Tour v340
ZBRA
ZEBRA TECHNOLOGIES C Class A
$255.17 -1.90%
$256.00 (+0.33%)🌙
as of 07/15 07:22 PM
(7/14 19:40) ◀
|
Wednesday, July 15, 2026 (7:22pm)
January 2026
|
▶ (7/16 19:14)
◀ 7/15 19:22 ▶

Option Volume

Detail
ℹ
Current (07/15) 454
Calls: 158 (35%)
Puts: 296 (65%)
Prior (07/14) 762
Calls: 146 (19%)
Puts: 616 (81%)
Current vs Prior -40.42%
Calls: +8.22% (Calls)
Puts: -51.95% (Puts)
Prior 7-Day Total 3,052
Calls: 418 (14%)
Puts: 2,634 (86%)
Prior 7-Day Average 436
Calls: 59 (14%)
Puts: 376 (86%)
Current vs Prior 7-Day Avg +4.13%
Calls: +164.59%
Puts: -21.34%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/15) $423.6K
Calls: $311.2K (73%)
Puts: $112.5K (27%)
Prior (07/14) $437.5K
Calls: $77.3K (18%)
Puts: $360.2K (82%)
Current vs Prior -3.16%
Calls: +302.66%
Puts: -68.77%
Prior 7-Day Total $1.48M
Calls: $485.0K (33%)
Puts: $997.0K (67%)
Prior 7-Day Average $211.7K
Calls: $69.3K (33%)
Puts: $142.4K (67%)
Current vs Prior 7-Day Avg +100.10%
Calls: +349.12%
Puts: -21.03%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/15) 1.87
Prior (07/14) 4.22
Current vs Prior -55.60%
Prior 7-Day Average 4.89
Current vs Prior 7-Day Avg -61.68%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/15) 2,655
Calls: 573 (22%)
Puts: 2,082 (78%)
Prior (07/14) 5,733
Calls: 1,979 (35%)
Puts: 3,754 (65%)
Current vs Prior -53.69%
Prior 7-Day Total 25,780
Calls: 6,270 (24%)
Puts: 19,510 (76%)
Prior 7-Day Average 3,682
Calls: 895 (24%)
Puts: 2,787 (76%)
Current vs Prior 7-Day Avg -27.91%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 6.78% | 15.99%6.78% | 15.99%
Prior 6.13% | 16.67%6.13% | 16.67%
Current vs Prior +10.56% | -4.06%+10.56% | -4.06%
Prior 7-Day Avg 6.90% | 16.64%6.90% | 16.64%
Current vs 7-Day Avg -1.72% | -3.90%-1.72% | -3.90%
Prior 7-Day Eod 6.13% | 16.67%6.13% | 16.67%
Current vs 7-Day Eod +10.56% | -4.06%+10.56% | -4.06%
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

Moderately bullish flow with 73% call dollar volume ($311.2K). Dollar volume significantly above 7-day average (100% higher). Below-average activity with volume down 40% vs prior. Extreme bearish P/C ratio of 1.87 - heavy put buying.

