Tour v334
ZBRA
ZEBRA TECHNOLOGIES C Class A
$260.11 -2.47%
$258.20 (-0.73%)🌙
as of 07/14 07:40 PM
(7/13 19:15) ◀
|
Tuesday, July 14, 2026 (7:40pm)
January 2026
|
▶ (7/15 19:22)
◀ 7/14 19:40 ▶

Option Volume

Detail
ℹ
Current (07/14) 762
Calls: 146 (19%)
Puts: 616 (81%)
Prior (07/13) 492
Calls: 62 (13%)
Puts: 430 (87%)
Current vs Prior +54.88%
Calls: +135.48% (Calls)
Puts: +43.26% (Puts)
Prior 7-Day Total 3,369
Calls: 408 (12%)
Puts: 2,961 (88%)
Prior 7-Day Average 481
Calls: 58 (12%)
Puts: 423 (88%)
Current vs Prior 7-Day Avg +58.33%
Calls: +150.49%
Puts: +45.63%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/14) $437.5K
Calls: $77.3K (18%)
Puts: $360.2K (82%)
Prior (07/13) $216.2K
Calls: $87.8K (41%)
Puts: $128.3K (59%)
Current vs Prior +102.36%
Calls: -12.03%
Puts: +180.67%
Prior 7-Day Total $1.46M
Calls: $561.0K (39%)
Puts: $894.5K (61%)
Prior 7-Day Average $207.9K
Calls: $80.1K (39%)
Puts: $127.8K (61%)
Current vs Prior 7-Day Avg +110.39%
Calls: -3.58%
Puts: +181.87%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/14) 4.22
Prior (07/13) 6.94
Current vs Prior -39.17%
Prior 7-Day Average 5.00
Current vs Prior 7-Day Avg -15.62%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/14) 5,733
Calls: 1,979 (35%)
Puts: 3,754 (65%)
Prior (07/13) 3,791
Calls: 347 (9%)
Puts: 3,444 (91%)
Current vs Prior +51.23%
Prior 7-Day Total 21,172
Calls: 4,905 (23%)
Puts: 16,267 (77%)
Prior 7-Day Average 3,024
Calls: 700 (23%)
Puts: 2,323 (77%)
Current vs Prior 7-Day Avg +89.55%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 6.13% | 16.67%6.13% | 16.67%
Prior 6.07% | 16.20%6.07% | 16.20%
Current vs Prior +0.96% | +2.89%+0.95% | +2.89%
Prior 7-Day Avg 7.21% | 16.68%7.03% | 16.63%
Current vs 7-Day Avg -14.98% | -0.11%-12.73% | +0.20%
Prior 7-Day Eod 6.07% | 16.20%6.07% | 16.20%
Current vs 7-Day Eod +0.96% | +2.89%+0.95% | +2.89%
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 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

Strong bearish conviction with 82% of dollar volume in puts ($360.2K) vs calls ($77.3K). Massive premium surge with dollar volume up 102% vs prior. Dollar volume significantly above 7-day average (110% higher). Above-average activity with volume up 55% vs prior.

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 0.73, highest 0.89)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Aug 2151.0058.00$54.5012.8%10.8948
$220.00Aug 2141.7049.40$45.5516.9%10.8316
$250.00Aug 2120.1028.20$24.1533.5%100.62143
$260.00Aug 2118.2022.50$20.3521.1%50.54--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Jul 177.2014.80$11.0069.1%10.773

Most actively traded options today. High liquidity = easy entry/exit. 18 active (total vol 660, top 289)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Aug 210.603.80$2.20145.5%1020.121.5K
$270.00Jul 170.103.70$1.90189.5%140.25158
$250.00Aug 2120.1028.20$24.1533.5%100.62143
$280.00Jul 170.000.80$0.40200.0%70.07--
$260.00Aug 2118.2022.50$20.3521.1%50.54--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Aug 210.753.40$2.08127.4%2890.08240
$260.00Aug 2116.8021.80$19.3025.9%1030.46132
$220.00Aug 212.057.90$4.97117.7%1000.1738
$210.00Aug 211.453.10$2.2872.4%190.101.6K
$240.00Jul 170.051.30$0.68183.8%20.0927

