Tour v366
ZBRA
ZEBRA TECHNOLOGIES C Class A
$264.69 -1.01%
$263.38 (-0.49%)🌙
as of 07/20 07:19 PM
(7/17 19:32) ◀
|
Monday, July 20, 2026 (7:19pm)
January 2026
|
▶ (7/21 19:17)
◀ 7/20 19:19 ▶

Option Volume

Detail
ℹ
Current (07/20) 440
Calls: 109 (25%)
Puts: 331 (75%)
Prior (07/17) 454
Calls: 65 (14%)
Puts: 389 (86%)
Current vs Prior -3.08%
Calls: +67.69% (Calls)
Puts: -14.91% (Puts)
Prior 7-Day Total 3,226
Calls: 574 (18%)
Puts: 2,652 (82%)
Prior 7-Day Average 460
Calls: 82 (18%)
Puts: 378 (82%)
Current vs Prior 7-Day Avg -4.53%
Calls: +32.93%
Puts: -12.63%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/20) $304.3K
Calls: $211.5K (69%)
Puts: $92.8K (31%)
Prior (07/17) $239.7K
Calls: $115.7K (48%)
Puts: $124.0K (52%)
Current vs Prior +26.97%
Calls: +82.84%
Puts: -25.14%
Prior 7-Day Total $1.83M
Calls: $819.3K (45%)
Puts: $1.01M (55%)
Prior 7-Day Average $261.2K
Calls: $117.0K (45%)
Puts: $144.2K (55%)
Current vs Prior 7-Day Avg +16.49%
Calls: +80.69%
Puts: -35.63%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/20) 3.04
Prior (07/17) 5.98
Current vs Prior -49.26%
Prior 7-Day Average 4.44
Current vs Prior 7-Day Avg -31.63%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/20) 4,026
Calls: 1,956 (49%)
Puts: 2,070 (51%)
Prior (07/17) 4,519
Calls: 948 (21%)
Puts: 3,571 (79%)
Current vs Prior -10.91%
Prior 7-Day Total 26,049
Calls: 5,839 (22%)
Puts: 20,210 (78%)
Prior 7-Day Average 3,721
Calls: 834 (22%)
Puts: 2,887 (78%)
Current vs Prior 7-Day Avg +8.19%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 15.47% | 18.36%
Prior 15.65% | 18.70%
Current vs Prior -1.15% | -1.80%
Prior 7-Day Avg 7.52% | 16.52%
Current vs 7-Day Avg +105.68% | +11.17%
Prior 7-Day Eod 15.65% | 18.70%
Current vs 7-Day Eod -1.15% | -1.80%
Sentiment BULLISH

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 69% call dollar volume ($211.5K). Extreme bearish P/C ratio of 3.04 - heavy put buying. P/C ratio dropping 49% - sentiment shifting bullish.

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 NEUTRAL
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 8.2%, best 8.2%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Aug 2131.6034.30$32.958.2%50.74--
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. 4 found (avg delta 0.62, highest 0.74)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Aug 2131.6034.30$32.958.2%50.74--
$250.00Aug 2124.7028.20$26.4513.2%510.66145
$260.00Aug 2118.8022.40$20.6017.5%20.5747
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Aug 2118.6022.10$20.3517.2%20.51--

Most actively traded options today. High liquidity = easy entry/exit. 13 active (total vol 288, top 110)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Aug 2124.7028.20$26.4513.2%510.66145
$300.00Aug 214.807.80$6.3047.6%170.26145
$240.00Aug 2131.6034.30$32.958.2%50.74--
$260.00Aug 2118.8022.40$20.6017.5%20.5747
$270.00Aug 2113.8017.30$15.5522.5%20.49--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Aug 211.603.80$2.7081.5%1100.101.6K
$220.00Aug 212.604.00$3.3042.4%560.1381
$200.00Aug 210.052.25$1.15191.3%380.05339
$270.00Aug 2118.6022.10$20.3517.2%20.51--
$240.00Aug 216.309.30$7.8038.5%10.26--

