Tour v381
ZBRA
ZEBRA TECHNOLOGIES C Class A
$262.40 -0.87%
$262.50 (+0.04%)🌙
as of 07/21 07:17 PM
(7/20 19:19) ◀
|
Tuesday, July 21, 2026 (7:17pm)
January 2026
|
▶ (7/22 21:29)
◀ 7/21 19:17 ▶

Option Volume

Detail
ℹ
Current (07/21) 1,478
Calls: 135 (9%)
Puts: 1,343 (91%)
Prior (07/20) 440
Calls: 109 (25%)
Puts: 331 (75%)
Current vs Prior +235.91%
Calls: +23.85% (Calls)
Puts: +305.74% (Puts)
Prior 7-Day Total 3,261
Calls: 619 (19%)
Puts: 2,642 (81%)
Prior 7-Day Average 465
Calls: 88 (19%)
Puts: 377 (81%)
Current vs Prior 7-Day Avg +217.26%
Calls: +52.67%
Puts: +255.83%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/21) $1.23M
Calls: $384.7K (31%)
Puts: $840.3K (69%)
Prior (07/20) $304.3K
Calls: $211.5K (69%)
Puts: $92.8K (31%)
Current vs Prior +302.56%
Calls: +81.89%
Puts: +805.40%
Prior 7-Day Total $1.96M
Calls: $932.4K (48%)
Puts: $1.02M (52%)
Prior 7-Day Average $279.5K
Calls: $133.2K (48%)
Puts: $146.3K (52%)
Current vs Prior 7-Day Avg +338.23%
Calls: +188.79%
Puts: +474.26%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/21) 9.95
Prior (07/20) 3.04
Current vs Prior +227.60%
Prior 7-Day Average 4.16
Current vs Prior 7-Day Avg +139.06%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/21) 3,826
Calls: 530 (14%)
Puts: 3,296 (86%)
Prior (07/20) 4,026
Calls: 1,956 (49%)
Puts: 2,070 (51%)
Current vs Prior -4.97%
Prior 7-Day Total 25,946
Calls: 7,178 (28%)
Puts: 18,768 (72%)
Prior 7-Day Average 3,706
Calls: 1,025 (28%)
Puts: 2,681 (72%)
Current vs Prior 7-Day Avg +3.22%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 15.43% | 18.50%
Prior 15.47% | 18.36%
Current vs Prior -0.24% | +0.77%
Prior 7-Day Avg 8.72% | 16.77%
Current vs 7-Day Avg +77.10% | +10.30%
Prior 7-Day Eod 15.47% | 18.36%
Current vs 7-Day Eod -0.24% | +0.77%
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 bearish flow with 69% put dollar volume ($840.3K). Massive premium surge with dollar volume up 303% vs prior. Dollar volume significantly above 7-day average (338% higher). Unusually high activity with volume up 236% vs prior - elevated interest.

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 NEUTRAL
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 8.8%, best 8.8%)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Aug 2132.8035.80$34.308.7%10.703

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 0.72, highest 0.86)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Aug 2142.8051.00$46.9017.5%10.8616
$230.00Aug 2134.6043.00$38.8021.6%20.8032
$240.00Aug 2128.9033.00$30.9513.2%10.7379
$250.00Aug 2123.3026.60$24.9513.2%300.65--
$260.00Aug 2118.1021.00$19.5514.8%50.5648
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Aug 2132.8035.80$34.308.7%10.703

Most actively traded options today. High liquidity = easy entry/exit. 15 active (total vol 1.1K, top 502)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Aug 2123.3026.60$24.9513.2%300.65--
$260.00Aug 2118.1021.00$19.5514.8%50.5648
$300.00Aug 214.307.00$5.6547.8%50.24162
$230.00Aug 2134.6043.00$38.8021.6%20.8032
$290.00Aug 216.308.70$7.5032.0%20.3076
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Aug 216.609.50$8.0536.0%5020.271.6K
$210.00Aug 211.158.00$4.58149.6%5000.141.6K
$220.00Aug 212.704.60$3.6552.1%30.1488
$230.00Aug 214.306.40$5.3539.3%20.20--
$250.00Aug 219.8013.00$11.4028.1%20.35--