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. 6 found (avg delta 0.73, highest 0.89)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Jul 1711.6019.80$15.7052.2%180.89--
$210.00Aug 2145.4053.60$49.5016.6%20.8747
$230.00Aug 2132.0036.70$34.3513.7%30.7532
$240.00Aug 2124.9028.20$26.5512.4%180.67--
$250.00Jul 176.4012.00$9.2060.9%80.65--
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 19 active (total vol 430, top 134)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Aug 2118.7022.40$20.5518.0%600.58143
$240.00Jul 1711.6019.80$15.7052.2%180.89--
$240.00Aug 2124.9028.20$26.5512.4%180.67--
$260.00Jul 170.058.20$4.13197.3%100.41144
$250.00Jul 176.4012.00$9.2060.9%80.65--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Aug 211.703.10$2.4058.3%1340.09334
$220.00Aug 214.005.20$4.6026.1%910.1838
$210.00Aug 212.653.60$3.1330.4%510.121.6K
$230.00Jul 170.000.70$0.35200.0%100.05124
$250.00Aug 2114.0016.10$15.0514.0%20.42--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 5 strikes (avg 50.2%, max 73.6%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$280.00Jul 17Aug 2197.7%56.3%73.6%7--
$250.00Jul 17Aug 2191.0%54.5%67.0%68143
$260.00Jul 17Aug 2179.4%57.0%39.2%18144
$240.00Jul 17Aug 2175.6%55.8%35.5%36--
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 17Aug 2175.6%55.8%35.5%2--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 13 found (best R:R 21.22, avg 4.90)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$270.00$280.00Jul 17$1.07$8.93$1.078.35$271.07
$260.00$270.00Jul 17$2.13$7.87$2.133.69$262.13
$280.00$290.00Aug 21$2.50$7.50$2.503.00$282.50
$260.00$280.00Aug 21$7.10$12.90$7.101.82$267.10
$250.00$260.00Aug 21$4.35$5.65$4.351.30$254.35
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$240.00$230.00Jul 17$0.45$9.55$0.4521.22$239.55
$210.00$200.00Aug 21$0.73$9.27$0.7312.70$209.27
$220.00$210.00Aug 21$1.47$8.53$1.475.80$218.53
$240.00$220.00Aug 21$6.40$13.60$6.402.12$233.60
$250.00$240.00Aug 21$4.05$5.95$4.051.47$245.95

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 15 found (best R:R 3.55, avg 0.97)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$230.00$240.00Aug 21$7.80$7.80$2.203.55$237.80
$210.00$230.00Aug 21$15.15$15.15$4.853.12$225.15
$240.00$250.00Jul 17$6.50$6.50$3.501.86$246.50
$240.00$250.00Aug 21$6.00$6.00$4.001.50$246.00
$250.00$260.00Jul 17$5.07$5.07$4.931.03$255.07
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$250.00$240.00Aug 21$4.05$4.05$5.950.68$245.95
$240.00$220.00Aug 21$6.40$6.40$13.600.47$233.60
$220.00$210.00Aug 21$1.47$1.47$8.530.17$218.53
$210.00$200.00Aug 21$0.73$0.73$9.270.08$209.27
$240.00$230.00Jul 17$0.45$0.45$9.550.05$239.55

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $10.53, cheapest $8.17)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$280.00Jul 17Aug 21$8.1797.7%56.3%
