Tour v344
ZBRA
ZEBRA TECHNOLOGIES C Class A
$265.04 +3.87%
$262.15 (-1.09%)🌙
as of 07/16 07:14 PM
(7/15 19:22) ◀
|
Thursday, July 16, 2026 (7:14pm)
January 2026
|
▶ (7/17 19:32)
◀ 7/16 19:14 ▶

Option Volume

Detail
ℹ
Current (07/16) 382
Calls: 53 (14%)
Puts: 329 (86%)
Prior (07/15) 454
Calls: 158 (35%)
Puts: 296 (65%)
Current vs Prior -15.86%
Calls: -66.46% (Calls)
Puts: +11.15% (Puts)
Prior 7-Day Total 3,056
Calls: 519 (17%)
Puts: 2,537 (83%)
Prior 7-Day Average 436
Calls: 74 (17%)
Puts: 362 (83%)
Current vs Prior 7-Day Avg -12.50%
Calls: -28.52%
Puts: -9.22%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/16) $221.5K
Calls: $86.2K (39%)
Puts: $135.4K (61%)
Prior (07/15) $423.6K
Calls: $311.2K (73%)
Puts: $112.5K (27%)
Current vs Prior -47.71%
Calls: -72.31%
Puts: +20.34%
Prior 7-Day Total $1.71M
Calls: $717.2K (42%)
Puts: $992.1K (58%)
Prior 7-Day Average $244.2K
Calls: $102.5K (42%)
Puts: $141.7K (58%)
Current vs Prior 7-Day Avg -9.29%
Calls: -15.92%
Puts: -4.49%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/16) 6.21
Prior (07/15) 1.87
Current vs Prior +231.35%
Prior 7-Day Average 4.44
Current vs Prior 7-Day Avg +39.75%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/16) 2,850
Calls: 857 (30%)
Puts: 1,993 (70%)
Prior (07/15) 2,655
Calls: 573 (22%)
Puts: 2,082 (78%)
Current vs Prior +7.34%
Prior 7-Day Total 24,438
Calls: 4,691 (19%)
Puts: 19,747 (81%)
Prior 7-Day Average 3,491
Calls: 670 (19%)
Puts: 2,821 (81%)
Current vs Prior 7-Day Avg -18.36%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 4.61% | 15.43%4.61% | 15.43%
Prior 6.78% | 15.99%6.78% | 15.99%
Current vs Prior -32.05% | -3.49%-32.05% | -3.49%
Prior 7-Day Avg 6.69% | 16.49%6.69% | 16.49%
Current vs 7-Day Avg -31.09% | -6.39%-31.09% | -6.39%
Prior 7-Day Eod 6.78% | 15.99%6.78% | 15.99%
Current vs 7-Day Eod -32.05% | -3.49%-32.05% | -3.49%
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 61% put dollar volume ($135.4K). Extreme bearish P/C ratio of 6.21 - heavy put buying. P/C ratio rising 231% - increased hedging/bearish positioning. Put-heavy open interest (1,993 puts vs 857 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 8.9%, best 8.9%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Aug 2125.7028.10$26.908.9%20.67145
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. 6 found (avg delta 0.73, highest 0.86)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Aug 2146.1051.90$49.0011.8%10.8616
$230.00Aug 2138.3043.50$40.9012.7%20.8135
$240.00Aug 2130.8035.10$32.9513.1%40.7577
$260.00Jul 172.059.50$5.78128.9%20.72144
$250.00Aug 2125.7028.10$26.908.9%20.67145
