Tour v346
ZBRA
ZEBRA TECHNOLOGIES C Class A
$267.40 +0.89%
$268.40 (+0.37%)🌙
as of 07/17 07:32 PM
(7/16 19:14) ◀
|
Friday, July 17, 2026 (7:32pm)
January 2026
|
▶
◀ 7/17 19:32

Option Volume

Detail
ℹ
Current (07/17) 454
Calls: 65 (14%)
Puts: 389 (86%)
Prior (07/16) 382
Calls: 53 (14%)
Puts: 329 (86%)
Current vs Prior +18.85%
Calls: +22.64% (Calls)
Puts: +18.24% (Puts)
Prior 7-Day Total 3,127
Calls: 533 (17%)
Puts: 2,594 (83%)
Prior 7-Day Average 446
Calls: 76 (17%)
Puts: 370 (83%)
Current vs Prior 7-Day Avg +1.63%
Calls: -14.63%
Puts: +4.97%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/17) $239.7K
Calls: $115.7K (48%)
Puts: $124.0K (52%)
Prior (07/16) $221.5K
Calls: $86.2K (39%)
Puts: $135.4K (61%)
Current vs Prior +8.19%
Calls: +34.27%
Puts: -8.41%
Prior 7-Day Total $1.76M
Calls: $745.0K (42%)
Puts: $1.02M (58%)
Prior 7-Day Average $251.6K
Calls: $106.4K (42%)
Puts: $145.2K (58%)
Current vs Prior 7-Day Avg -4.75%
Calls: +8.68%
Puts: -14.60%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/17) 5.98
Prior (07/16) 6.21
Current vs Prior -3.59%
Prior 7-Day Average 4.44
Current vs Prior 7-Day Avg +34.73%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/17) 4,519
Calls: 948 (21%)
Puts: 3,571 (79%)
Prior (07/16) 2,850
Calls: 857 (30%)
Puts: 1,993 (70%)
Current vs Prior +58.56%
Prior 7-Day Total 23,416
Calls: 5,013 (21%)
Puts: 18,403 (79%)
Prior 7-Day Average 3,345
Calls: 716 (21%)
Puts: 2,629 (79%)
Current vs Prior 7-Day Avg +35.09%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 4.46% | 15.65%4.46% | 15.65%
Prior 4.61% | 15.43%4.61% | 15.43%
Current vs Prior +239.73% | +21.17%-3.16% | +1.42%
Prior 7-Day Avg 6.39% | 16.25%6.39% | 16.25%
Current vs 7-Day Avg +145.09% | +15.09%-30.13% | -3.67%
Prior 7-Day Eod 4.61% | 15.43%4.61% | 15.43%
Current vs 7-Day Eod +239.73% | +21.17%-3.16% | +1.42%
Sentiment BEARISHBULLISH

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

Extreme bearish P/C ratio of 5.98 - heavy put buying. Put-heavy open interest (3,571 puts vs 948 calls) suggests hedging or bearish positioning. Rising open interest (up 59%) indicates new positions being established.

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. 8 found (avg delta 0.74, highest 0.92)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Jul 1733.7041.40$37.5520.5%10.92--
$210.00Aug 2156.4063.90$60.1512.5%40.9048
$230.00Aug 2139.4046.80$43.1017.2%20.8233
$240.00Aug 2133.2037.40$35.3011.9%10.7681
$260.00Jul 173.7011.80$7.75104.5%10.73144
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 23 active (total vol 438, top 173)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Jul 170.054.80$2.42196.3%190.42155
$300.00Aug 215.909.00$7.4541.6%50.28144
$280.00Jul 170.004.80$2.40200.0%40.2528
$210.00Aug 2156.4063.90$60.1512.5%40.9048
$280.00Aug 2111.5015.00$13.2526.4%40.4374
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Aug 211.454.70$3.08105.5%1730.101.6K
$220.00Aug 212.604.50$3.5553.5%1480.1362
$200.00Aug 210.052.65$1.35192.6%390.06339
$240.00Aug 215.908.60$7.2537.2%100.241.6K
$260.00Jul 170.004.80$2.40200.0%50.27--