$240.00Jul 17Aug 21$10.8575.6%55.8%
$250.00Jul 17Aug 21$11.3591.0%54.5%
$260.00Jul 17Aug 21$12.0779.4%57.0%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$240.00Jul 17Aug 21$10.2075.6%55.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 4 found (cheapest 6.47% of stock, avg 13.94%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$240.00Jul 17$15.70$0.80$16.50$223.50$256.506.47%
$250.00Aug 21$20.55$15.05$35.60$214.40$285.6013.95%
$240.00Aug 21$26.55$11.00$37.55$202.45$277.5514.72%
$210.00Aug 21$49.50$3.13$52.63$157.37$262.6320.63%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 18 found (cheapest 0.68% of stock, avg 6.04%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$280.00$240.00Jul 17$0.93$0.80$1.73$238.27$281.73
$270.00$240.00Jul 17$2.00$0.80$2.80$237.20$272.80
$260.00$240.00Jul 17$4.13$0.80$4.93$235.07$264.93
$290.00$200.00Aug 21$6.60$2.40$9.00$191.00$299.00
$290.00$210.00Aug 21$6.60$3.13$9.73$200.27$299.73
$290.00$220.00Aug 21$6.60$4.60$11.20$208.80$301.20
$280.00$200.00Aug 21$9.10$2.40$11.50$188.50$291.50
$280.00$210.00Aug 21$9.10$3.13$12.23$197.77$292.23
$280.00$220.00Aug 21$9.10$4.60$13.70$206.30$293.70
$290.00$240.00Aug 21$6.60$11.00$17.60$222.40$307.60

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 18 found (best R:R 12.70, avg credit $7.05)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
210/220230/240Aug 21$9.27$0.7312.70$210.73$239.27
200/210230/240Aug 21$8.53$1.475.80$201.47$238.53
210/220240/250Aug 21$7.47$2.532.95$212.53$247.47
220/240260/280Aug 21$13.50$6.502.08$226.50$273.50
200/210240/250Aug 21$6.73$3.272.06$203.27$246.73
240/250280/290Aug 21$6.55$3.451.90$243.45$286.55
210/220250/260Aug 21$5.82$4.181.39$214.18$255.82
240/250260/280Aug 21$11.15$8.851.26$238.85$271.15
230/240250/260Jul 17$5.52$4.481.23$234.48$255.52
220/240250/260Aug 21$10.75$9.251.16$229.25$260.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 6 found (best R:R 12.51, cheapest $0.74)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$260.00$270.00$280.00Jul 17$1.06$8.948.43
$240.00$250.00$260.00Jul 17$1.43$8.575.99
$240.00$250.00$260.00Aug 21$1.65$8.355.06
$230.00$240.00$250.00Aug 21$1.80$8.204.56
$250.00$260.00$270.00Jul 17$2.94$7.062.40
PUTS (1)
LowMidHighExpiryDebitMax GainR:R
$200.00$210.00$220.00Aug 21$0.74$9.2612.51

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 $-2.00, 7 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$260.00$280.001:2Aug 21-$2.00$18.00
$240.00$250.001:2Jul 17-$2.70$7.30
$280.00$290.001:2Aug 21-$4.10$5.90
$210.00$230.001:2Aug 21-$19.20$0.80
$260.00$270.001:2Jul 17$0.13$9.87
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$220.00$210.001:2Aug 21-$1.66$8.34
$210.00$200.001:2Aug 21-$1.67$8.33
$250.00$240.001:2Aug 21-$6.95$3.05