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 19 active (total vol 360, top 201)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Jul 170.055.20$2.63195.8%100.2334
$300.00Aug 215.308.20$6.7543.0%60.27138
$290.00Aug 217.5010.00$8.7528.6%50.3375
$240.00Aug 2130.8035.10$32.9513.1%40.7577
$260.00Jul 172.059.50$5.78128.9%20.72144
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Aug 212.005.20$3.6088.9%2010.121.6K
$220.00Aug 213.004.70$3.8544.2%990.1447
$200.00Aug 211.203.50$2.3597.9%190.08337
$260.00Jul 170.003.10$1.55200.0%10.29--
$230.00Aug 214.306.60$5.4542.2%10.19--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 3 strikes (avg 13.7%, max 20.3%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$260.00Jul 17Aug 2163.7%53.0%20.3%4189
$270.00Jul 17Aug 2155.3%55.0%0.5%246
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$260.00Jul 17Aug 2163.7%53.0%20.3%2--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 12 found (best R:R 39.00, avg 5.80)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$300.00$310.00Aug 21$1.70$8.30$1.704.88$301.70
$290.00$300.00Aug 21$2.00$8.00$2.004.00$292.00
$270.00$290.00Aug 21$7.40$12.60$7.401.70$277.40
$260.00$270.00Jul 17$4.78$5.22$4.781.09$264.78
$260.00$270.00Aug 21$4.90$5.10$4.901.04$264.90
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$220.00$210.00Aug 21$0.25$9.75$0.2539.00$219.75
$210.00$200.00Aug 21$1.25$8.75$1.257.00$208.75
$230.00$220.00Aug 21$1.60$8.40$1.605.25$228.40
$250.00$230.00Aug 21$5.75$14.25$5.752.48$244.25
$260.00$250.00Aug 21$3.65$6.35$3.651.74$256.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 14 found (best R:R 4.26, avg 1.09)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$220.00$230.00Aug 21$8.10$8.10$1.904.26$228.10
$230.00$240.00Aug 21$7.95$7.95$2.053.88$237.95
$240.00$250.00Aug 21$6.05$6.05$3.951.53$246.05
$250.00$260.00Aug 21$5.85$5.85$4.151.41$255.85
$260.00$270.00Aug 21$4.90$4.90$5.100.96$264.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$260.00$250.00Aug 21$3.65$3.65$6.350.57$256.35
$250.00$230.00Aug 21$5.75$5.75$14.250.40$244.25
$230.00$220.00Aug 21$1.60$1.60$8.400.19$228.40
$210.00$200.00Aug 21$1.25$1.25$8.750.14$208.75
$220.00$210.00Aug 21$0.25$0.25$9.750.03$219.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $14.57, cheapest $13.30)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$270.00Jul 17Aug 21$15.1555.3%55.0%
$260.00Jul 17Aug 21$15.2763.7%53.0%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$260.00Jul 17Aug 21$13.3063.7%53.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 2.77% of stock, avg 13.63%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$260.00Jul 17$5.78$1.55$7.33$252.67$267.332.77%
$260.00Aug 21$21.05$14.85$35.90$224.10$295.9013.55%