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. 10 found (best R:R 4.88, avg 2.09)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$290.00$300.00Aug 21$1.85$8.15$1.854.41$291.85
$280.00$290.00Aug 21$3.35$6.65$3.351.99$283.35
$270.00$280.00Aug 21$3.70$6.30$3.701.70$273.70
$260.00$270.00Aug 21$5.00$5.00$5.001.00$265.00
$250.00$260.00Aug 21$5.40$4.60$5.400.85$255.40
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$230.00$220.00Aug 21$1.70$8.30$1.704.88$228.30
$240.00$230.00Aug 21$2.70$7.30$2.702.70$237.30
$250.00$240.00Aug 21$3.35$6.65$3.351.99$246.65
$290.00$250.00Aug 21$22.90$17.10$22.900.75$267.10

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 12 found (best R:R 4.26, avg 1.28)

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$7.85$7.85$2.153.65$237.85
$240.00$250.00Aug 21$6.00$6.00$4.001.50$246.00
$250.00$260.00Aug 21$5.40$5.40$4.601.17$255.40
$260.00$270.00Aug 21$5.00$5.00$5.001.00$265.00
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$290.00$250.00Aug 21$22.90$22.90$17.101.34$267.10
$250.00$240.00Aug 21$3.35$3.35$6.650.50$246.65
$240.00$230.00Aug 21$2.70$2.70$7.300.37$237.30
$230.00$220.00Aug 21$1.70$1.70$8.300.20$228.30

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. 5 found (cheapest 13.85% of stock, avg 16.15%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$250.00Aug 21$24.95$11.40$36.35$213.65$286.3513.85%
$240.00Aug 21$30.95$8.05$39.00$201.00$279.0014.86%
$290.00Aug 21$7.50$34.30$41.80$248.20$331.8015.93%
$230.00Aug 21$38.80$5.35$44.15$185.85$274.1516.83%
$220.00Aug 21$46.90$3.65$50.55$169.45$270.5519.26%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 20 found (cheapest 3.54% of stock, avg 6.19%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$300.00$220.00Aug 21$5.65$3.65$9.30$210.70$309.30
$300.00$210.00Aug 21$5.65$4.58$10.23$199.77$310.23
$300.00$230.00Aug 21$5.65$5.35$11.00$219.00$311.00
$290.00$220.00Aug 21$7.50$3.65$11.15$208.85$301.15
$290.00$210.00Aug 21$7.50$4.58$12.08$197.92$302.08
$290.00$230.00Aug 21$7.50$5.35$12.85$217.15$302.85
$300.00$240.00Aug 21$5.65$8.05$13.70$226.30$313.70
$280.00$220.00Aug 21$10.85$3.65$14.50$205.50$294.50
$280.00$210.00Aug 21$10.85$4.58$15.43$194.57$295.43
$290.00$240.00Aug 21$7.50$8.05$15.55$224.45$305.55

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 15 found (best R:R 5.06, avg credit $6.37)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
240/250260/270Aug 21$8.35$1.655.06$241.65$268.35
230/240250/260Aug 21$8.10$1.904.26$231.90$258.10
220/230240/250Aug 21$7.70$2.303.35$222.30$247.70
230/240260/270Aug 21$7.70$2.303.35$232.30$267.70
220/230250/260Aug 21$7.10$2.902.45$222.90$257.10
240/250270/280Aug 21$7.05$2.952.39$242.95$277.05
220/230260/270Aug 21$6.70$3.302.03$223.30$266.70
240/250280/290Aug 21$6.70$3.302.03$243.30$286.70
230/240270/280Aug 21$6.40$3.601.78$233.60$276.40
230/240280/290Aug 21$6.05$3.951.53$233.95$286.05

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 10 found (best R:R 39.00, cheapest $0.25)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$220.00$230.00$240.00Aug 21$0.25$9.7539.00
$270.00$280.00$290.00Aug 21$0.35$9.6527.57
$250.00$260.00$270.00Aug 21$0.40$9.6024.00
$240.00$250.00$260.00Aug 21$0.60$9.4015.67
$260.00$270.00$280.00Aug 21$1.30$8.706.69
PUTS (3)
LowMidHighExpiryDebitMax GainR:R
$230.00$240.00$250.00Aug 21$0.65$9.3514.38
$220.00$230.00$240.00Aug 21$1.00$9.009.00
$210.00$220.00$230.00Aug 21$2.63$7.372.80