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 1643.1%, max 2567.5%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$230.00Jul 17Aug 211563.2%58.6%2567.5%333
$280.00Jul 17Aug 21811.4%55.7%1357.1%8102
$260.00Jul 17Aug 21701.0%54.2%1193.8%3191
$270.00Jul 17Aug 21397.8%58.0%586.1%20202
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 17Aug 211484.0%56.8%2511.0%141.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 12 found (best R:R 20.28, avg 4.24)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$300.00$330.00Aug 21$4.42$25.58$4.425.79$304.42
$290.00$300.00Aug 21$2.40$7.60$2.403.17$292.40
$280.00$290.00Aug 21$3.40$6.60$3.401.94$283.40
$260.00$270.00Aug 21$4.35$5.65$4.351.30$264.35
$270.00$280.00Aug 21$4.80$5.20$4.801.08$274.80
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$220.00$210.00Aug 21$0.47$9.53$0.4720.28$219.53
$195.00$190.00Aug 21$0.70$4.30$0.706.14$194.30
$210.00$200.00Aug 21$1.73$8.27$1.734.78$208.27
$240.00$220.00Aug 21$3.70$16.30$3.704.41$236.30

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 15 found (best R:R 149.00, avg 11.10)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$230.00$260.00Jul 17$29.80$29.80$0.20149.00$259.80
$210.00$230.00Aug 21$17.05$17.05$2.955.78$227.05
$230.00$240.00Aug 21$7.80$7.80$2.203.55$237.80
$250.00$260.00Aug 21$6.55$6.55$3.451.90$256.55
$240.00$250.00Aug 21$6.35$6.35$3.651.74$246.35
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$240.00$220.00Aug 21$3.70$3.70$16.300.23$236.30
$210.00$200.00Aug 21$1.73$1.73$8.270.21$208.27
$195.00$190.00Aug 21$0.70$0.70$4.300.16$194.30
$220.00$210.00Aug 21$0.47$0.47$9.530.05$219.53

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $10.31, cheapest $4.85)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$230.00Jul 17Aug 21$5.551563.2%58.6%
$280.00Jul 17Aug 21$10.85811.4%55.7%
$260.00Jul 17Aug 21$14.65701.0%54.2%
$270.00Jul 17Aug 21$15.63397.8%58.0%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$240.00Jul 17Aug 21$4.851484.0%56.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 3 found (cheapest 3.80% of stock, avg 14.45%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$260.00Jul 17$7.75$2.40$10.15$249.85$270.153.80%
$240.00Aug 21$35.30$7.25$42.55$197.45$282.5515.91%
$210.00Aug 21$60.15$3.08$63.23$146.77$273.2323.65%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 26 found (cheapest 1.64% of stock, avg 3.80%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$330.00$200.00Aug 21$3.03$1.35$4.38$195.62$334.38
$330.00$195.00Aug 21$3.03$1.60$4.63$190.37$334.63
$270.00$260.00Jul 17$2.42$2.40$4.82$255.18$274.82
$270.00$250.00Jul 17$2.42$2.40$4.82$245.18$274.82
$270.00$240.00Jul 17$2.42$2.40$4.82$235.18$274.82
$280.00$260.00Jul 17$2.40$2.40$4.80$255.20$284.80
$280.00$250.00Jul 17$2.40$2.40$4.80$245.20$284.80
$280.00$240.00Jul 17$2.40$2.40$4.80$235.20$284.80
$330.00$210.00Aug 21$3.03$3.08$6.11$203.89$336.11
$330.00$220.00Aug 21$3.03$3.55$6.58$213.42$336.58