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 29.4%, max 29.4%)

CALLS (0)
No calls found
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 17Aug 2170.5%54.5%29.4%31.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 11 found (best R:R 49.00, avg 7.57)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$300.00$320.00Aug 21$2.48$17.52$2.487.06$302.48
$270.00$280.00Jul 17$1.50$8.50$1.505.67$271.50
$290.00$300.00Aug 21$3.27$6.73$3.272.06$293.27
$250.00$260.00Aug 21$3.80$6.20$3.801.63$253.80
$260.00$290.00Aug 21$12.40$17.60$12.401.42$272.40
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$210.00$200.00Aug 21$0.20$9.80$0.2049.00$209.80
$260.00$240.00Jul 17$3.22$16.78$3.225.21$256.78
$230.00$220.00Aug 21$1.88$8.12$1.884.32$228.12
$240.00$230.00Aug 21$2.40$7.60$2.403.17$237.60
$220.00$210.00Aug 21$2.69$7.31$2.692.72$217.31

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 14 found (best R:R 8.52, avg 1.27)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$210.00$220.00Aug 21$8.95$8.95$1.058.52$218.95
$220.00$250.00Aug 21$21.40$21.40$8.602.49$241.40
$260.00$290.00Aug 21$12.40$12.40$17.600.70$272.40
$250.00$260.00Aug 21$3.80$3.80$6.200.61$253.80
$290.00$300.00Aug 21$3.27$3.27$6.730.49$293.27
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$270.00$260.00Jul 17$7.10$7.10$2.902.45$262.90
$260.00$240.00Aug 21$10.05$10.05$9.951.01$249.95
$220.00$210.00Aug 21$2.69$2.69$7.310.37$217.31
$240.00$230.00Aug 21$2.40$2.40$7.600.32$237.60
$230.00$220.00Aug 21$1.88$1.88$8.120.23$228.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $11.98, cheapest $8.57)

CALLS (0)
No calls found
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$240.00Jul 17Aug 21$8.5770.5%54.5%
$260.00Jul 17Aug 21$15.4046.8%57.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 4 found (cheapest 4.96% of stock, avg 15.36%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$270.00Jul 17$1.90$11.00$12.90$257.10$282.904.96%
$260.00Aug 21$20.35$19.30$39.65$220.35$299.6515.24%
$220.00Aug 21$45.55$4.97$50.52$169.48$270.5219.42%
$210.00Aug 21$54.50$2.28$56.78$153.22$266.7821.83%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 19 found (cheapest 0.42% of stock, avg 4.37%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$280.00$240.00Jul 17$0.40$0.68$1.08$238.92$281.08
$270.00$240.00Jul 17$1.90$0.68$2.58$237.42$272.58
$280.00$260.00Jul 17$0.40$3.90$4.30$255.70$284.30
$320.00$210.00Aug 21$2.20$2.28$4.48$205.52$324.48
$270.00$260.00Jul 17$1.90$3.90$5.80$254.20$275.80
$300.00$210.00Aug 21$4.68$2.28$6.96$203.04$306.96
$320.00$220.00Aug 21$2.20$4.97$7.17$212.83$327.17
$320.00$230.00Aug 21$2.20$6.85$9.05$220.95$329.05
$300.00$220.00Aug 21$4.68$4.97$9.65$210.35$309.65
$290.00$210.00Aug 21$7.95$2.28$10.23$199.77$300.23

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 20 found (best R:R 2.57, avg credit $8.43)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
200/210220/250Aug 21$21.60$8.402.57$188.40$241.60
240/260290/300Aug 21$13.32$6.681.99$246.68$303.32
210/220250/260Aug 21$6.49$3.511.85$213.51$256.49
240/260300/320Aug 21$12.53$7.471.68$247.47$312.53
230/240250/260Aug 21$6.20$3.801.63$233.80$256.20
210/220290/300Aug 21$5.96$4.041.48$214.04$295.96
220/230250/260Aug 21$5.68$4.321.31$224.32$255.68
230/240290/300Aug 21$5.67$4.331.31$234.33$295.67
220/230290/300Aug 21$5.15$4.851.06$224.85$295.15
210/220260/290Aug 21$15.09$14.911.01$204.91$275.09

