.60–$42.60$24.40--
$240.00Jul 17$0.00$1.75$0.88$1.78 07/08$0.75–$19.15$0.88--
$240.00Aug 21$6.70$9.80$8.25$7.00 07/09$5.85–$27.05$7.001.6K
$240.00Nov 20$15.90$21.30$18.60$26.90 06/23$15.70–$35.40$18.60--
$240.00Dec 18$17.70$23.30$20.50$32.90 06/08$17.10–$35.05$20.50--
$240.00Feb 19$20.00$27.70$23.85$33.50 06/18$22.35–$35.15$23.85--
$230.00Jul 17$0.00$1.65$0.83$1.10 07/08$0.30–$12.85$0.83--
$230.00Aug 21$4.70$7.10$5.90$6.30 07/02$4.90–$21.35$5.9034
$230.00Nov 20$9.90$17.60$13.75$19.17 06/26$12.20–$27.85$13.75--
$230.00Dec 18$14.30$19.70$17.00$22.90 06/24$14.05–$28.50$17.00--
$230.00Feb 19$16.20$24.00$20.10$27.50 06/22$18.25–$29.65$20.10--
$220.00Jul 17$0.00$3.80$1.90$0.47 07/07$0.18–$7.00$0.47--
$220.00Aug 21$3.00$5.10$4.05$2.75 07/10$2.85–$16.10$3.0045
$220.00Nov 20$9.90$14.40$12.15$10.84 07/06$9.40–$23.25$10.84--
$220.00Dec 18$10.10$16.30$13.20$16.94 06/25$11.20–$24.35$13.20--
$210.00Jul 17$0.00$1.90$0.95$0.13 07/07$0.35–$4.00$0.13--
$210.00Aug 21$1.95$4.30$3.13$1.80 07/10$1.60–$12.15$1.951.6K
$210.00Dec 18$7.30$13.40$10.35$13.90 06/26$8.85–$20.65$10.35--
$200.00Jul 17$0.00$1.20$0.60$0.60 06/25$0.57–$4.25$0.60--
$200.00Aug 21$0.55$2.75$1.65$1.30 07/10$1.30–$8.55$1.30230
$200.00Nov 20$5.80$9.30$7.55$7.00 07/02$5.28–$16.05$7.00--
$200.00Dec 18$6.90$10.80$8.85$8.21 07/02$6.75–$16.30$8.21--
$195.00Jul 17$0.00$1.70$0.85$3.15 06/11$0.35–$3.25$0.85--
$195.00Aug 21$1.05$2.45$1.75$1.50 07/02$1.20–$6.70$1.50--
$195.00Dec 18$3.50$9.70$6.60$9.50 06/26$5.50–$14.00$6.60--
$190.00Jul 17$0.00$1.70$0.85$0.72 06/18$0.35–$2.63$0.72--
$190.00Aug 21$0.85$2.75$1.80$1.10 07/01$1.65–$6.35$1.10--
$190.00Feb 19$5.70$12.40$9.05$13.10 06/25$8.45–$14.15$9.05--
$185.00Jul 17$0.00$4.80$2.40$1.71 06/05$0.28–$2.40$1.71--
$185.00Aug 21$0.00$4.30$2.15$7.80 06/11$1.10–$5.60$2.15--
$350.00Dec 18$86.70$91.90$89.30$90.63 07/01$84.30–$123.85$89.30--
$180.00Jul 17$0.00$4.80$2.40$0.23 06/23$0.33–$2.40$0.23--
$180.00Aug 21$0.05$1.60$0.83$0.71 07/06$0.75–$4.95$0.71--
$180.00Nov 20$0.70$8.00$4.35$11.85 06/11$2.35–$8.85$4.35--
$180.00Feb 19$5.80$9.50$7.65$10.50 06/22$7.05–$11.25$7.65--
$175.00Jul 17$0.00$4.80$2.40$0.40 07/01$0.18–$2.40$0.40--
$175.00Aug 21$0.00$2.10$1.05$1.76 06/23$1.05–$4.50$1.05--
$175.00Nov 20$0.25$5.20$2.73$6.74 06/17$1.80–$7.35$2.73--
$175.00Dec 18$1.35$8.00$4.68$7.80 06/15$2.35–$8.85$4.68--
$170.00Jul 17$0.00$0.55$0.28$0.77 06/11$0.18–$2.40$0.282
$170.00Aug 21$0.00$2.10$1.05$1.35 06/23$0.95–$3.03$1.05--
$170.00Dec 18$0.50$7.70$4.10$8.50 06/09$2.10–$7.10$4.10--
$165.00Jul 17$0.00$4.80$2.40$0.19 06/24$0.15–$2.40$0.19--
$165.00Dec 18$0.30$7.60$3.95$9.20 06/11$1.67–$6.10$3.95--
$160.00Aug 21$0.00$1.90$0.95$1.40 06/08$0.95–$3.13$0.95--
$160.00Nov 20$0.05$5.20$2.63$2.20 07/09$1.30–$5.18$2.20--
$160.00Dec 18$0.10$6.60$3.35$3.93 06/24$1.43–$6.15$3.35--
$155.00Nov 20$0.05$5.20$2.63$3.20 06/24$1.08–$5.03$2.63--
$150.00Nov 20$0.00$4.80$2.40$1.65 07/02$0.93–$4.05$1.65--
$145.00Nov 20$0.00$4.80$2.40$2.30 06/24$0.98–$4.83$2.30--
$140.00Dec 18$0.05$4.20$2.13$1.00 07/02$0.85–$3.90$1.00--
$135.00Nov 20$0.00$2.40$1.20$1.84 06/24$0.63–$3.18$1.20--
$135.00Dec 18$0.05$3.80$1.92$2.95 06/08$0.88–$3.93$1.92--
$130.00Nov 20$0.00$4.80$2.40$1.75 06/16$0.68–$2.68$1.75--
$130.00Dec 18$0.40$3.50$1.95$2.55 06/08$0.75–$3.68$1.95--
$125.00Nov 20$0.00$4.80$2.40$1.15 06/17$0.43–$2.40$1.15--
$120.00Nov 20$0.00$3.20$1.60$1.66 06/10$0.53–$2.63$1.60--
$115.00Nov 20$0.00$4.40$2.20$2.26 05/19$0.48–$2.98$2.20--
$110.00Aug 21$0.00$4.80$2.40$0.05 07/02$0.03–$2.40$0.05--

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 62
Total Puts 430
Put/Call Ratio 6.94
Net Difference -368

Prior's Put/Call Breakdown

Total Calls 26
Total Puts 251
Put/Call Ratio 9.65
Net Difference -225

Prior 7-Day Put/Call Summary

Total Calls 552
Total Puts 2,957
Average Put/Call Ratio 4.58
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