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 11 found (best R:R 15.67, avg 4.16)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$320.00$330.00Aug 21$1.17$8.83$1.177.55$321.17
$300.00$320.00Aug 21$2.90$17.10$2.905.90$302.90
$270.00$300.00Aug 21$9.25$20.75$9.252.24$279.25
$260.00$270.00Aug 21$5.05$4.95$5.050.98$265.05
$250.00$260.00Aug 21$5.85$4.15$5.850.71$255.85
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$220.00$210.00Aug 21$0.60$9.40$0.6015.67$219.40
$210.00$200.00Aug 21$1.55$8.45$1.555.45$208.45
$240.00$220.00Aug 21$4.50$15.50$4.503.44$235.50
$250.00$240.00Aug 21$3.20$6.80$3.202.12$246.80
$270.00$250.00Aug 21$9.35$10.65$9.351.14$260.65

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 11 found (best R:R 1.86, avg 0.63)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$240.00$250.00Aug 21$6.50$6.50$3.501.86$246.50
$250.00$260.00Aug 21$5.85$5.85$4.151.41$255.85
$260.00$270.00Aug 21$5.05$5.05$4.951.02$265.05
$270.00$300.00Aug 21$9.25$9.25$20.750.45$279.25
$300.00$320.00Aug 21$2.90$2.90$17.100.17$302.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$270.00$250.00Aug 21$9.35$9.35$10.650.88$260.65
$250.00$240.00Aug 21$3.20$3.20$6.800.47$246.80
$240.00$220.00Aug 21$4.50$4.50$15.500.29$235.50
$210.00$200.00Aug 21$1.55$1.55$8.450.18$208.45
$220.00$210.00Aug 21$0.60$0.60$9.400.06$219.40

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 3 found (cheapest 13.56% of stock, avg 14.37%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$270.00Aug 21$15.55$20.35$35.90$234.10$305.9013.56%
$250.00Aug 21$26.45$11.00$37.45$212.55$287.4514.15%
$240.00Aug 21$32.95$7.80$40.75$199.25$280.7515.40%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 20 found (cheapest 1.28% of stock, avg 4.56%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$330.00$200.00Aug 21$2.23$1.15$3.38$196.62$333.38
$320.00$200.00Aug 21$3.40$1.15$4.55$195.45$324.55
$330.00$210.00Aug 21$2.23$2.70$4.93$205.07$334.93
$330.00$220.00Aug 21$2.23$3.30$5.53$214.47$335.53
$320.00$210.00Aug 21$3.40$2.70$6.10$203.90$326.10
$320.00$220.00Aug 21$3.40$3.30$6.70$213.30$326.70
$300.00$200.00Aug 21$6.30$1.15$7.45$192.55$307.45
$300.00$210.00Aug 21$6.30$2.70$9.00$201.00$309.00
$300.00$220.00Aug 21$6.30$3.30$9.60$210.40$309.60
$330.00$240.00Aug 21$2.23$7.80$10.03$229.97$340.03

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 23 found (best R:R 4.71, avg credit $7.61)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
240/250260/270Aug 21$8.25$1.754.71$241.75$268.25
200/210240/250Aug 21$8.05$1.954.13$201.95$248.05
200/210250/260Aug 21$7.40$2.602.85$202.60$257.40
210/220240/250Aug 21$7.10$2.902.45$212.90$247.10
200/210260/270Aug 21$6.60$3.401.94$203.40$266.60
210/220250/260Aug 21$6.45$3.551.82$213.55$256.45
250/270300/320Aug 21$12.25$7.751.58$257.75$312.25
210/220260/270Aug 21$5.65$4.351.30$214.35$265.65
250/270320/330Aug 21$10.52$9.481.11$259.48$330.52
220/240250/260Aug 21$10.35$9.651.07$229.65$260.35

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 2 found (best R:R 14.38, cheapest $0.65)

CALLS (2)
LowMidHighExpiryDebitMax GainR:R
$240.00$250.00$260.00Aug 21$0.65$9.3514.38
$250.00$260.00$270.00Aug 21$0.80$9.2011.50
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. 8 found (best net $-0.50, 5 credits)