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 2 found (best R:R 18.23, cheapest $0.52)

CALLS (0)
No calls found
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$220.00$230.00$240.00Aug 21$0.52$9.4818.23
$200.00$210.00$220.00Aug 21$2.49$7.513.02

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 12 found (best net $-2.75, 5 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$220.00$250.001:2Aug 21-$2.75$27.25
$290.00$300.001:2Aug 21-$1.41$8.59
$260.00$290.001:2Aug 21$4.45$25.55
$300.00$320.001:2Aug 21$0.28$19.72
$270.00$280.001:2Jul 17$1.10$8.90
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$210.00$200.001:2Aug 21-$1.88$8.12
$230.00$220.001:2Aug 21-$3.09$6.91
$240.00$230.001:2Aug 21-$4.45$5.55
$260.00$240.001:2Aug 21$0.80$19.20
$260.00$240.001:2Jul 17$2.54$17.46

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 1.54%, avg 0.71%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$290.00Aug 21$4.000.3011.5%1.54%13.03%175
$300.00Aug 21$2.650.2115.3%1.02%16.35%2--
$320.00Aug 21$0.600.1223.0%0.23%23.26%1021.5K
$270.00Jul 17$0.100.253.8%0.04%3.84%14158

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 $280.00 12-18 call last traded $32.60 on 07/09 (now $24.40/$27.20) — try a limit near $25.80. Also watch the $210.00 08-21 call last traded $28.95 on 06/12 (now $51.00/$58.00) — try a limit near $51.00; the $220.00 08-21 call last traded $48.00 on 07/08 (now $41.70/$49.40) — try a limit near $45.55. Most tradeable put: the $270.00 12-18 put last traded $34.90 on 07/08 (now $34.30/$37.10) — try a limit near $34.90.
CALLS (87)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$260.00Jul 17$2.10$7.80$4.95$5.94 07/08$2.40–$15.00$4.95--
$260.00Aug 21$18.20$22.50$20.35$27.74 07/10$10.40–$27.70$20.35--
$260.00Nov 20$28.20$35.70$31.95$36.95 07/01$20.10–$40.40$31.95--
$260.00Dec 18$31.60$38.00$34.80$42.70 07/01$22.75–$42.45$34.80--
$270.00Jul 17$0.10$3.70$1.90$7.80 07/10$1.55–$8.75$1.90158
$270.00Aug 21$10.90$18.60$14.75$22.25 07/10$7.40–$21.85$14.75--
$270.00Nov 20$23.90$30.90$27.40$33.08 07/01$16.20–$35.10$27.40--
$270.00Dec 18$27.00$34.10$30.55$33.05 07/07$18.45–$37.50$30.55--
$270.00Feb 19$32.80$41.00$36.90$43.40 07/01$25.65–$44.45$36.90--
$250.00Jul 17$7.30$14.20$10.75$25.14 07/10$5.70–$23.70$10.75--
$250.00Aug 21$20.10$28.20$24.15$28.26 07/07$12.85–$33.35$24.15143
$250.00Nov 20$33.60$40.80$37.20$38.08 06/30$23.55–$46.20$37.20--