$240.00$220.001:2Aug 21$1.80$18.20
$240.00$230.001:2Jul 17$0.10$9.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 5.84%, avg 2.23%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$260.00Aug 21$14.900.491.9%5.84%7.73%8--
$280.00Aug 21$7.900.339.7%3.10%12.83%6--
$290.00Aug 21$5.300.2613.7%2.08%15.73%1--
$270.00Jul 17$0.200.225.8%0.08%5.89%5152
$280.00Jul 17$0.150.119.7%0.06%9.79%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 $230.00 08-21 call last traded $49.80 on 07/06 (now $32.00/$36.70) — try a limit near $34.35. Also watch the $240.00 02-19 call last traded $58.73 on 07/09 (now $45.20/$52.00) — try a limit near $48.60; the $210.00 08-21 call last traded $28.95 on 06/12 (now $45.40/$53.60) — try a limit near $45.40. Most tradeable put: the $260.00 11-20 put last traded $54.43 on 06/11 (now $28.20/$34.10) — try a limit near $31.15.
CALLS (87)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$260.00Jul 17$0.05$8.20$4.13$5.94 07/08$2.40–$15.00$4.13144
$260.00Aug 21$14.90$17.50$16.20$27.74 07/10$10.40–$27.70$16.20--
$260.00Nov 20$25.50$33.80$29.65$36.95 07/01$20.10–$40.40$29.65--
$260.00Dec 18$27.20$36.00$31.60$42.70 07/01$22.75–$42.45$31.60--
$250.00Jul 17$6.40$12.00$9.20$25.14 07/10$5.70–$23.70$9.20--
$250.00Aug 21$18.70$22.40$20.55$28.26 07/07$12.85–$33.35$20.55143
$250.00Nov 20$29.60$38.40$34.00$38.08 06/30$23.55–$46.20$34.00--
$250.00Dec 18$32.20$40.80$36.50$47.10 07/02$26.45–$48.30$36.50--
$250.00Feb 19$40.70$46.40$43.55$40.60 06/25$33.50–$55.00$40.70--
$270.00Jul 17$0.20$3.80$2.00$7.80 07/10$1.55–$8.75$2.00152
$270.00Aug 21$10.40$13.50$11.95$22.25 07/10$7.40–$21.85$11.95--
$270.00Nov 20$22.70$28.60$25.65$33.08 07/01$16.20–$35.10$25.65--
$270.00Dec 18$24.90$31.70$28.30$33.05 07/07$18.45–$37.50$28.3019
$270.00Feb 19$29.30$38.00$33.65$43.40 07/01$25.65–$44.45$33.65--
$240.00Jul 17$11.60$19.80$15.70$32.18 07/09$9.20–$33.30$15.70--
$240.00Aug 21$24.90$28.20$26.55$41.10 07/01$17.10–$40.10$26.55--
$240.00Nov 20$35.00$44.00$39.50$41.00 06/01$27.80–$52.40$39.50--
$240.00Dec 18$37.70$46.00$41.85$52.90 07/02$29.90–$54.35$41.85--
$240.00Feb 19$45.20$52.00$48.60$58.73 07/09$37.55–$61.55$48.6024
$280.00Jul 17$0.15$1.70$0.93$3.94 07/10$0.40–$4.90$0.93--
$280.00Aug 21$7.90$10.30$9.10$18.60 07/10$6.40–$17.70$9.10--
$280.00Nov 20$17.00$24.80$20.90$31.00 07/06$14.30–$30.45$20.90--
$280.00Dec 18$20.90$27.80$24.35$32.60 07/09$15.75–$33.65$24.35--
$230.00Jul 17$22.00$29.40$25.70$21.40 06/26$14.05–$42.90$22.00--
$230.00Aug 21$32.00$36.70$34.35$49.80 07/06$21.30–$48.05$34.3532
$230.00Nov 20$41.00$49.60$45.30$41.15 06/26$32.25–$59.30$41.15--
$230.00Dec 18$43.80$52.00$47.90$36.80 06/18$35.20–$61.15$43.80--
$290.00Jul 17$0.00$3.00$1.50$1.55 07/10$0.28–$2.28$1.50--
$290.00Aug 21$5.30$7.90$6.60$13.00 07/09$4.43–$13.55$6.60--