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 31 found (best R:R 20.28, avg credit $6.75)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
200/210230/240Aug 21$9.53$0.4720.28$200.47$239.53
190/195210/230Aug 21$17.75$2.257.89$177.25$227.75
190/195230/240Aug 21$8.50$1.505.67$186.50$238.50
200/210250/260Aug 21$8.28$1.724.81$201.72$258.28
210/220230/240Aug 21$8.27$1.734.78$211.73$238.27
200/210240/250Aug 21$8.08$1.924.21$201.92$248.08
190/195250/260Aug 21$7.25$2.752.64$187.75$257.25
190/195240/250Aug 21$7.05$2.952.39$187.95$247.05
210/220250/260Aug 21$7.02$2.982.36$212.98$257.02
210/220240/250Aug 21$6.82$3.182.14$213.18$246.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 5 found (best R:R 9.00, cheapest $1.00)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$280.00$290.00$300.00Aug 21$1.00$9.009.00
$270.00$280.00$290.00Aug 21$1.40$8.606.14
$230.00$240.00$250.00Aug 21$1.45$8.555.90
$250.00$260.00$270.00Aug 21$2.20$7.803.55
$260.00$270.00$280.00Jul 17$5.31$4.690.88
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. 14 found (best net $-2.38, 9 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$270.00$280.001:2Jul 17-$2.38$7.62
$290.00$300.001:2Aug 21-$5.05$4.95
$280.00$290.001:2Aug 21-$6.45$3.55
$270.00$280.001:2Aug 21-$8.45$1.55
$300.00$330.001:2Aug 21$1.39$28.61
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$240.001:2Jul 17-$2.40$7.60
$260.00$250.001:2Jul 17-$2.40$7.60
$220.00$210.001:2Aug 21-$2.61$7.39
$195.00$190.001:2Aug 21-$0.20$4.80
$200.00$195.001:2Aug 21-$1.85$3.15