$250.00Dec 18$36.60$42.20$39.40$47.10 07/02$26.45–$48.30$39.40--
$250.00Feb 19$42.20$50.00$46.10$40.60 06/25$33.50–$55.00$42.20--
$280.00Jul 17$0.00$0.80$0.40$3.94 07/10$0.40–$4.90$0.40--
$280.00Aug 21$7.80$14.70$11.25$18.60 07/10$6.40–$17.70$11.25--
$280.00Nov 20$19.80$27.30$23.55$31.00 07/06$14.30–$30.45$23.55--
$280.00Dec 18$24.40$27.20$25.80$32.60 07/09$15.75–$33.65$25.8020
$240.00Jul 17$17.30$23.00$20.15$32.18 07/09$9.20–$33.30$20.15--
$240.00Aug 21$28.10$34.40$31.25$41.10 07/01$17.10–$40.10$31.25--
$240.00Nov 20$39.30$45.80$42.55$41.00 06/01$27.80–$52.40$41.00--
$240.00Dec 18$40.80$49.30$45.05$52.90 07/02$29.90–$54.35$45.05--
$240.00Feb 19$47.50$56.00$51.75$58.73 07/09$37.55–$61.55$51.75--
$290.00Jul 17$0.00$0.55$0.28$1.55 07/10$0.28–$2.28$0.28--
$290.00Aug 21$4.00$11.90$7.95$13.00 07/09$4.43–$13.55$7.9575
$290.00Nov 20$15.90$23.90$19.90$15.97 06/24$12.15–$26.95$15.97--
$290.00Dec 18$18.90$26.00$22.45$23.40 07/08$14.05–$29.60$22.45--
$230.00Jul 17$26.20$34.10$30.15$21.40 06/26$14.05–$42.90$26.20--
$230.00Aug 21$33.60$41.80$37.70$49.80 07/06$21.30–$48.05$37.70--
$230.00Nov 20$44.80$53.20$49.00$41.15 06/26$32.25–$59.30$44.80--
$230.00Dec 18$47.00$55.50$51.25$36.80 06/18$35.20–$61.15$47.00--
$300.00Jul 17$0.00$0.75$0.38$0.50 07/09$0.18–$2.40$0.38--
$300.00Aug 21$2.65$6.70$4.68$8.50 07/10$2.38–$10.70$4.68--
$300.00Nov 20$12.90$21.00$16.95$20.00 07/10$9.80–$23.65$16.95--
$300.00Dec 18$15.30$23.00$19.15$24.40 07/06$11.30–$25.10$19.15--
$300.00Feb 19$21.70$30.00$25.85$33.30 07/10$17.80–$32.30$25.85--
$220.00Jul 17$36.10$44.00$40.05$20.32 06/17$20.25–$52.85$36.10--
$220.00Aug 21$41.70$49.40$45.55$48.00 07/08$27.65–$56.05$45.5516
$220.00Dec 18$53.90$61.70$57.80$65.60 07/01$40.95–$68.20$57.80--
$310.00Jul 17$0.00$4.80$2.40$1.30 06/30$0.13–$2.40$1.30--
$310.00Aug 21$1.10$7.00$4.05$8.00 07/10$2.50–$7.65$4.05--
$310.00Nov 20$10.30$18.00$14.15$18.65 07/09$8.30–$20.10$14.15--
$310.00Dec 18$12.00$20.30$16.15$13.35 06/22$9.35–$21.70$13.35--
$210.00Jul 17$46.10$54.30$50.20$48.70 07/08$27.80–$62.85$48.70--
$210.00Aug 21$51.00$58.00$54.50$28.95 06/12$34.10–$65.55$51.0048
$320.00Jul 17$0.00$0.75$0.38$0.25 07/06$0.08–$2.40$0.25--
$320.00Aug 21$0.60$3.80$2.20$4.00 07/08$2.20–$5.85$2.201.5K
$320.00Nov 20$8.20$16.60$12.40$13.67 07/07$5.65–$17.05$12.40--
$320.00Dec 18$9.90$17.90$13.90$12.30 06/26$7.10–$19.55$12.30--