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 9 found (best net $-1.95, 8 credits)

CALLS (4)
Buy KSell KRatioExpiryNetMax Gain
$290.00$300.001:2Aug 21-$3.80$6.20
$280.00$290.001:2Aug 21-$4.15$5.85
$270.00$280.001:2Aug 21-$7.15$2.85
$260.00$270.001:2Aug 21-$9.55$0.45
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$230.00$220.001:2Aug 21-$1.95$8.05
$240.00$230.001:2Aug 21-$2.65$7.35
$250.00$240.001:2Aug 21-$4.70$5.30
$220.00$210.001:2Aug 21-$5.51$4.49
$290.00$250.001:2Aug 21$11.50$28.50

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 4.88%, avg 3.11%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$270.00Aug 21$12.800.472.9%4.88%7.77%149
$280.00Aug 21$9.200.386.7%3.51%10.21%1--
$290.00Aug 21$6.300.3010.5%2.40%12.92%276
$300.00Aug 21$4.300.2414.3%1.64%15.97%5162

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. 140 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 $200.00 11-20 call last traded $60.69 on 06/24 (now $68.20/$75.40) — try a limit near $68.20. Also watch the $240.00 08-21 call last traded $35.00 on 07/17 (now $28.90/$33.00) — try a limit near $30.95; the $270.00 09-18 call last traded $18.25 on 07/16 (now $17.80/$20.40) — try a limit near $18.25. Most tradeable put: the $240.00 08-21 put last traded $7.05 on 07/17 (now $6.60/$9.50) — try a limit near $7.05.
CALLS (76)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$260.00Aug 21$18.10$21.00$19.55$22.45 07/17$12.25–$27.70$19.5548
$260.00Nov 20$31.20$37.00$34.10$36.95 07/17$21.80–$40.40$34.10--
$260.00Dec 18$32.20$39.00$35.60$38.72 07/17$22.75–$42.45$35.60--
$270.00Aug 21$12.80$16.30$14.55$17.45 07/17$8.70–$21.85$14.5549
$270.00Sep 18$17.80$20.40$19.10$18.25 07/16$19.10–$22.25$18.251
$270.00Nov 20$26.60$32.00$29.30$33.08 07/01$17.60–$35.10$29.30--
$270.00Dec 18$29.20$35.00$32.10$35.13 07/17$18.45–$37.50$32.10--
$270.00Feb 19$34.70$42.00$38.35$41.63 07/13$27.85–$44.45$38.35--
$250.00Aug 21$23.30$26.60$24.95$26.00 07/17$14.90–$33.35$24.95--
$250.00Nov 20$36.30$41.40$38.85$38.08 06/30$26.20–$46.20$38.08--
$250.00Dec 18$36.70$43.50$40.10$47.10 07/02$29.10–$48.30$40.10--
$250.00Feb 19$46.00$51.00$48.50$40.60 06/25$35.65–$55.00$46.00--
$280.00Aug 21$9.20$12.50$10.85$13.30 07/17$7.25–$17.70$10.85--
$280.00Sep 18$12.80$17.00$14.90$16.50 07/17$14.90–$17.40$14.90--
$280.00Nov 20$22.40$28.00$25.20$31.00 07/06$15.10–$30.45$25.20--
$280.00Dec 18$23.70$30.00$26.85$26.80 07/16$15.75–$33.65$26.80--
$240.00Aug 21$28.90$33.00$30.95$35.00 07/17$19.20–$40.10$30.9579
$240.00Nov 20$42.60$47.10$44.85$41.00 06/01$31.20–$52.40$42.60--
$240.00Dec 18$43.40$50.00$46.70$52.90 07/02$33.15–$54.35$46.70--