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 6.28%, avg 3.31%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$270.00Aug 21$16.800.521.0%6.28%7.26%147
$280.00Aug 21$11.500.434.7%4.30%9.01%474
$290.00Aug 21$8.100.358.4%3.03%11.48%375
$300.00Aug 21$5.900.2812.2%2.21%14.40%5144
$330.00Aug 21$1.950.1423.4%0.73%24.14%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 $240.00 08-21 call last traded $41.10 on 07/01 (now $33.20/$37.40) — try a limit near $35.30. Also watch the $260.00 08-21 call last traded $27.74 on 07/10 (now $21.00/$23.80) — try a limit near $22.40; the $210.00 08-21 call last traded $28.95 on 06/12 (now $56.40/$63.90) — try a limit near $56.40. Most tradeable put: the $250.00 11-20 put last traded $31.40 on 06/23 (now $18.80/$24.30) — try a limit near $21.55.
CALLS (87)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$270.00Jul 17$0.05$4.80$2.42$7.80 07/10$1.00–$8.75$2.42155
$270.00Aug 21$16.80$19.30$18.05$22.25 07/10$7.40–$21.85$18.0547
$270.00Nov 20$29.50$35.50$32.50$33.08 07/01$17.60–$35.10$32.50--
$270.00Dec 18$32.40$38.30$35.35$33.05 07/07$18.45–$37.50$33.0521
$270.00Feb 19$36.50$45.00$40.75$43.40 07/01$25.65–$44.45$40.75--
$260.00Jul 17$3.70$11.80$7.75$5.94 07/08$2.40–$15.00$5.94144
$260.00Aug 21$21.00$23.80$22.40$27.74 07/10$10.40–$27.70$22.4047
$260.00Nov 20$34.00$40.10$37.05$36.95 07/01$21.30–$40.40$36.95--
$260.00Dec 18$34.90$43.40$39.15$42.70 07/01$22.75–$42.45$39.1545
$280.00Jul 17$0.00$4.80$2.40$3.94 07/10$0.40–$4.90$2.4028
$280.00Aug 21$11.50$15.00$13.25$18.60 07/10$7.00–$17.70$13.2574
$280.00Nov 20$25.00$31.40$28.20$31.00 07/06$15.10–$30.45$28.20--
$280.00Dec 18$27.80$33.70$30.75$32.60 07/09$15.75–$33.65$30.75--
$250.00Jul 17$13.70$21.80$17.75$25.14 07/10$5.70–$23.70$17.75--
$250.00Aug 21$27.40$30.50$28.95$28.26 07/07$13.50–$33.35$28.26--
$250.00Nov 20$40.20$45.50$42.85$38.08 06/30$25.05–$46.20$40.20--
$250.00Dec 18$42.70$48.90$45.80$47.10 07/02$27.65–$48.30$45.80--
$250.00Feb 19$47.00$55.00$51.00$40.60 06/25$33.50–$55.00$47.00--
$290.00Jul 17$0.00$1.00$0.50$1.55 07/10$0.25–$2.28$0.50--
$290.00Aug 21$8.10$11.60$9.85$13.00 07/09$5.45–$13.55$9.8575
$290.00Nov 20$21.10$27.20$24.15$15.97 06/24$12.15–$26.95$21.10--
$290.00Dec 18$23.90$29.70$26.80$23.40 07/08$14.55–$29.60$23.90--
$240.00Jul 17$23.70$31.90$27.80$32.18 07/09$9.70–$33.30$27.80--
$240.00Aug 21$33.20$37.40$35.30$41.10 07/01$17.60–$40.10$35.3081
$240.00Nov 20$46.50$51.60$49.05$41.00 06/01$29.55–$52.40$46.50--
$240.00Dec 18$46.50$54.60$50.55$52.90 07/02$32.00–$54.35$50.55--
$240.00Feb 19$54.10$61.00$57.55$58.73 07/09$37.55–$61.55$57.55--
$300.00Jul 17$0.00$2.40$1.20$0.50 07/09$0.18–$1.80$0.50--
$300.00Aug 21$5.90$9.00$7.45$8.50 07/10$2.38–$10.70$7.45144