$200.00Jul 17$56.60$64.00$60.30$42.20 06/16$36.20–$72.65$56.60--
$200.00Aug 21$59.00$66.90$62.95$70.40 07/02$40.60–$75.05$62.95--
$200.00Nov 20$67.20$74.70$70.95$60.69 06/24$50.30–$82.00$67.20--
$200.00Dec 18$68.50$76.70$72.60$78.10 07/06$51.75–$83.85$72.60--
$195.00Dec 18$72.20$80.60$76.40$66.50 06/26$55.15–$87.95$72.20--
$330.00Jul 17$0.00$4.80$2.40$0.05 07/02$0.05–$2.40$0.05--
$330.00Aug 21$0.10$4.40$2.25$3.87 07/10$2.25–$4.22$2.25--
$330.00Nov 20$6.50$13.20$9.85$9.39 07/08$4.55–$14.95$9.39--
$330.00Dec 18$8.00$14.10$11.05$16.07 07/09$7.30–$17.20$11.05--
$190.00Dec 18$76.50$84.40$80.45$46.55 06/10$58.70–$92.10$76.50--
$185.00Dec 18$80.60$88.80$84.70$73.70 06/26$62.60–$96.30$80.60--
$340.00Aug 21$0.05$5.20$2.63$2.70 07/09$0.48–$3.33$2.63--
$340.00Dec 18$6.20$13.90$10.05$10.80 06/30$6.15–$14.85$10.05--
$180.00Dec 18$84.70$92.90$88.80$77.70 06/26$65.80–$100.45$84.70--
$175.00Aug 21$82.60$90.80$86.70$99.55 07/01$62.30–$98.95$86.70--
$175.00Nov 20$87.60$95.50$91.55$79.90 06/26$68.20–$103.40$87.60--
$350.00Aug 21$0.15$2.60$1.38$3.50 06/03$0.95–$2.40$1.38--
$350.00Nov 20$6.10$7.40$6.75$5.51 06/08$3.25–$11.30$6.10--
$350.00Dec 18$5.60$8.90$7.25$9.53 06/30$4.95–$11.95$7.25--
$170.00Aug 21$87.20$95.30$91.25$104.23 07/01$66.75–$103.75$91.25--
$360.00Aug 21$0.05$5.20$2.63$1.40 07/09$0.90–$3.08$1.40--
$360.00Dec 18$4.40$9.70$7.05$7.00 06/30$4.25–$11.50$7.00--
$160.00Nov 20$101.00$108.00$104.50$75.94 06/09$80.40–$116.95$101.00--
$160.00Dec 18$102.10$110.20$106.15$118.25 07/01$82.00–$118.20$106.15--
$370.00Dec 18$2.50$9.50$6.00$8.90 07/10$2.75–$8.90$6.00--
$150.00Nov 20$110.10$118.30$114.20$102.20 06/26$88.85–$126.25$110.10--
$150.00Dec 18$111.10$119.00$115.05$127.48 07/01$90.30–$127.35$115.05--
$390.00Dec 18$1.85$5.70$3.78$3.40 06/22$2.00–$7.70$3.40--
$130.00Nov 20$128.90$137.10$133.00$120.90 06/26$107.70–$145.65$128.90--
$400.00Nov 20$0.30$4.80$2.55$3.61 07/02$2.55–$5.58$2.55--
$400.00Dec 18$0.40$7.70$4.05$4.48 06/30$1.50–$5.73$4.05--
$400.00Feb 19$4.70$11.00$7.85$8.00 07/08$7.85–$9.85$7.85--
$115.00Dec 18$143.80$152.10$147.95$140.00 06/01$121.85–$160.75$143.80--
$410.00Dec 18$1.15$4.90$3.03$2.30 06/16$1.13–$5.60$2.30--
$420.00Dec 18$0.40$4.00$2.20$3.20 06/05$0.95–$5.65$2.20--
$430.00Dec 18$0.00$3.50$1.75$2.40 06/05$0.83–$4.38$1.75--
$460.00Dec 18$0.00$2.45$1.23$4.30 06/02$0.68–$3.30$1.23--
$500.00Dec 18$0.00$1.50$0.75$0.75 06/24$0.25–$2.40$0.75--