$290.00Nov 20$15.80$21.50$18.65$15.97 06/24$12.15–$26.95$15.97--
$290.00Dec 18$18.20$24.40$21.30$23.40 07/08$14.05–$29.60$21.30--
$220.00Jul 17$31.10$39.40$35.25$20.32 06/17$20.25–$52.85$31.10--
$220.00Aug 21$37.10$45.10$41.10$48.00 07/08$27.65–$56.05$41.10--
$220.00Dec 18$50.10$58.60$54.35$65.60 07/01$40.95–$68.20$54.35--
$300.00Jul 17$0.00$3.40$1.70$0.50 07/09$0.18–$2.40$0.50--
$300.00Aug 21$3.80$6.00$4.90$8.50 07/10$2.38–$10.70$4.90--
$300.00Nov 20$11.00$18.50$14.75$20.00 07/10$9.80–$23.65$14.75--
$300.00Dec 18$13.80$21.20$17.50$24.40 07/06$11.30–$25.10$17.50--
$300.00Feb 19$20.80$27.60$24.20$33.30 07/10$17.80–$32.30$24.20--
$210.00Jul 17$41.10$49.40$45.25$48.70 07/08$27.80–$62.85$45.25--
$210.00Aug 21$45.40$53.60$49.50$28.95 06/12$34.10–$65.55$45.4047
$310.00Jul 17$0.00$2.50$1.25$1.30 06/30$0.13–$2.40$1.25--
$310.00Aug 21$2.45$4.60$3.53$8.00 07/10$2.50–$7.65$3.53--
$310.00Nov 20$9.80$16.00$12.90$18.65 07/09$8.30–$20.10$12.90--
$310.00Dec 18$12.80$18.70$15.75$13.35 06/22$9.35–$21.70$13.35--
$200.00Jul 17$51.10$59.40$55.25$42.20 06/16$36.20–$72.65$51.10--
$200.00Aug 21$54.00$62.30$58.15$70.40 07/02$40.60–$75.05$58.15--
$200.00Nov 20$62.70$70.60$66.65$60.69 06/24$50.30–$82.00$62.70--
$200.00Dec 18$64.20$72.50$68.35$78.10 07/06$51.75–$83.85$68.35--
$195.00Dec 18$68.00$76.30$72.15$66.50 06/26$55.15–$87.95$68.00--
$320.00Jul 17$0.00$0.75$0.38$0.25 07/06$0.08–$2.40$0.25--
$320.00Aug 21$1.40$3.60$2.50$4.00 07/08$2.20–$5.85$2.50--
$320.00Nov 20$8.90$13.80$11.35$13.67 07/07$5.65–$17.05$11.35--
$320.00Dec 18$8.50$16.30$12.40$12.30 06/26$7.10–$19.55$12.30--
$190.00Dec 18$72.00$80.20$76.10$46.55 06/10$58.70–$92.10$72.00--
$185.00Dec 18$76.20$84.40$80.30$73.70 06/26$62.60–$96.30$76.20--
$330.00Jul 17$0.00$4.80$2.40$0.05 07/02$0.05–$2.40$0.05--
$330.00Aug 21$0.05$6.00$3.03$3.87 07/10$2.25–$4.22$3.03--
$330.00Nov 20$6.60$11.90$9.25$9.39 07/08$4.55–$14.95$9.25--
$330.00Dec 18$8.30$13.40$10.85$16.07 07/09$7.30–$17.20$10.85--
$180.00Dec 18$80.30$88.50$84.40$77.70 06/26$65.80–$100.45$80.30--
$175.00Aug 21$77.70$85.60$81.65$99.55 07/01$62.30–$98.95$81.65--
$175.00Nov 20$83.10$91.50$87.30$79.90 06/26$68.20–$103.40$83.10--
$340.00Aug 21$0.00$4.80$2.40$2.70 07/09$0.48–$3.33$2.40--
$340.00Dec 18$5.00$12.40$8.70$10.80 06/30$6.15–$14.85$8.70--
$170.00Aug 21$82.60$90.40$86.50$104.23 07/01$66.75–$103.75$86.50--
$350.00Aug 21$0.00$3.90$1.95$3.50 06/03$0.95–$2.40$1.95--
$350.00Nov 20$2.40$8.80$5.60$5.51 06/08$3.25–$11.30$5.51--
$350.00Dec 18$6.60$10.80$8.70$9.53 06/30$5.15–$11.95$8.7012
$160.00Nov 20$96.30$104.60$100.45$75.94 06/09$80.40–$116.95$96.30--
$160.00Dec 18$97.30$105.70$101.50$118.25 07/01$82.00–$118.20$101.50--
$360.00Aug 21$0.00$3.20$1.60$1.40 07/09$0.90–$3.08$1.40--
$360.00Dec 18$3.60$9.30$6.45$7.00 06/30$4.33–$11.50$6.45--