$300.00Nov 20$17.60$23.70$20.65$20.00 07/10$10.10–$23.65$20.00--
$300.00Dec 18$17.80$26.10$21.95$24.40 07/06$11.30–$25.10$21.95--
$300.00Feb 19$27.20$33.00$30.10$33.30 07/10$17.80–$32.30$30.10--
$230.00Jul 17$33.70$41.40$37.55$21.40 06/26$14.85–$42.90$33.70--
$230.00Aug 21$39.40$46.80$43.10$49.80 07/06$22.70–$48.05$43.1033
$230.00Nov 20$50.20$59.20$54.70$41.15 06/26$34.30–$59.30$50.20--
$230.00Dec 18$52.90$61.40$57.15$36.80 06/18$36.15–$61.15$52.90--
$310.00Jul 17$0.00$4.80$2.40$1.30 06/30$0.13–$2.40$1.30--
$310.00Aug 21$4.20$6.80$5.50$8.00 07/10$2.55–$7.65$5.50--
$310.00Nov 20$12.40$20.60$16.50$18.65 07/09$8.45–$20.10$16.50--
$310.00Dec 18$16.20$23.00$19.60$13.35 06/22$9.35–$21.70$16.20--
$220.00Jul 17$43.70$51.20$47.45$20.32 06/17$21.30–$52.85$43.70--
$220.00Aug 21$47.80$53.80$50.80$48.00 07/08$30.35–$56.05$48.00--
$220.00Dec 18$60.20$68.50$64.35$65.60 07/01$42.55–$68.20$64.35--
$320.00Jul 17$0.00$0.75$0.38$0.25 07/06$0.08–$2.40$0.25--
$320.00Aug 21$2.95$5.30$4.13$4.00 07/08$2.20–$5.85$4.00--
$320.00Nov 20$12.20$18.00$15.10$13.67 07/07$5.65–$17.05$13.67--
$320.00Dec 18$14.60$20.20$17.40$12.30 06/26$7.10–$19.55$14.60--
$210.00Jul 17$53.70$61.50$57.60$48.70 07/08$29.05–$62.85$53.70--
$210.00Aug 21$56.40$63.90$60.15$28.95 06/12$35.40–$65.55$56.4048
$330.00Jul 17$0.00$4.80$2.40$0.05 07/02$0.05–$2.40$0.05--
$330.00Aug 21$1.95$4.10$3.03$3.87 07/10$2.25–$4.22$3.03--
$330.00Nov 20$9.70$15.50$12.60$9.39 07/08$4.55–$14.95$9.706
$330.00Dec 18$9.40$16.40$12.90$16.07 07/09$7.30–$17.20$12.90--
$200.00Jul 17$63.70$71.40$67.55$42.20 06/16$38.70–$72.65$63.70--
$200.00Aug 21$65.70$71.40$68.55$70.40 07/02$42.95–$75.05$68.55--
$200.00Nov 20$73.50$81.60$77.55$60.69 06/24$51.75–$82.00$73.50--
$200.00Dec 18$75.40$83.50$79.45$78.10 07/06$54.00–$83.85$78.10--
$195.00Dec 18$78.80$87.20$83.00$66.50 06/26$57.20–$87.95$78.80--
$340.00Aug 21$0.05$6.60$3.33$2.70 07/09$1.20–$3.33$2.70--
$340.00Dec 18$7.00$14.40$10.70$10.80 06/30$6.25–$14.85$10.70--
$190.00Dec 18$83.50$91.60$87.55$46.55 06/10$60.95–$92.10$83.50--
$185.00Dec 18$87.70$95.30$91.50$73.70 06/26$64.10–$96.30$87.70--
$350.00Aug 21$0.00$4.80$2.40$3.50 06/03$0.95–$2.40$2.40--
$350.00Nov 20$4.70$11.80$8.25$5.51 06/08$3.25–$11.30$5.51--
$350.00Dec 18$6.40$13.50$9.95$9.53 06/30$5.15–$11.95$9.53--
$180.00Dec 18$91.30$100.00$95.65$77.70 06/26$67.95–$100.45$91.30--
$175.00Aug 21$90.00$97.70$93.85$99.55 07/01$64.40–$98.95$93.85--
$175.00Nov 20$94.60$102.60$98.60$79.90 06/26$70.00–$103.40$94.60--
$360.00Aug 21$0.00$4.80$2.40$1.40 07/09$0.90–$3.08$1.40--
$360.00Dec 18$7.50$12.30$9.90$7.00 06/30$4.50–$11.50$7.50--
$170.00Aug 21$94.00$102.60$98.30$104.23 07/01$68.65–$103.75$98.30--
$370.00Dec 18$6.40$10.90$8.65$8.90 07/10$3.18–$8.90$8.65--