$240.00Feb 19$49.60$57.00$53.30$46.00 07/15$39.20–$61.55$49.6032
$290.00Aug 21$6.30$8.70$7.50$9.50 07/17$5.45–$13.55$7.5076
$290.00Nov 20$17.90$24.30$21.10$15.97 06/24$12.20–$26.95$17.90--
$290.00Dec 18$21.30$27.00$24.15$23.00 07/16$14.55–$29.60$23.0028
$230.00Aug 21$34.60$43.00$38.80$42.35 07/17$24.70–$48.05$38.8032
$230.00Nov 20$48.50$52.80$50.65$41.15 06/26$35.95–$59.30$48.50--
$230.00Dec 18$48.40$56.00$52.20$36.80 06/18$38.05–$61.15$48.40--
$300.00Aug 21$4.30$7.00$5.65$6.97 07/17$3.70–$10.70$5.65162
$300.00Nov 20$15.70$21.00$18.35$20.00 07/10$10.95–$23.65$18.35--
$300.00Dec 18$17.90$23.40$20.65$19.90 07/16$11.30–$25.10$19.90--
$300.00Feb 19$22.70$30.00$26.35$22.20 07/15$19.55–$32.30$22.70--
$220.00Aug 21$42.80$51.00$46.90$48.00 07/16$30.95–$56.05$46.9016
$220.00Dec 18$55.40$63.00$59.20$65.60 07/01$43.50–$68.20$59.20--
$310.00Aug 21$2.95$4.80$3.88$4.10 07/16$2.95–$7.65$3.88--
$310.00Nov 20$13.00$18.30$15.65$18.65 07/09$8.45–$20.10$15.65--
$310.00Dec 18$13.20$21.00$17.10$17.00 07/16$9.35–$21.70$17.00--
$210.00Aug 21$52.00$57.70$54.85$58.73 07/17$38.25–$65.55$54.85--
$320.00Aug 21$2.00$3.40$2.70$2.50 07/14$2.20–$5.85$2.50--
$320.00Nov 20$10.60$15.60$13.10$13.67 07/07$5.65–$17.05$13.10--
$320.00Dec 18$12.70$18.00$15.35$12.30 06/26$7.10–$19.55$12.70--
$200.00Aug 21$60.60$66.60$63.60$70.40 07/02$45.90–$75.05$63.60--
$200.00Nov 20$68.20$75.40$71.80$60.69 06/24$54.60–$82.00$68.202
$200.00Dec 18$70.10$78.00$74.05$78.10 07/06$56.15–$83.85$74.05--
$195.00Dec 18$74.00$81.40$77.70$66.50 06/26$59.85–$87.95$74.00--
$330.00Aug 21$1.30$2.85$2.08$2.75 07/17$2.08–$4.22$2.08--
$330.00Nov 20$8.90$14.00$11.45$12.25 07/17$4.55–$14.95$11.45--
$330.00Dec 18$9.60$14.40$12.00$16.07 07/09$7.30–$17.20$12.00--
$190.00Dec 18$78.00$86.00$82.00$46.55 06/10$63.40–$92.10$78.00--
$185.00Dec 18$82.10$90.00$86.05$73.70 06/26$67.15–$96.30$82.10--
$340.00Aug 21$0.00$4.80$2.40$1.88 07/13$1.50–$3.33$1.88--
$340.00Nov 20$3.80$11.80$7.80$9.71 07/17$4.13–$13.00$7.80--
$340.00Dec 18$9.20$14.00$11.60$10.80 06/30$6.25–$14.85$10.80--
$180.00Dec 18$86.30$94.00$90.15$77.70 06/26$70.35–$100.45$86.30--
$175.00Aug 21$84.50$92.00$88.25$99.55 07/01$67.65–$98.95$88.25--
$175.00Nov 20$89.10$96.80$92.95$79.90 06/26$72.20–$103.40$89.10--
$350.00Aug 21$0.00$4.80$2.40$3.50 06/03$1.25–$2.40$2.40--
$350.00Nov 20$6.10$10.00$8.05$8.62 07/14$3.25–$11.30$8.055
$350.00Dec 18$4.30$12.40$8.35$7.37 07/15$5.15–$11.95$7.37--
$170.00Aug 21$89.40$97.50$93.45$104.23 07/01$72.25–$103.75$93.45--
$360.00Aug 21$0.00$4.80$2.40$1.40 07/09$0.90–$3.08$1.40--
$360.00Dec 18$6.50$11.00$8.75$7.60 07/17$4.50–$11.50$7.60--