$150.00Nov 20$105.20$113.60$109.40$102.20 06/26$88.85–$126.25$105.20--
$150.00Dec 18$106.50$114.70$110.60$127.48 07/01$90.30–$127.35$110.60--
$370.00Dec 18$4.40$8.30$6.35$8.90 07/10$3.18–$8.90$6.35--
$130.00Nov 20$124.00$132.30$128.15$120.90 06/26$107.70–$145.65$124.00--
$390.00Dec 18$1.30$8.00$4.65$3.40 06/22$2.38–$7.70$3.40--
$115.00Dec 18$139.00$147.20$143.10$140.00 06/01$121.85–$160.75$140.00--
$400.00Nov 20$0.05$5.50$2.78$3.61 07/02$2.55–$5.58$2.78--
$400.00Dec 18$2.60$7.60$5.10$4.48 06/30$1.50–$5.73$4.48--
$400.00Feb 19$4.80$9.60$7.20$8.00 07/08$7.20–$9.85$7.20--
$410.00Dec 18$0.60$7.20$3.90$2.30 06/16$1.13–$5.60$2.30--
$420.00Dec 18$0.10$6.90$3.50$3.20 06/05$0.95–$5.65$3.20--
$430.00Dec 18$0.10$6.40$3.25$2.40 06/05$0.83–$4.38$2.40--
$460.00Dec 18$0.00$4.20$2.10$4.30 06/02$0.68–$3.30$2.10--
$500.00Dec 18$0.00$3.60$1.80$0.75 06/24$0.25–$2.40$0.75--
PUTS (73)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$260.00Jul 17$6.20$10.00$8.10$2.80 07/09$1.75–$29.20$6.20--
$260.00Aug 21$19.30$21.20$20.25$26.10 06/25$13.25–$35.00$20.25--
$260.00Nov 20$28.20$34.10$31.15$54.43 06/11$23.70–$42.10$31.151
$260.00Dec 18$29.50$36.00$32.75$29.30 07/08$25.65–$44.05$29.50--
$250.00Jul 17$1.40$6.80$4.10$1.67 07/06$0.88–$20.35$1.67--
$250.00Aug 21$14.00$16.10$15.05$13.55 07/01$9.30–$27.70$14.00--
$250.00Nov 20$23.10$28.90$26.00$31.40 06/23$19.45–$35.40$26.00--
$250.00Dec 18$23.00$31.00$27.00$31.00 06/24$21.60–$38.35$27.00--
$270.00Jul 17$12.90$19.70$16.30$4.20 07/10$4.55–$37.55$12.90--
$270.00Aug 21$23.80$27.40$25.60$52.00 06/11$17.95–$42.15$25.60--
$270.00Nov 20$33.90$39.80$36.85$31.55 07/01$28.45–$49.10$33.90--
$270.00Dec 18$35.60$42.00$38.80$34.90 07/08$30.25–$50.95$35.60--
$270.00Feb 19$38.40$46.00$42.20$44.90 06/24$34.90–$53.00$42.20--
$240.00Jul 17$0.10$1.50$0.80$1.78 07/08$0.68–$14.00$0.80--
$240.00Aug 21$10.00$12.00$11.00$7.00 07/09$5.85–$20.95$10.00--
$240.00Nov 20$16.50$24.20$20.35$26.90 06/23$15.70–$30.30$20.35--
$240.00Dec 18$20.60$25.80$23.20$32.90 06/08$17.10–$31.95$23.20--
$240.00Feb 19$23.20$30.20$26.70$33.50 06/18$22.35–$35.15$26.70--
$280.00Jul 17$20.90$28.40$24.65$12.00 07/06$10.45–$46.85$20.90--
$280.00Dec 18$39.30$47.60$43.45$40.60 07/08$35.60–$58.05$40.60--
$230.00Jul 17$0.00$0.70$0.35$1.10 07/08$0.30–$9.25$0.35124
$230.00Aug 21$6.00$8.90$7.45$6.30 07/02$4.90–$16.15$6.30--
$230.00Nov 20$14.50$20.10$17.30$19.17 06/26$12.20–$24.90$17.30--
$230.00Dec 18$16.70$22.10$19.40$22.90 06/24$14.05–$26.95$19.40--
$230.00Feb 19$18.50$26.20$22.35$27.50 06/22$18.25–$29.65$22.35--
$220.00Jul 17$0.00$2.50$1.25$0.47 07/07$0.18–$5.10$0.47--
$220.00Aug 21$4.00$5.20$4.60$2.75 07/10$2.85–$12.50$4.0038
$220.00Nov 20$9.30$16.40$12.85$10.84 07/06$9.40–$20.30$10.84--
$220.00Dec 18$10.60$18.40$14.50$16.94 06/25$11.20–$22.85$14.50--
$210.00Jul 17$0.00$3.40$1.70$0.13 07/07$0.35–$3.35$0.13--