PUTS (73)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$260.00Jul 17$1.50$6.30$3.90$2.80 07/09$1.75–$29.20$2.80114
$260.00Aug 21$16.80$21.80$19.30$26.10 06/25$13.25–$35.00$19.30132
$260.00Nov 20$27.10$29.80$28.45$54.43 06/11$23.70–$42.10$28.45--
$260.00Dec 18$26.20$33.40$29.80$29.30 07/08$25.65–$44.05$29.30--
$270.00Jul 17$7.20$14.80$11.00$4.20 07/10$4.55–$37.55$7.203
$270.00Aug 21$19.70$26.30$23.00$52.00 06/11$17.95–$42.15$23.00--
$270.00Nov 20$32.50$35.10$33.80$31.55 07/01$28.45–$49.10$32.50--
$270.00Dec 18$34.30$37.10$35.70$34.90 07/08$30.25–$50.95$34.904
$270.00Feb 19$36.40$44.00$40.20$44.90 06/24$34.90–$53.00$40.20--
$250.00Jul 17$0.00$3.60$1.80$1.67 07/06$0.88–$20.35$1.67--
$250.00Aug 21$9.70$16.60$13.15$13.55 07/01$9.30–$27.70$13.15--
$250.00Nov 20$19.50$26.80$23.15$31.40 06/23$19.45–$35.40$23.15--
$250.00Dec 18$21.20$28.60$24.90$31.00 06/24$21.60–$38.35$24.90--
$280.00Jul 17$17.60$23.80$20.70$12.00 07/06$10.45–$46.85$17.60--
$280.00Dec 18$37.60$44.90$41.25$40.60 07/08$35.60–$58.05$40.60--
$240.00Jul 17$0.05$1.30$0.68$1.78 07/08$0.68–$14.00$0.6827
$240.00Aug 21$5.50$13.00$9.25$7.00 07/09$5.85–$20.95$7.001.6K
$240.00Nov 20$15.20$22.60$18.90$26.90 06/23$15.70–$30.30$18.90--
$240.00Dec 18$16.60$24.50$20.55$32.90 06/08$17.10–$31.95$20.55--
$240.00Feb 19$21.50$30.00$25.75$33.50 06/18$22.35–$35.15$25.75--
$230.00Jul 17$0.00$1.00$0.50$1.10 07/08$0.30–$9.25$0.50--
$230.00Aug 21$3.70$10.00$6.85$6.30 07/02$4.90–$16.15$6.3039
$230.00Nov 20$11.30$19.00$15.15$19.17 06/26$12.20–$24.90$15.15--
$230.00Dec 18$13.40$20.60$17.00$22.90 06/24$14.05–$26.95$17.00--
$230.00Feb 19$17.40$25.90$21.65$27.50 06/22$18.25–$29.65$21.65--
$220.00Jul 17$0.00$4.80$2.40$0.47 07/07$0.18–$5.10$0.47--
$220.00Aug 21$2.05$7.90$4.97$2.75 07/10$2.85–$12.50$2.7538
$220.00Nov 20$8.30$16.70$12.50$10.84 07/06$9.40–$20.30$10.84--
$220.00Dec 18$9.50$18.20$13.85$16.94 06/25$11.20–$22.85$13.85--
$210.00Jul 17$0.00$4.80$2.40$0.13 07/07$0.35–$3.35$0.13--
$210.00Aug 21$1.45$3.10$2.28$1.80 07/10$1.60–$9.15$1.801.6K
$210.00Dec 18$7.30$14.70$11.00$13.90 06/26$8.85–$18.90$11.00--
$200.00Jul 17$0.00$0.70$0.35$0.60 06/25$0.35–$4.25$0.35--
$200.00Aug 21$0.75$3.40$2.08$1.30 07/10$1.30–$6.55$1.30240
$200.00Nov 20$6.70$8.00$7.35$7.00 07/02$5.28–$13.00$7.00--
$200.00Dec 18$4.70$12.30$8.50$8.21 07/02$6.75–$15.15$8.21--
$195.00Jul 17$0.00$1.40$0.70$3.15 06/11$0.35–$3.25$0.70--