$160.00Nov 20$103.00$110.30$106.65$75.94 06/09$85.35–$116.95$103.00--
$160.00Dec 18$104.20$112.00$108.10$118.25 07/01$86.90–$118.20$108.10--
$370.00Dec 18$2.20$9.60$5.90$8.90 07/10$3.18–$8.90$5.90--
$150.00Nov 20$112.10$120.00$116.05$102.20 06/26$93.95–$126.25$112.10--
$150.00Dec 18$113.00$120.60$116.80$127.48 07/01$95.45–$127.35$116.80--
$390.00Dec 18$3.70$8.90$6.30$3.40 06/22$2.38–$7.70$3.70--
$130.00Nov 20$131.00$139.10$135.05$120.90 06/26$112.35–$145.65$131.00--
$400.00Nov 20$0.00$3.90$1.95$3.61 07/02$1.85–$5.58$1.95--
$400.00Dec 18$0.05$10.00$5.03$4.48 06/30$1.50–$6.05$4.48--
$400.00Feb 19$4.60$11.00$7.80$8.00 07/08$7.20–$9.85$7.80--
$115.00Dec 18$146.20$154.30$150.25$140.00 06/01$126.30–$160.75$146.20--
$410.00Dec 18$0.00$4.80$2.40$2.30 06/16$1.13–$5.60$2.30--
$420.00Dec 18$0.00$4.80$2.40$3.20 06/05$0.95–$5.65$2.40--
$430.00Dec 18$0.00$4.80$2.40$2.40 06/05$0.83–$4.38$2.40--
$460.00Dec 18$0.05$1.50$0.78$4.30 06/02$0.68–$3.30$0.78--
$500.00Dec 18$0.00$4.80$2.40$0.75 06/24$0.25–$2.40$0.75--
PUTS (64)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$260.00Aug 21$15.20$17.40$16.30$16.16 07/16$13.25–$30.65$16.16--
$260.00Nov 20$25.00$30.70$27.85$27.93 07/15$23.70–$38.50$27.85--
$260.00Dec 18$26.00$33.00$29.50$33.60 07/15$25.65–$39.80$29.50--
$270.00Aug 21$19.20$22.70$20.95$19.30 07/13$17.95–$37.85$19.30--
$270.00Nov 20$30.20$35.90$33.05$31.55 07/01$28.45–$45.00$31.55--
$270.00Dec 18$32.20$38.00$35.10$32.90 07/16$30.25–$46.10$32.90--
$270.00Feb 19$35.90$43.00$39.45$44.90 06/24$34.90–$50.80$39.45--
$250.00Aug 21$9.80$13.00$11.40$11.81 07/16$9.30–$24.40$11.40--
$250.00Nov 20$20.10$25.90$23.00$21.29 07/17$19.45–$32.95$21.29--
$250.00Dec 18$22.10$28.00$25.05$28.60 07/15$21.60–$34.15$25.05--
$280.00Dec 18$37.90$44.00$40.95$40.10 07/14$35.60–$53.35$40.10--
$240.00Aug 21$6.60$9.50$8.05$7.05 07/17$5.85–$20.00$7.051.6K
$240.00Nov 20$16.50$21.70$19.10$26.90 06/23$15.70–$27.20$19.10--
$240.00Dec 18$18.30$24.00$21.15$23.70 07/15$17.10–$27.65$21.15--
$240.00Feb 19$23.00$28.00$25.50$26.00 07/15$22.35–$34.20$25.50--
$290.00Aug 21$32.80$35.80$34.30--$34.30–$34.30—$32.803
$230.00Aug 21$4.30$6.40$5.35$5.40 07/16$4.85–$13.75$5.35--
$230.00Nov 20$13.10$17.80$15.45$19.17 06/26$12.20–$21.25$15.45--
$230.00Dec 18$13.60$20.00$16.80$22.90 06/24$14.05–$22.60$16.80--
$230.00Feb 19$17.50$25.00$21.25$27.50 06/22$18.25–$29.05$21.25--
$220.00Aug 21$2.70$4.60$3.65$2.95 07/17$2.85–$10.20$2.9588
$220.00Nov 20$9.00$14.50$11.75$10.84 07/06$9.40–$17.65$10.84--
$220.00Dec 18$11.60$16.60$14.10$16.94 06/25$10.55–$19.20$14.10--
$210.00Aug 21$1.15$8.00$4.58$1.90 07/17$1.60–$7.30$1.901.6K