$250.00Aug 21$26.90$11.20$38.10$211.90$288.1014.38%
$230.00Aug 21$40.90$5.45$46.35$183.65$276.3517.49%
$220.00Aug 21$49.00$3.85$52.85$167.15$272.8519.94%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 22 found (cheapest 0.96% of stock, avg 5.93%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$270.00$260.00Jul 17$1.00$1.55$2.55$257.45$272.55
$280.00$260.00Jul 17$2.63$1.55$4.18$255.82$284.18
$310.00$210.00Aug 21$5.05$3.60$8.65$201.35$318.65
$310.00$220.00Aug 21$5.05$3.85$8.90$211.10$318.90
$300.00$210.00Aug 21$6.75$3.60$10.35$199.65$310.35
$310.00$230.00Aug 21$5.05$5.45$10.50$219.50$320.50
$300.00$220.00Aug 21$6.75$3.85$10.60$209.40$310.60
$300.00$230.00Aug 21$6.75$5.45$12.20$217.80$312.20
$290.00$210.00Aug 21$8.75$3.60$12.35$197.65$302.35
$290.00$220.00Aug 21$8.75$3.85$12.60$207.40$302.60

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 28 found (best R:R 14.38, avg credit $6.79)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
200/210220/230Aug 21$9.35$0.6514.38$200.65$229.35
200/210230/240Aug 21$9.20$0.8011.50$200.80$239.20
210/220230/240Aug 21$8.20$1.804.56$211.80$238.20
220/230240/250Aug 21$7.65$2.353.26$222.35$247.65
220/230250/260Aug 21$7.45$2.552.92$222.55$257.45
200/210240/250Aug 21$7.30$2.702.70$202.70$247.30
200/210250/260Aug 21$7.10$2.902.45$202.90$257.10
230/250270/290Aug 21$13.15$6.851.92$236.85$283.15
220/230260/270Aug 21$6.50$3.501.86$223.50$266.50
210/220240/250Aug 21$6.30$3.701.70$213.70$246.30

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 7 found (best R:R 65.67, cheapest $0.15)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$220.00$230.00$240.00Aug 21$0.15$9.8565.67
$240.00$250.00$260.00Aug 21$0.20$9.8049.00
$290.00$300.00$310.00Aug 21$0.30$9.7032.33
$250.00$260.00$270.00Aug 21$0.95$9.059.53
$230.00$240.00$250.00Aug 21$1.90$8.104.26
PUTS (1)
LowMidHighExpiryDebitMax GainR:R
$210.00$220.00$230.00Aug 21$1.35$8.656.41

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 $-1.35, 8 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$270.00$290.001:2Aug 21-$1.35$18.65
$300.00$310.001:2Aug 21-$3.35$6.65
$270.00$280.001:2Jul 17-$4.26$5.74
$290.00$300.001:2Aug 21-$4.75$5.25
$260.00$270.001:2Jul 17$3.78$6.22
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$210.00$200.001:2Aug 21-$1.10$8.90
$230.00$220.001:2Aug 21-$2.25$7.75
$220.00$210.001:2Aug 21-$3.35$6.65
$260.00$250.001:2Aug 21-$7.55$2.45
$250.00$230.001:2Aug 21$0.30$19.70

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 5.47%, avg 2.38%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$270.00Aug 21$14.500.491.9%5.47%7.34%146
$290.00Aug 21$7.500.339.4%2.83%12.25%575
$300.00Aug 21$5.300.2713.2%2.00%15.19%6138