CALLS (3)
Buy KSell KRatioExpiryNetMax Gain
$300.00$320.001:2Aug 21-$0.50$19.50
$320.00$330.001:2Aug 21-$1.06$8.94
$270.00$300.001:2Aug 21$2.95$27.05
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$270.00$250.001:2Aug 21-$1.65$18.35
$220.00$210.001:2Aug 21-$2.10$7.90
$250.00$240.001:2Aug 21-$4.60$5.40
$240.00$220.001:2Aug 21$1.20$18.80
$210.00$200.001:2Aug 21$0.40$9.60

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 5.21%, avg 2.12%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$270.00Aug 21$13.800.492.0%5.21%7.22%2--
$300.00Aug 21$4.800.2613.3%1.81%15.15%17145
$320.00Aug 21$2.300.1520.9%0.87%21.77%21.6K
$330.00Aug 21$1.600.1124.7%0.60%25.28%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. 136 contracts (avg 610 vol/day, 136 traded recently)

ZBRA averages only 610 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 $26.00 on 07/17 (now $24.70/$28.20) — try a limit near $26.00. Also watch the $260.00 08-21 call last traded $22.45 on 07/17 (now $18.80/$22.40) — try a limit near $20.60; the $300.00 08-21 call last traded $6.97 on 07/17 (now $4.80/$7.80) — try a limit near $6.30. Most tradeable put: the $220.00 08-21 put last traded $2.95 on 07/17 (now $2.60/$4.00) — try a limit near $2.95.
CALLS (76)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$260.00Aug 21$18.80$22.40$20.60$22.45 07/17$12.25–$27.70$20.6047
$260.00Nov 20$32.30$37.90$35.10$36.95 07/17$21.80–$40.40$35.10--
$260.00Dec 18$34.10$40.40$37.25$38.72 07/17$22.75–$42.45$37.25--
$270.00Aug 21$13.80$17.30$15.55$17.45 07/17$8.70–$21.85$15.55--
$270.00Sep 18$17.80$22.20$20.00$18.25 07/16$20.00–$22.25$18.25--
$270.00Nov 20$27.50$33.50$30.50$33.08 07/01$17.60–$35.10$30.50--
$270.00Dec 18$28.70$36.20$32.45$35.13 07/17$18.45–$37.50$32.45--
$270.00Feb 19$37.20$43.00$40.10$41.63 07/13$27.85–$44.45$40.10--
$250.00Aug 21$24.70$28.20$26.45$26.00 07/17$14.90–$33.35$26.00145
$250.00Nov 20$37.80$43.50$40.65$38.08 06/30$26.20–$46.20$38.08--
$250.00Dec 18$40.40$46.10$43.25$47.10 07/02$29.10–$48.30$43.25--
$250.00Feb 19$47.30$53.00$50.15$40.60 06/25$35.65–$55.00$47.30--
$280.00Aug 21$9.90$12.00$10.95$13.30 07/17$7.25–$17.70$10.95--
$280.00Sep 18$13.60$17.10$15.35$16.50 07/17$15.35–$17.40$15.35--
$280.00Nov 20$20.80$29.20$25.00$31.00 07/06$15.10–$30.45$25.00--
$280.00Dec 18$25.80$32.00$28.90$26.80 07/16$15.75–$33.65$26.80--
$240.00Aug 21$31.60$34.30$32.95$35.00 07/17$19.20–$40.10$32.95--
$240.00Nov 20$43.70$49.00$46.35$41.00 06/01$31.20–$52.40$43.70--
$240.00Dec 18$43.80$52.20$48.00$52.90 07/02$33.15–$54.35$48.00--