$195.00Aug 21$0.00$4.50$2.25$1.50 07/02$1.20–$4.70$1.50--
$195.00Dec 18$4.40$10.60$7.50$9.50 06/26$5.50–$13.55$7.50--
$190.00Jul 17$0.00$3.20$1.60$0.72 06/18$0.35–$2.63$0.72--
$190.00Aug 21$0.05$6.20$3.13$1.10 07/01$1.65–$5.45$1.10--
$190.00Feb 19$6.60$13.30$9.95$13.10 06/25$8.45–$14.15$9.95--
$185.00Jul 17$0.00$4.80$2.40$1.71 06/05$0.28–$2.40$1.71--
$185.00Aug 21$0.00$3.80$1.90$7.80 06/11$1.10–$3.58$1.90--
$180.00Jul 17$0.00$2.10$1.05$0.23 06/23$0.33–$2.40$0.23--
$180.00Aug 21$0.05$1.70$0.88$0.71 07/06$0.75–$4.07$0.71--
$180.00Nov 20$2.80$5.40$4.10$11.85 06/11$2.35–$7.55$4.10--
$180.00Feb 19$3.70$10.70$7.20$10.50 06/22$7.05–$11.25$7.20--
$175.00Jul 17$0.00$0.90$0.45$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–$3.70$1.05--
$175.00Nov 20$0.65$5.10$2.88$6.74 06/17$1.80–$7.35$2.88--
$175.00Dec 18$1.20$5.70$3.45$7.80 06/15$2.35–$7.75$3.45--
$350.00Dec 18$90.50$98.40$94.45$90.63 07/01$84.30–$117.55$90.63--
$170.00Jul 17$0.00$4.80$2.40$0.77 06/11$0.18–$2.40$0.77--
$170.00Aug 21$0.00$2.10$1.05$1.35 06/23$0.95–$3.03$1.05--
$170.00Dec 18$0.75$5.50$3.13$8.50 06/09$2.10–$6.60$3.13--
$165.00Jul 17$0.00$4.80$2.40$0.19 06/24$0.15–$2.40$0.19--
$165.00Dec 18$0.30$4.60$2.45$9.20 06/11$1.67–$6.10$2.45--
$160.00Aug 21$0.00$3.40$1.70$1.40 06/08$0.95–$3.13$1.40--
$160.00Nov 20$0.05$2.75$1.40$2.20 07/09$1.30–$5.18$1.4018
$160.00Dec 18$0.00$4.00$2.00$3.93 06/24$1.43–$6.15$2.00--
$155.00Nov 20$0.30$2.45$1.38$3.20 06/24$1.08–$5.03$1.38--
$150.00Nov 20$0.00$2.45$1.23$1.65 07/02$0.93–$3.85$1.23--
$145.00Nov 20$0.00$2.00$1.00$2.30 06/24$0.98–$4.83$1.00--
$140.00Dec 18$0.00$2.40$1.20$1.00 07/02$0.85–$3.90$1.00--
$135.00Nov 20$0.00$4.60$2.30$1.84 06/24$0.63–$3.18$1.84--
$135.00Dec 18$0.00$1.75$0.88$2.95 06/08$0.88–$3.93$0.88--
$130.00Nov 20$0.00$1.40$0.70$1.75 06/16$0.68–$2.68$0.70--
$130.00Dec 18$0.00$1.90$0.95$2.55 06/08$0.75–$3.68$0.95--
$125.00Nov 20$0.00$1.40$0.70$1.15 06/17$0.43–$2.40$0.70--
$120.00Nov 20$0.00$2.60$1.30$1.66 06/10$0.53–$2.63$1.30--
$115.00Nov 20$0.00$1.15$0.57$2.26 05/19$0.48–$2.98$0.57--
$110.00Aug 21$0.00$0.05$0.03$0.05 07/02$0.03–$2.40$0.03--

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 146
Total Puts 616
Put/Call Ratio 4.22
Net Difference -470

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 408
Total Puts 2,961
Average Put/Call Ratio 5.00
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