$310.00Aug 21$3.800.2117.0%1.43%18.40%17
$270.00Jul 17$0.500.241.9%0.19%2.06%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 $250.00 08-21 call last traded $28.26 on 07/07 (now $25.70/$28.10) — try a limit near $26.90. Also watch the $300.00 12-18 call last traded $24.40 on 07/06 (now $19.80/$21.70) — try a limit near $20.75; the $290.00 12-18 call last traded $23.40 on 07/08 (now $22.50/$25.20) — try a limit near $23.40. Most tradeable put: the $270.00 12-18 put last traded $34.90 on 07/08 (now $31.10/$36.90) — try a limit near $34.00.
CALLS (87)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$270.00Jul 17$0.50$1.50$1.00$7.80 07/10$1.00–$8.75$1.00--
$270.00Aug 21$14.50$17.80$16.15$22.25 07/10$7.40–$21.85$16.1546
$270.00Nov 20$25.20$34.20$29.70$33.08 07/01$16.20–$35.10$29.70--
$270.00Dec 18$28.80$34.50$31.65$33.05 07/07$18.45–$37.50$31.65--
$270.00Feb 19$34.60$43.00$38.80$43.40 07/01$25.65–$44.45$38.80--
$260.00Jul 17$2.05$9.50$5.78$5.94 07/08$2.40–$15.00$5.78144
$260.00Aug 21$19.50$22.60$21.05$27.74 07/10$10.40–$27.70$21.0545
$260.00Nov 20$30.00$37.00$33.50$36.95 07/01$20.10–$40.40$33.50--
$260.00Dec 18$33.50$40.00$36.75$42.70 07/01$22.75–$42.45$36.75--
$280.00Jul 17$0.05$5.20$2.63$3.94 07/10$0.40–$4.90$2.6334
$280.00Aug 21$10.50$13.80$12.15$18.60 07/10$6.40–$17.70$12.15--
$280.00Nov 20$23.70$29.40$26.55$31.00 07/06$14.30–$30.45$26.55--
$280.00Dec 18$26.40$30.50$28.45$32.60 07/09$15.75–$33.65$28.4522
$250.00Jul 17$13.60$17.90$15.75$25.14 07/10$5.70–$23.70$15.75--
$250.00Aug 21$25.70$28.10$26.90$28.26 07/07$12.85–$33.35$26.90145
$250.00Nov 20$36.00$43.20$39.60$38.08 06/30$23.55–$46.20$38.08--
$250.00Dec 18$38.00$46.30$42.15$47.10 07/02$26.45–$48.30$42.15--
$250.00Feb 19$44.30$53.00$48.65$40.60 06/25$33.50–$55.00$44.30--
$290.00Jul 17$0.00$0.50$0.25$1.55 07/10$0.25–$2.28$0.25--
$290.00Aug 21$7.50$10.00$8.75$13.00 07/09$4.43–$13.55$8.7575
$290.00Nov 20$19.90$25.70$22.80$15.97 06/24$12.15–$26.95$19.90--
$290.00Dec 18$22.50$25.20$23.85$23.40 07/08$14.05–$29.60$23.4025
$240.00Jul 17$21.90$26.90$24.40$32.18 07/09$9.20–$33.30$24.40--
$240.00Aug 21$30.80$35.10$32.95$41.10 07/01$17.10–$40.10$32.9577
$240.00Nov 20$42.00$48.80$45.40$41.00 06/01$27.80–$52.40$42.00--
$240.00Dec 18$44.00$52.60$48.30$52.90 07/02$29.90–$54.35$48.30--
$240.00Feb 19$52.00$56.40$54.20$58.73 07/09$37.55–$61.55$54.20--
$300.00Jul 17$0.00$3.00$1.50$0.50 07/09$0.18–$2.40$0.50--
$300.00Aug 21$5.30$8.20$6.75$8.50 07/10$2.38–$10.70$6.75138
$300.00Nov 20$14.60$22.30$18.45$20.00 07/10$9.80–$23.65$18.45--
$300.00Dec 18$19.80$21.70$20.75$24.40 07/06$11.30–$25.10$20.7548
$300.00Feb 19$26.90$30.30$28.60$33.30 07/10$17.80–$32.30$28.60--
$230.00Jul 17$31.90$37.00$34.45$21.40 06/26$14.05–$42.90$31.90--