$240.00Feb 19$49.90$59.00$54.45$46.00 07/15$39.20–$61.55$49.90--
$290.00Aug 21$7.00$10.40$8.70$9.50 07/17$5.45–$13.55$8.70--
$290.00Nov 20$19.50$22.90$21.20$15.97 06/24$12.20–$26.95$19.50--
$290.00Dec 18$20.50$28.20$24.35$23.00 07/16$14.55–$29.60$23.00--
$230.00Aug 21$36.40$44.80$40.60$42.35 07/17$24.70–$48.05$40.60--
$230.00Nov 20$48.20$55.40$51.80$41.15 06/26$35.95–$59.30$48.20--
$230.00Dec 18$52.80$58.30$55.55$36.80 06/18$38.05–$61.15$52.80--
$300.00Aug 21$4.80$7.80$6.30$6.97 07/17$3.70–$10.70$6.30145
$300.00Nov 20$16.30$21.50$18.90$20.00 07/10$10.95–$23.65$18.90--
$300.00Dec 18$18.70$24.70$21.70$19.90 07/16$11.30–$25.10$19.90--
$300.00Feb 19$25.50$31.90$28.70$22.20 07/15$19.55–$32.30$25.50--
$220.00Aug 21$47.00$52.40$49.70$48.00 07/16$30.95–$56.05$48.00--
$220.00Dec 18$56.60$64.90$60.75$65.60 07/01$43.50–$68.20$60.75--
$310.00Aug 21$3.30$5.30$4.30$4.10 07/16$2.95–$7.65$4.10--
$310.00Nov 20$13.60$19.20$16.40$18.65 07/09$8.45–$20.10$16.40--
$310.00Dec 18$13.90$20.80$17.35$17.00 07/16$9.35–$21.70$17.00--
$210.00Aug 21$53.20$61.40$57.30$58.73 07/17$38.25–$65.55$57.30--
$320.00Aug 21$2.30$4.50$3.40$2.50 07/14$2.20–$5.85$2.501.6K
$320.00Nov 20$8.60$16.60$12.60$13.67 07/07$5.65–$17.05$12.60--
$320.00Dec 18$13.50$18.30$15.90$12.30 06/26$7.10–$19.55$13.50--
$200.00Aug 21$62.80$70.50$66.65$70.40 07/02$45.90–$75.05$66.65--
$200.00Nov 20$70.00$77.80$73.90$60.69 06/24$54.60–$82.00$70.00--
$200.00Dec 18$71.40$80.00$75.70$78.10 07/06$56.15–$83.85$75.70--
$330.00Aug 21$1.60$2.85$2.23$2.75 07/17$2.23–$4.22$2.23--
$330.00Nov 20$9.40$13.70$11.55$12.25 07/17$4.55–$14.95$11.55--
$330.00Dec 18$8.10$15.20$11.65$16.07 07/09$7.30–$17.20$11.65--
$195.00Dec 18$75.40$83.70$79.55$66.50 06/26$59.85–$87.95$75.40--
$190.00Dec 18$79.50$87.80$83.65$46.55 06/10$63.40–$92.10$79.50--
$340.00Aug 21$0.00$3.00$1.50$1.88 07/13$1.50–$3.33$1.50--
$340.00Nov 20$5.60$11.00$8.30$9.71 07/17$4.13–$13.00$8.30--
$340.00Dec 18$9.60$13.50$11.55$10.80 06/30$6.25–$14.85$10.80--
$185.00Dec 18$84.00$92.20$88.10$73.70 06/26$67.15–$96.30$84.00--
$180.00Dec 18$88.00$96.20$92.10$77.70 06/26$70.35–$100.45$88.00--
$350.00Aug 21$0.00$4.80$2.40$3.50 06/03$0.95–$2.40$2.40--
$350.00Nov 20$4.40$8.10$6.25$8.62 07/14$3.25–$11.30$6.25--
$350.00Dec 18$5.70$10.80$8.25$7.37 07/15$5.15–$11.95$7.37--
$175.00Aug 21$86.20$94.30$90.25$99.55 07/01$67.65–$98.95$90.25--
$175.00Nov 20$91.00$99.00$95.00$79.90 06/26$72.20–$103.40$91.00--
$170.00Aug 21$91.10$99.40$95.25$104.23 07/01$72.25–$103.75$95.25--
$360.00Aug 21$0.00$4.80$2.40$1.40 07/09$0.90–$3.08$1.40--