$210.00Aug 21$2.65$3.60$3.13$1.80 07/10$1.60–$9.15$2.651.6K
$210.00Dec 18$9.50$15.10$12.30$13.90 06/26$8.85–$18.90$12.30--
$200.00Jul 17$0.00$1.20$0.60$0.60 06/25$0.35–$4.25$0.60--
$200.00Aug 21$1.70$3.10$2.40$1.30 07/10$1.30–$6.55$1.70334
$200.00Nov 20$6.90$10.50$8.70$7.00 07/02$5.28–$13.00$7.00--
$200.00Dec 18$6.60$12.20$9.40$8.21 07/02$6.75–$15.15$8.21--
$195.00Jul 17$0.00$3.40$1.70$3.15 06/11$0.35–$3.25$1.70--
$195.00Aug 21$0.00$2.65$1.33$1.50 07/02$1.20–$4.70$1.33--
$195.00Dec 18$6.20$10.90$8.55$9.50 06/26$5.50–$13.55$8.55--
$190.00Jul 17$0.00$1.90$0.95$0.72 06/18$0.35–$2.63$0.72--
$190.00Aug 21$0.85$4.00$2.42$1.10 07/01$1.65–$5.45$1.10--
$190.00Feb 19$6.50$13.50$10.00$13.10 06/25$8.45–$14.15$10.00--
$185.00Jul 17$0.00$3.40$1.70$1.71 06/05$0.28–$2.40$1.70--
$185.00Aug 21$0.00$3.00$1.50$7.80 06/11$1.10–$3.43$1.50--
$180.00Jul 17$0.00$1.90$0.95$0.23 06/23$0.33–$2.40$0.23--
$180.00Aug 21$0.00$2.00$1.00$0.71 07/06$0.75–$4.07$0.71--
$180.00Nov 20$3.80$8.30$6.05$11.85 06/11$2.35–$7.35$6.05--
$180.00Feb 19$4.20$11.80$8.00$10.50 06/22$7.05–$11.25$8.00--
$175.00Jul 17$0.00$1.90$0.95$0.40 07/01$0.18–$2.40$0.40--
$175.00Aug 21$0.00$2.35$1.18$1.76 06/23$1.05–$3.70$1.18--
$175.00Nov 20$0.45$7.90$4.18$6.74 06/17$1.80–$7.35$4.18--
$175.00Dec 18$3.90$8.40$6.15$7.80 06/15$2.35–$7.75$6.15--
$170.00Jul 17$0.00$2.30$1.15$0.77 06/11$0.18–$2.40$0.77--
$170.00Aug 21$0.00$1.95$0.98$1.35 06/23$0.95–$3.03$0.98--
$170.00Dec 18$1.00$7.60$4.30$8.50 06/09$2.10–$6.60$4.30--
$165.00Jul 17$0.00$4.80$2.40$0.19 06/24$0.15–$2.40$0.19--
$165.00Dec 18$0.50$5.40$2.95$9.20 06/11$1.67–$6.10$2.95--
$350.00Dec 18$94.80$102.30$98.55$90.63 07/01$84.30–$117.55$94.80--
$160.00Aug 21$0.00$2.10$1.05$1.40 06/08$0.95–$3.13$1.05--
$160.00Nov 20$0.05$5.80$2.93$2.20 07/09$1.30–$5.18$2.20--
$160.00Dec 18$0.05$5.00$2.53$3.93 06/24$1.43–$6.15$2.53--
$155.00Nov 20$0.00$4.70$2.35$3.20 06/24$1.08–$5.03$2.35--
$150.00Nov 20$0.00$4.60$2.30$1.65 07/02$0.93–$3.85$1.65--
$145.00Nov 20$0.00$4.30$2.15$2.30 06/24$0.98–$4.83$2.15--
$140.00Dec 18$0.00$4.40$2.20$1.00 07/02$0.85–$3.58$1.00--
$135.00Nov 20$0.00$3.90$1.95$1.84 06/24$0.63–$3.18$1.84--
$135.00Dec 18$0.00$4.20$2.10$2.95 06/08$0.88–$3.93$2.10--
$130.00Nov 20$0.00$3.50$1.75$1.75 06/16$0.68–$2.68$1.75--
$130.00Dec 18$0.00$4.00$2.00$2.55 06/08$0.75–$3.68$2.00--
$125.00Nov 20$0.00$2.25$1.13$1.15 06/17$0.43–$2.40$1.13--
$120.00Nov 20$0.00$3.60$1.80$1.66 06/10$0.53–$2.63$1.66--
$115.00Nov 20$0.00$3.60$1.80$2.26 05/19$0.48–$2.98$1.80--
$110.00Aug 21$0.00$0.10$0.05$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 158
Total Puts 296
Put/Call Ratio 1.87
Net Difference -138

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 418
Total Puts 2,634
Average Put/Call Ratio 4.89
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