$230.00Aug 21$38.30$43.50$40.90$49.80 07/06$21.30–$48.05$40.9035
$230.00Nov 20$48.00$56.20$52.10$41.15 06/26$32.25–$59.30$48.00--
$230.00Dec 18$50.50$59.00$54.75$36.80 06/18$35.20–$61.15$50.50--
$310.00Jul 17$0.00$4.80$2.40$1.30 06/30$0.13–$2.40$1.30--
$310.00Aug 21$3.80$6.30$5.05$8.00 07/10$2.50–$7.65$5.057
$310.00Nov 20$13.90$19.20$16.55$18.65 07/09$8.30–$20.10$16.55--
$310.00Dec 18$16.30$18.90$17.60$13.35 06/22$9.35–$21.70$16.30--
$220.00Jul 17$41.90$46.70$44.30$20.32 06/17$20.25–$52.85$41.90--
$220.00Aug 21$46.10$51.90$49.00$48.00 07/08$27.65–$56.05$48.0016
$220.00Dec 18$57.70$65.60$61.65$65.60 07/01$40.95–$68.20$61.65--
$320.00Jul 17$0.00$0.75$0.38$0.25 07/06$0.08–$2.40$0.25--
$320.00Aug 21$2.20$4.20$3.20$4.00 07/08$2.20–$5.85$3.20--
$320.00Nov 20$11.60$16.30$13.95$13.67 07/07$5.65–$17.05$13.67--
$320.00Dec 18$13.80$16.20$15.00$12.30 06/26$7.10–$19.55$13.80--
$210.00Jul 17$51.90$56.90$54.40$48.70 07/08$27.80–$62.85$51.90--
$210.00Aug 21$54.10$60.00$57.05$28.95 06/12$34.10–$65.55$54.10--
$330.00Jul 17$0.00$4.80$2.40$0.05 07/02$0.05–$2.40$0.05--
$330.00Aug 21$1.50$3.80$2.65$3.87 07/10$2.25–$4.22$2.65--
$330.00Nov 20$9.70$13.90$11.80$9.39 07/08$4.55–$14.95$9.70--
$330.00Dec 18$11.60$15.60$13.60$16.07 07/09$7.30–$17.20$13.60--
$200.00Jul 17$61.90$67.20$64.55$42.20 06/16$36.20–$72.65$61.90--
$200.00Aug 21$63.20$70.70$66.95$70.40 07/02$40.60–$75.05$66.95--
$200.00Nov 20$71.00$77.90$74.45$60.69 06/24$50.30–$82.00$71.00--
$200.00Dec 18$72.60$80.40$76.50$78.10 07/06$51.75–$83.85$76.50--
$195.00Dec 18$76.50$84.40$80.45$66.50 06/26$55.15–$87.95$76.50--
$340.00Aug 21$0.05$5.20$2.63$2.70 07/09$0.48–$3.33$2.63--
$340.00Dec 18$9.80$13.70$11.75$10.80 06/30$6.15–$14.85$10.80--
$190.00Dec 18$80.60$88.40$84.50$46.55 06/10$58.70–$92.10$80.60--
$185.00Dec 18$85.00$92.60$88.80$73.70 06/26$62.60–$96.30$85.00--
$350.00Aug 21$0.00$4.80$2.40$3.50 06/03$0.95–$2.40$2.40--
$350.00Nov 20$6.70$9.90$8.30$5.51 06/08$3.25–$11.30$6.70--
$350.00Dec 18$5.00$11.00$8.00$9.53 06/30$5.15–$11.95$8.00--
$180.00Dec 18$89.00$96.80$92.90$77.70 06/26$65.80–$100.45$89.00--
$175.00Aug 21$87.10$94.80$90.95$99.55 07/01$62.30–$98.95$90.95--
$175.00Nov 20$92.00$99.80$95.90$79.90 06/26$68.20–$103.40$92.00--
$360.00Aug 21$0.00$4.80$2.40$1.40 07/09$0.90–$3.08$1.40--
$360.00Dec 18$7.00$11.60$9.30$7.00 06/30$4.50–$11.50$7.00--
$170.00Aug 21$92.00$99.70$95.85$104.23 07/01$66.75–$103.75$95.85--
$370.00Dec 18$2.40$9.70$6.05$8.90 07/10$3.18–$8.90$6.05--
$160.00Nov 20$106.00$113.20$109.60$75.94 06/09$80.40–$116.95$106.00--
$160.00Dec 18$107.00$114.40$110.70$118.25 07/01$82.00–$118.20$110.70--
$150.00Nov 20$115.00$122.40$118.70$102.20 06/26$88.85–$126.25$115.00--