$360.00Dec 18$6.90$9.50$8.20$7.60 07/17$4.50–$11.50$7.60--
$160.00Nov 20$105.00$112.60$108.80$75.94 06/09$85.35–$116.95$105.00--
$160.00Dec 18$106.00$113.80$109.90$118.25 07/01$86.90–$118.20$109.90--
$370.00Dec 18$2.60$8.00$5.30$8.90 07/10$3.18–$8.90$5.30--
$150.00Nov 20$114.00$121.90$117.95$102.20 06/26$93.95–$126.25$114.00--
$150.00Dec 18$115.00$122.90$118.95$127.48 07/01$95.45–$127.35$118.95--
$390.00Dec 18$2.95$7.90$5.43$3.40 06/22$2.38–$7.70$3.40--
$130.00Nov 20$133.00$140.90$136.95$120.90 06/26$112.35–$145.65$133.00--
$400.00Nov 20$0.30$3.40$1.85$3.61 07/02$1.85–$5.58$1.85--
$400.00Dec 18$1.15$5.20$3.18$4.48 06/30$1.50–$6.05$3.18--
$400.00Feb 19$6.80$11.70$9.25$8.00 07/08$7.20–$9.85$8.00--
$410.00Dec 18$0.80$3.90$2.35$2.30 06/16$1.13–$5.60$2.30--
$115.00Dec 18$148.00$156.10$152.05$140.00 06/01$126.30–$160.75$148.00--
$420.00Dec 18$0.10$4.10$2.10$3.20 06/05$0.95–$5.65$2.10--
$430.00Dec 18$0.05$2.85$1.45$2.40 06/05$0.83–$4.38$1.45--
$460.00Dec 18$0.05$1.85$0.95$4.30 06/02$0.68–$3.30$0.95--
$500.00Dec 18$0.00$1.00$0.50$0.75 06/24$0.25–$2.40$0.50--
PUTS (60)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$260.00Aug 21$13.30$17.00$15.15$16.16 07/16$13.25–$30.65$15.15--
$260.00Nov 20$24.20$28.60$26.40$27.93 07/15$23.70–$38.50$26.40--
$260.00Dec 18$26.10$31.40$28.75$33.60 07/15$25.65–$39.80$28.75--
$270.00Aug 21$18.60$22.10$20.35$19.30 07/13$17.95–$37.85$19.30--
$270.00Nov 20$29.20$34.00$31.60$31.55 07/01$28.45–$45.00$31.55--
$270.00Dec 18$31.40$35.10$33.25$32.90 07/16$30.25–$46.10$32.90--
$270.00Feb 19$33.90$42.00$37.95$44.90 06/24$34.90–$50.80$37.95--
$250.00Aug 21$9.40$12.60$11.00$11.81 07/16$9.30–$24.40$11.00--
$250.00Nov 20$19.70$24.50$22.10$21.29 07/17$19.45–$32.95$21.29--
$250.00Dec 18$21.60$25.50$23.55$28.60 07/15$21.60–$34.15$23.55--
$280.00Dec 18$36.80$43.00$39.90$40.10 07/14$35.60–$53.35$39.90--
$240.00Aug 21$6.30$9.30$7.80$7.05 07/17$5.85–$20.00$7.05--
$240.00Nov 20$16.00$19.70$17.85$26.90 06/23$15.70–$27.20$17.85--
$240.00Dec 18$16.70$23.00$19.85$23.70 07/15$17.10–$27.85$19.85--
$240.00Feb 19$22.30$28.00$25.15$26.00 07/15$22.35–$34.20$25.15--
$230.00Aug 21$4.10$5.60$4.85$5.40 07/16$4.85–$13.75$4.85--
$230.00Nov 20$12.70$16.50$14.60$19.17 06/26$12.20–$22.35$14.60--
$230.00Dec 18$14.30$17.40$15.85$22.90 06/24$14.05–$23.05$15.85--
$230.00Feb 19$18.70$24.00$21.35$27.50 06/22$18.25–$29.05$21.35--
$220.00Aug 21$2.60$4.00$3.30$2.95 07/17$2.85–$10.20$2.9581
$220.00Nov 20$8.70$12.80$10.75$10.84 07/06$9.40–$17.65$10.75--
$220.00Dec 18$7.80$13.30$10.55$16.94 06/25$10.55–$19.20$10.55--