$160.00Nov 20$108.00$116.10$112.05$75.94 06/09$82.85–$116.95$108.00--
$160.00Dec 18$109.40$117.00$113.20$118.25 07/01$84.00–$118.20$113.20--
$150.00Nov 20$117.00$125.30$121.15$102.20 06/26$91.45–$126.25$117.00--
$150.00Dec 18$118.50$126.50$122.50$127.48 07/01$92.70–$127.35$122.50--
$390.00Dec 18$0.95$9.20$5.07$3.40 06/22$2.38–$7.70$3.40--
$400.00Nov 20$0.05$8.20$4.13$3.61 07/02$2.55–$5.58$3.61--
$400.00Dec 18$3.80$8.30$6.05$4.48 06/30$1.50–$6.05$4.48--
$400.00Feb 19$5.00$12.00$8.50$8.00 07/08$7.20–$9.85$8.00--
$130.00Nov 20$136.00$144.20$140.10$120.90 06/26$109.55–$145.65$136.00--
$410.00Dec 18$0.05$7.90$3.98$2.30 06/16$1.13–$5.60$2.30--
$115.00Dec 18$151.00$159.40$155.20$140.00 06/01$124.00–$160.75$151.00--
$420.00Dec 18$0.00$4.80$2.40$3.20 06/05$0.95–$5.65$2.40--
$430.00Dec 18$0.05$7.90$3.98$2.40 06/05$0.83–$4.38$2.40--
$460.00Dec 18$0.05$6.40$3.23$4.30 06/02$0.68–$3.30$3.23--
$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$0.65$7.70$4.18$4.20 07/10$4.18–$35.85$4.18--
$270.00Aug 21$18.50$20.40$19.45$52.00 06/11$17.95–$40.95$19.45--
$270.00Nov 20$28.00$33.80$30.90$31.55 07/01$28.45–$48.30$30.90--
$270.00Dec 18$29.10$36.00$32.55$34.90 07/08$30.25–$49.70$32.55--
$270.00Feb 19$33.10$41.00$37.05$44.90 06/24$34.90–$53.00$37.05--
$260.00Jul 17$0.00$4.80$2.40$2.80 07/09$1.55–$26.05$2.40--
$260.00Aug 21$12.50$15.60$14.05$26.10 06/25$13.25–$32.50$14.05--
$260.00Nov 20$23.10$29.90$26.50$54.43 06/11$23.70–$41.10$26.50--
$260.00Dec 18$24.10$31.00$27.55$29.30 07/08$25.65–$43.40$27.55--
$280.00Jul 17$8.20$16.30$12.25$12.00 07/06$10.45–$44.90$12.00--
$280.00Dec 18$33.80$41.80$37.80$40.60 07/08$35.60–$56.75$37.80--
$250.00Jul 17$0.00$4.80$2.40$1.67 07/06$0.88–$20.10$1.67--
$250.00Aug 21$8.40$11.70$10.05$13.55 07/01$9.30–$26.55$10.05--
$250.00Nov 20$18.80$24.30$21.55$31.40 06/23$19.45–$35.20$21.5525
$250.00Dec 18$20.00$26.60$23.30$31.00 06/24$21.60–$37.00$23.30--
$240.00Jul 17$0.00$4.80$2.40$1.78 07/08$0.68–$13.15$1.78--
$240.00Aug 21$5.90$8.60$7.25$7.00 07/09$5.85–$20.00$7.001.6K
$240.00Nov 20$13.30$20.20$16.75$26.90 06/23$15.70–$29.50$16.75--
$240.00Dec 18$14.90$22.50$18.70$32.90 06/08$17.10–$31.65$18.70--
$240.00Feb 19$19.40$27.00$23.20$33.50 06/18$22.35–$35.15$23.20--
$230.00Jul 17$0.00$2.65$1.33$1.10 07/08$0.30–$7.50$1.10--
$230.00Aug 21$3.90$6.20$5.05$6.30 07/02$4.90–$16.15$5.05--
$230.00Nov 20$10.80$16.70$13.75$19.17 06/26$12.20–$24.20$13.75--
$230.00Dec 18$11.90$18.80$15.35$22.90 06/24$14.05–$26.00$15.35--
$230.00Feb 19$15.70$24.00$19.85$27.50 06/22$18.25–$29.65$19.85--
$220.00Jul 17$0.00$4.80$2.40$0.47 07/07$0.18–$4.50$0.47--
$220.00Aug 21$2.60$4.50$3.55$2.75 07/10$2.85–$11.70$2.7562
$220.00Nov 20$9.40$15.40$12.40$10.84 07/06$9.40–$20.20$10.84--