$150.00Dec 18$116.00$123.50$119.75$127.48 07/01$90.30–$127.35$119.75--
$390.00Dec 18$0.70$8.60$4.65$3.40 06/22$2.38–$7.70$3.40--
$400.00Nov 20$2.65$6.10$4.38$3.61 07/02$2.55–$5.58$3.61--
$400.00Dec 18$2.15$7.90$5.03$4.48 06/30$1.50–$5.73$4.48--
$400.00Feb 19$5.90$10.40$8.15$8.00 07/08$7.20–$9.85$8.00--
$130.00Nov 20$134.00$141.30$137.65$120.90 06/26$107.70–$145.65$134.00--
$410.00Dec 18$1.25$5.20$3.23$2.30 06/16$1.13–$5.60$2.30--
$115.00Dec 18$149.00$156.40$152.70$140.00 06/01$121.85–$160.75$149.00--
$420.00Dec 18$0.05$6.50$3.28$3.20 06/05$0.95–$5.65$3.20--
$430.00Dec 18$0.05$5.90$2.98$2.40 06/05$0.83–$4.38$2.40--
$460.00Dec 18$0.00$4.40$2.20$4.30 06/02$0.68–$3.30$2.20--
$500.00Dec 18$0.00$4.80$2.40$0.75 06/24$0.25–$2.40$0.75--
PUTS (73)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$270.00Jul 17$2.85$10.00$6.43$4.20 07/10$4.55–$37.55$4.20--
$270.00Aug 21$18.20$21.50$19.85$52.00 06/11$17.95–$42.15$19.85--
$270.00Nov 20$29.10$34.70$31.90$31.55 07/01$28.45–$49.10$31.55--
$270.00Dec 18$31.10$36.90$34.00$34.90 07/08$30.25–$50.95$34.007
$270.00Feb 19$36.10$42.00$39.05$44.90 06/24$34.90–$53.00$39.05--
$260.00Jul 17$0.00$3.10$1.55$2.80 07/09$1.55–$29.20$1.55--
$260.00Aug 21$13.20$16.50$14.85$26.10 06/25$13.25–$35.00$14.85--
$260.00Nov 20$24.10$29.50$26.80$54.43 06/11$23.70–$42.10$26.80--
$260.00Dec 18$26.10$31.90$29.00$29.30 07/08$25.65–$44.05$29.00--
$280.00Jul 17$11.70$19.00$15.35$12.00 07/06$10.45–$46.85$12.00--
$280.00Dec 18$37.00$42.10$39.55$40.60 07/08$35.60–$58.05$39.55--
$250.00Jul 17$0.00$4.20$2.10$1.67 07/06$0.88–$20.35$1.67--
$250.00Aug 21$10.00$12.40$11.20$13.55 07/01$9.30–$27.70$11.20--
$250.00Nov 20$19.60$24.90$22.25$31.40 06/23$19.45–$35.40$22.25--
$250.00Dec 18$21.50$27.20$24.35$31.00 06/24$21.60–$38.35$24.35--
$240.00Jul 17$0.00$1.50$0.75$1.78 07/08$0.68–$14.00$0.75--
$240.00Aug 21$6.40$9.10$7.75$7.00 07/09$5.85–$20.95$7.00--
$240.00Nov 20$13.20$20.70$16.95$26.90 06/23$15.70–$30.30$16.95--
$240.00Dec 18$18.30$23.00$20.65$32.90 06/08$17.10–$31.95$20.65--
$240.00Feb 19$22.30$27.80$25.05$33.50 06/18$22.35–$35.15$25.05--
$230.00Jul 17$0.00$2.65$1.33$1.10 07/08$0.30–$9.25$1.10--
$230.00Aug 21$4.30$6.60$5.45$6.30 07/02$4.90–$16.15$5.45--
$230.00Nov 20$12.50$17.10$14.80$19.17 06/26$12.20–$24.90$14.80--
$230.00Dec 18$14.10$19.20$16.65$22.90 06/24$14.05–$26.95$16.65--
$230.00Feb 19$18.40$24.00$21.20$27.50 06/22$18.25–$29.65$21.20--
$220.00Jul 17$0.00$4.80$2.40$0.47 07/07$0.18–$5.10$0.47--
$220.00Aug 21$3.00$4.70$3.85$2.75 07/10$2.85–$12.50$3.0047
$220.00Nov 20$9.80$13.90$11.85$10.84 07/06$9.40–$20.30$10.84--
$220.00Dec 18$11.20$15.80$13.50$16.94 06/25$11.20–$22.85$13.50--
$210.00Jul 17$0.00$4.80$2.40$0.13 07/07$0.35–$3.35$0.13--