$210.00Dec 18$8.20$14.90$11.55$13.90 06/26$8.85–$14.70$11.55--
$210.00Sep 18$3.10$6.20$4.65--$4.65–$4.65—$3.103
$210.00Nov 20$7.90$11.70$9.80--$9.80–$9.80—$7.905
$200.00Aug 21$0.40$7.60$4.00$1.20 07/17$1.15–$5.40$1.20--
$200.00Nov 20$2.75$9.30$6.03$7.97 07/14$5.28–$10.15$6.03--
$200.00Dec 18$4.80$11.00$7.90$8.21 07/02$6.65–$12.60$7.90--
$200.00Feb 19$8.80$15.20$12.00$10.70 07/13$10.45–$17.50$10.70--
$200.00Sep 18$0.85$4.80$2.83--$2.83–$2.83—$0.8514
$195.00Aug 21$0.00$4.20$2.10$1.05 07/17$1.02–$4.65$1.05--
$195.00Dec 18$3.60$10.00$6.80$9.50 06/26$5.50–$10.65$6.80--
$190.00Aug 21$0.00$2.30$1.15$0.75 07/17$0.90–$3.80$0.75--
$190.00Feb 19$6.30$13.20$9.75$13.10 06/25$8.45–$14.15$9.75--
$185.00Aug 21$0.00$3.00$1.50$0.80 07/16$1.02–$3.38$0.80--
$185.00Nov 20$0.10$9.00$4.55$4.95 07/14$2.58–$6.75$4.55--
$180.00Aug 21$0.00$2.00$1.00$0.71 07/06$0.43–$3.48$0.71--
$180.00Nov 20$0.40$5.20$2.80$11.85 06/11$2.23–$6.40$2.80--
$180.00Feb 19$6.50$11.90$9.20$10.50 06/22$6.95–$11.05$9.20--
$175.00Aug 21$0.00$4.80$2.40$1.76 06/23$0.95–$3.18$1.76--
$175.00Nov 20$0.00$4.50$2.25$6.74 06/17$1.80–$5.60$2.25--
$175.00Dec 18$0.20$8.80$4.50$7.80 06/15$2.35–$6.60$4.50--
$175.00Feb 19$4.00$10.20$7.10$6.00 07/13$5.98–$10.35$6.00--
$350.00Dec 18$88.60$96.00$92.30$90.63 07/01$84.30–$112.20$90.63--
$170.00Aug 21$0.00$4.80$2.40$1.35 06/23$0.95–$3.03$1.35--
$170.00Dec 18$0.50$8.50$4.50$8.50 06/09$2.10–$5.00$4.50--
$165.00Nov 20$0.95$3.20$2.08$2.30 07/14$1.33–$4.45$2.08--
$165.00Dec 18$0.00$4.70$2.35$9.20 06/11$1.67–$4.75$2.35--
$160.00Aug 21$0.00$4.80$2.40$1.40 06/08$0.95–$2.73$1.40--
$160.00Nov 20$0.00$3.10$1.55$2.34 07/14$1.13–$3.98$1.55--
$160.00Dec 18$0.00$3.90$1.95$3.93 06/24$1.43–$4.13$1.95--
$155.00Nov 20$0.00$2.90$1.45$3.20 06/24$1.05–$5.03$1.45--
$150.00Nov 20$0.00$2.65$1.33$1.65 07/02$0.90–$3.08$1.33--
$145.00Nov 20$0.00$4.80$2.40$2.30 06/24$0.75–$4.83$2.30--
$140.00Dec 18$0.00$3.80$1.90$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$5.20$2.63$1.52 07/13$0.78–$3.73$1.52--
$130.00Nov 20$0.00$1.55$0.78$1.75 06/16$0.63–$2.40$0.78--
$130.00Dec 18$0.00$4.80$2.40$2.55 06/08$0.60–$3.68$2.40--
$125.00Nov 20$0.00$1.65$0.83$1.15 06/17$0.43–$2.40$0.83--
$120.00Nov 20$0.00$1.40$0.70$1.66 06/10$0.53–$2.63$0.70--
$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 135
Total Puts 1,343
Put/Call Ratio 9.95
Net Difference -1,208

Prior's Put/Call Breakdown

Total Calls 109
Total Puts 331
Put/Call Ratio 3.04
Net Difference -222

Prior 7-Day Put/Call Summary

Total Calls 619
Total Puts 2,642
Average Put/Call Ratio 4.16
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