$210.00Aug 21$1.60$3.80$2.70$1.90 07/17$1.60–$7.30$1.901.6K
$210.00Dec 18$9.00$10.70$9.85$13.90 06/26$8.85–$15.50$9.85--
$200.00Aug 21$0.05$2.25$1.15$1.20 07/17$1.15–$5.40$1.15339
$200.00Nov 20$3.80$7.70$5.75$7.97 07/14$5.28–$11.30$5.75--
$200.00Dec 18$4.00$9.30$6.65$8.21 07/02$6.65–$12.60$6.65--
$200.00Feb 19$7.20$14.90$11.05$10.70 07/13$10.45–$17.50$10.70--
$195.00Aug 21$0.90$1.15$1.02$1.05 07/17$1.02–$4.65$1.02--
$195.00Dec 18$4.80$7.40$6.10$9.50 06/26$5.50–$12.10$6.10--
$190.00Aug 21$0.00$2.00$1.00$0.75 07/17$0.90–$3.80$0.75--
$190.00Feb 19$6.90$13.10$10.00$13.10 06/25$8.45–$14.15$10.00--
$185.00Aug 21$0.00$2.05$1.02$0.80 07/16$1.02–$3.38$0.80--
$185.00Nov 20$0.45$4.70$2.58$4.95 07/14$2.58–$8.05$2.58--
$180.00Aug 21$0.00$0.85$0.43$0.71 07/06$0.43–$3.48$0.4335
$180.00Nov 20$0.05$4.40$2.23$11.85 06/11$2.23–$7.00$2.23--
$180.00Feb 19$2.90$11.00$6.95$10.50 06/22$6.95–$11.05$6.95--
$350.00Dec 18$86.20$94.80$90.50$90.63 07/01$84.30–$112.20$90.50--
$175.00Aug 21$0.00$1.90$0.95$1.76 06/23$0.95–$3.18$0.95--
$175.00Nov 20$0.95$6.20$3.58$6.74 06/17$1.80–$5.83$3.58--
$175.00Dec 18$0.85$5.10$2.97$7.80 06/15$2.35–$6.90$2.97--
$175.00Feb 19$2.45$9.80$6.13$6.00 07/13$5.98–$10.35$6.00--
$170.00Aug 21$0.00$4.80$2.40$1.35 06/23$0.95–$3.03$1.35--
$170.00Dec 18$0.50$4.00$2.25$8.50 06/09$2.10–$6.07$2.25--
$165.00Nov 20$0.00$2.65$1.33$2.30 07/14$1.33–$5.28$1.33--
$165.00Dec 18$0.05$5.90$2.98$9.20 06/11$1.67–$5.90$2.98--
$160.00Aug 21$0.00$1.90$0.95$1.40 06/08$0.95–$3.13$0.95--
$160.00Nov 20$0.00$2.25$1.13$2.34 07/14$1.13–$4.15$1.13--
$160.00Dec 18$0.00$2.90$1.45$3.93 06/24$1.43–$5.28$1.45--
$155.00Nov 20$0.00$2.10$1.05$3.20 06/24$1.05–$5.03$1.05--
$150.00Nov 20$0.00$1.80$0.90$1.65 07/02$0.90–$3.85$0.90--
$145.00Nov 20$0.00$1.50$0.75$2.30 06/24$0.75–$4.83$0.75--
$140.00Dec 18$0.00$1.75$0.88$1.00 07/02$0.85–$3.08$0.88--
$135.00Nov 20$0.00$1.40$0.70$1.84 06/24$0.63–$2.98$0.70--
$135.00Dec 18$0.00$1.55$0.78$1.52 07/13$0.78–$3.93$0.78--
$130.00Nov 20$0.00$1.25$0.63$1.75 06/16$0.63–$2.40$0.63--
$130.00Dec 18$0.00$1.20$0.60$2.55 06/08$0.60–$3.68$0.60--
$125.00Nov 20$0.00$1.25$0.63$1.15 06/17$0.43–$2.40$0.63--
$120.00Nov 20$0.00$1.25$0.63$1.66 06/10$0.53–$2.63$0.63--
$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 109
Total Puts 331
Put/Call Ratio 3.04
Net Difference -222

Prior's Put/Call Breakdown

Total Calls 65
Total Puts 389
Put/Call Ratio 5.98
Net Difference -324

Prior 7-Day Put/Call Summary

Total Calls 574
Total Puts 2,652
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