$210.00Aug 21$2.00$5.20$3.60$1.80 07/10$1.60–$9.15$2.001.6K
$210.00Dec 18$8.40$12.90$10.65$13.90 06/26$8.85–$18.90$10.65--
$200.00Jul 17$0.00$1.20$0.60$0.60 06/25$0.35–$4.25$0.60--
$200.00Aug 21$1.20$3.50$2.35$1.30 07/10$1.30–$6.55$1.30337
$200.00Nov 20$5.70$8.90$7.30$7.00 07/02$5.28–$13.00$7.00--
$200.00Dec 18$6.80$10.40$8.60$8.21 07/02$6.75–$15.15$8.21--
$195.00Jul 17$0.00$4.80$2.40$3.15 06/11$0.35–$3.25$2.40--
$195.00Aug 21$0.00$2.95$1.48$1.50 07/02$1.20–$4.70$1.48--
$195.00Dec 18$3.60$9.30$6.45$9.50 06/26$5.50–$13.55$6.45--
$190.00Jul 17$0.00$2.00$1.00$0.72 06/18$0.35–$2.63$0.72--
$190.00Aug 21$0.85$2.30$1.58$1.10 07/01$1.58–$5.45$1.10--
$190.00Feb 19$5.70$12.90$9.30$13.10 06/25$8.45–$14.15$9.30--
$185.00Jul 17$0.00$4.80$2.40$1.71 06/05$0.28–$2.40$1.71--
$185.00Aug 21$0.00$2.40$1.20$7.80 06/11$1.10–$3.43$1.2018
$350.00Dec 18$86.50$94.00$90.25$90.63 07/01$84.30–$117.55$90.25--
$180.00Jul 17$0.00$4.80$2.40$0.23 06/23$0.33–$2.40$0.23--
$180.00Aug 21$0.00$1.40$0.70$0.71 07/06$0.70–$4.07$0.70--
$180.00Nov 20$0.95$8.80$4.88$11.85 06/11$2.35–$7.35$4.88--
$180.00Feb 19$3.70$11.50$7.60$10.50 06/22$7.05–$11.25$7.60--
$175.00Jul 17$0.00$4.80$2.40$0.40 07/01$0.18–$2.40$0.40--
$175.00Aug 21$0.00$2.05$1.02$1.76 06/23$1.02–$3.70$1.02--
$175.00Nov 20$0.05$8.40$4.23$6.74 06/17$1.80–$7.35$4.23--
$175.00Dec 18$1.50$8.90$5.20$7.80 06/15$2.35–$7.65$5.20--
$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$1.15$8.60$4.88$8.50 06/09$2.10–$6.60$4.88--
$165.00Jul 17$0.00$4.80$2.40$0.19 06/24$0.15–$2.40$0.19--
$165.00Dec 18$0.80$6.10$3.45$9.20 06/11$1.67–$6.10$3.45--
$160.00Aug 21$0.00$2.10$1.05$1.40 06/08$0.95–$3.13$1.05--
$160.00Nov 20$0.00$4.60$2.30$2.20 07/09$1.30–$5.18$2.20--
$160.00Dec 18$0.05$8.20$4.13$3.93 06/24$1.43–$5.75$3.93--
$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–$3.85$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$5.20$2.63$1.00 07/02$0.85–$3.48$1.00--
$135.00Nov 20$0.05$5.40$2.73$1.84 06/24$0.63–$3.18$1.84--
$135.00Dec 18$0.00$4.80$2.40$2.95 06/08$0.88–$3.93$2.40--
$130.00Nov 20$0.00$3.90$1.95$1.75 06/16$0.68–$2.68$1.75--
$130.00Dec 18$0.00$4.40$2.20$2.55 06/08$0.75–$3.68$2.20--
$125.00Nov 20$0.00$3.50$1.75$1.15 06/17$0.43–$2.40$1.15--
$120.00Nov 20$0.00$4.80$2.40$1.66 06/10$0.53–$2.63$1.66--
$115.00Nov 20$0.00$3.20$1.60$2.26 05/19$0.48–$2.98$1.60--
$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 53
Total Puts 329
Put/Call Ratio 6.21
Net Difference -276

Prior's Put/Call Breakdown

Total Calls 158
Total Puts 296
Put/Call Ratio 1.87
Net Difference -138

Prior 7-Day Put/Call Summary

Total Calls 519
Total Puts 2,537
Average Put/Call Ratio 4.44
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