$220.00Dec 18$9.70$17.00$13.35$16.94 06/25$11.20–$22.05$13.35--
$210.00Jul 17$0.00$4.80$2.40$0.13 07/07$0.35–$2.65$0.13--
$210.00Aug 21$1.45$4.70$3.08$1.80 07/10$1.60–$9.15$1.801.6K
$210.00Dec 18$7.00$12.70$9.85$13.90 06/26$8.85–$17.10$9.85--
$200.00Jul 17$0.00$1.20$0.60$0.60 06/25$0.35–$4.05$0.60--
$200.00Aug 21$0.05$2.65$1.35$1.30 07/10$1.30–$5.60$1.30339
$200.00Nov 20$4.20$11.20$7.70$7.00 07/02$5.28–$12.55$7.00--
$200.00Dec 18$4.00$12.00$8.00$8.21 07/02$6.75–$13.85$8.00--
$195.00Jul 17$0.00$4.80$2.40$3.15 06/11$0.35–$2.40$2.40--
$195.00Aug 21$0.95$2.25$1.60$1.50 07/02$1.20–$4.70$1.50--
$195.00Dec 18$4.10$11.00$7.55$9.50 06/26$5.50–$12.10$7.55--
$190.00Jul 17$0.00$2.00$1.00$0.72 06/18$0.35–$2.40$0.72--
$190.00Aug 21$0.05$1.75$0.90$1.10 07/01$0.90–$5.45$0.90--
$190.00Feb 19$4.90$13.00$8.95$13.10 06/25$8.45–$14.15$8.95--
$185.00Jul 17$0.00$4.80$2.40$1.71 06/05$0.28–$2.40$1.71--
$185.00Aug 21$0.00$2.55$1.27$7.80 06/11$1.10–$3.43$1.27--
$350.00Dec 18$84.20$92.00$88.10$90.63 07/01$84.30–$115.85$88.10--
$180.00Jul 17$0.00$4.80$2.40$0.23 06/23$0.33–$2.40$0.23--
$180.00Aug 21$0.00$1.75$0.88$0.71 07/06$0.70–$3.48$0.71--
$180.00Nov 20$0.15$7.80$3.98$11.85 06/11$2.35–$7.35$3.98--
$180.00Feb 19$3.40$10.80$7.10$10.50 06/22$7.05–$11.25$7.10--
$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$1.02–$3.70$1.76--
$175.00Nov 20$0.10$7.30$3.70$6.74 06/17$1.80–$7.00$3.70--
$175.00Dec 18$0.05$7.90$3.98$7.80 06/15$2.35–$7.05$3.98--
$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–$3.03$1.35--
$170.00Dec 18$0.50$8.70$4.60$8.50 06/09$2.10–$6.55$4.60--
$165.00Jul 17$0.00$4.80$2.40$0.19 06/24$0.15–$2.40$0.19--
$165.00Dec 18$0.05$7.20$3.63$9.20 06/11$1.67–$6.10$3.63--
$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$2.20 07/09$1.30–$4.22$2.20--
$160.00Dec 18$0.05$7.00$3.53$3.93 06/24$1.43–$5.75$3.53--
$155.00Nov 20$0.05$6.20$3.13$3.20 06/24$1.08–$5.03$3.13--
$150.00Nov 20$0.05$6.10$3.08$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$6.10$3.08$1.00 07/02$0.85–$3.08$1.00--
$135.00Nov 20$0.00$4.80$2.40$1.84 06/24$0.63–$2.98$1.84--
$135.00Dec 18$0.05$7.40$3.73$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–$2.40$1.75--
$130.00Dec 18$0.05$6.10$3.08$2.55 06/08$0.75–$3.68$2.55--
$125.00Nov 20$0.00$4.80$2.40$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$4.80$2.40$2.26 05/19$0.48–$2.88$2.26--
$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 65
Total Puts 389
Put/Call Ratio 5.98
Net Difference -324

Prior's Put/Call Breakdown

Total Calls 53
Total Puts 329
Put/Call Ratio 6.21
Net Difference -276

Prior 7-Day Put/Call Summary

Total Calls 533
Total Puts 2,594
Average Put/Call Ratio 4.44
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