Tour v394
ZBRA
ZEBRA TECHNOLOGIES C Class A
$256.95 -2.21%
$254.05 (-1.13%)🌙
as of 07/23 07:22 PM
(7/22 21:29) ◀
|
Thursday, July 23, 2026 (7:22pm)
January 2026
|
▶ (7/24 04:15)
◀ 7/23 19:22 ▶

Option Volume

Detail
ℹ
Current (07/23) 132
Calls: 37 (28%)
Puts: 95 (72%)
Prior (07/22) 722
Calls: 20 (3%)
Puts: 702 (97%)
Current vs Prior -81.72%
Calls: +85.00% (Calls)
Puts: -86.47% (Puts)
Prior 7-Day Total 4,692
Calls: 686 (15%)
Puts: 4,006 (85%)
Prior 7-Day Average 670
Calls: 98 (15%)
Puts: 572 (85%)
Current vs Prior 7-Day Avg -80.31%
Calls: -62.24%
Puts: -83.40%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/23) $106.6K
Calls: $83.4K (78%)
Puts: $23.2K (22%)
Prior (07/22) $1.71M
Calls: $37.8K (2%)
Puts: $1.68M (98%)
Current vs Prior -93.78%
Calls: +120.89%
Puts: -98.62%
Prior 7-Day Total $4.57M
Calls: $1.22M (27%)
Puts: $3.34M (73%)
Prior 7-Day Average $652.3K
Calls: $174.9K (27%)
Puts: $477.4K (73%)
Current vs Prior 7-Day Avg -83.65%
Calls: -52.30%
Puts: -95.14%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/23) 2.57
Prior (07/22) 35.10
Current vs Prior -92.68%
Prior 7-Day Average 4.16
Current vs Prior 7-Day Avg -38.30%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/23) 2,606
Calls: 336 (13%)
Puts: 2,270 (87%)
Prior (07/22) 649
Calls: 228 (35%)
Puts: 421 (65%)
Current vs Prior +301.54%
Prior 7-Day Total 24,258
Calls: 7,071 (29%)
Puts: 17,187 (71%)
Prior 7-Day Average 3,465
Calls: 1,010 (29%)
Puts: 2,455 (71%)
Current vs Prior 7-Day Avg -24.80%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 15.29% | 18.02%
Prior 15.28% | 18.23%
Current vs Prior +0.09% | -1.16%
Prior 7-Day Avg 11.34% | 17.41%
Current vs 7-Day Avg +34.92% | +3.49%
Prior 7-Day Eod 15.28% | 18.23%
Current vs 7-Day Eod +0.09% | -1.16%
Sentiment BEARISH

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

Strong bullish conviction with 78% of dollar volume in calls ($83.4K) vs puts ($23.2K). Light premium activity with dollar volume down 94% vs prior. Below-average activity with volume down 82% vs prior. Extreme bearish P/C ratio of 2.57 - 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 1 of results (avg 9.5%, best 9.5%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Aug 2126.1028.70$27.409.5%20.7081
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. 3 found (avg delta 0.69, highest 0.78)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Aug 2132.3037.30$34.8014.4%20.7834
$240.00Aug 2126.1028.70$27.409.5%20.7081
$250.00Aug 2120.0022.70$21.3512.6%200.60--
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 12 active (total vol 118, top 45)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Aug 2120.0022.70$21.3512.6%200.60--
$270.00Aug 2110.0013.40$11.7029.1%50.4251
$230.00Aug 2132.3037.30$34.8014.4%20.7834
$240.00Aug 2126.1028.70$27.409.5%20.7081
$290.00Aug 215.007.40$6.2038.7%20.2676
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Aug 210.752.55$1.65109.1%450.07344
$210.00Aug 211.353.30$2.3383.7%260.101.6K
$220.00Aug 212.954.10$3.5332.6%120.1590
$230.00Aug 214.907.40$6.1540.7%10.23--
$260.00Aug 2117.0018.90$17.9510.6%10.49232

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. 9 found (best R:R 13.71, avg 4.06)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$290.00$300.00Aug 21$2.05$7.95$2.053.88$292.05
$280.00$290.00Aug 21$2.20$7.80$2.203.55$282.20
$270.00$280.00Aug 21$3.30$6.70$3.302.03$273.30
$250.00$270.00Aug 21$9.65$10.35$9.651.07$259.65
$240.00$250.00Aug 21$6.05$3.95$6.050.65$246.05
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$210.00$200.00Aug 21$0.68$9.32$0.6813.71$209.32
$220.00$210.00Aug 21$1.20$8.80$1.207.33$218.80
$230.00$220.00Aug 21$2.62$7.38$2.622.82$227.38
$260.00$230.00Aug 21$11.80$18.20$11.801.54$248.20

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 10 found (best R:R 2.85, avg 0.76)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$230.00$240.00Aug 21$7.40$7.40$2.602.85$237.40
$240.00$250.00Aug 21$6.05$6.05$3.951.53$246.05
$250.00$270.00Aug 21$9.65$9.65$10.350.93$259.65
$270.00$280.00Aug 21$3.30$3.30$6.700.49$273.30
$280.00$290.00Aug 21$2.20$2.20$7.800.28$282.20
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$260.00$230.00Aug 21$11.80$11.80$18.200.65$248.20
$230.00$220.00Aug 21$2.62$2.62$7.380.36$227.38
$220.00$210.00Aug 21$1.20$1.20$8.800.14$218.80
$210.00$200.00Aug 21$0.68$0.68$9.320.07$209.32

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. 1 found (cheapest 15.94% of stock, avg 15.94%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$230.00Aug 21$34.80$6.15$40.95$189.05$270.9515.94%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 20 found (cheapest 2.26% of stock, avg 5.42%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$300.00$200.00Aug 21$4.15$1.65$5.80$194.20$305.80
$300.00$210.00Aug 21$4.15$2.33$6.48$203.52$306.48
$300.00$220.00Aug 21$4.15$3.53$7.68$212.32$307.68
$290.00$200.00Aug 21$6.20$1.65$7.85$192.15$297.85
$290.00$210.00Aug 21$6.20$2.33$8.53$201.47$298.53
$290.00$220.00Aug 21$6.20$3.53$9.73$210.27$299.73
$280.00$200.00Aug 21$8.40$1.65$10.05$189.95$290.05
$300.00$230.00Aug 21$4.15$6.15$10.30$219.70$310.30
$280.00$210.00Aug 21$8.40$2.33$10.73$199.27$290.73
$280.00$220.00Aug 21$8.40$3.53$11.93$208.07$291.93

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 20 found (best R:R 6.52, avg credit $7.59)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
220/230240/250Aug 21$8.67$1.336.52$221.33$248.67
210/220230/240Aug 21$8.60$1.406.14$211.40$238.60
200/210230/240Aug 21$8.08$1.924.21$201.92$238.08
210/220240/250Aug 21$7.25$2.752.64$212.75$247.25
200/210240/250Aug 21$6.73$3.272.06$203.27$246.73
220/230250/270Aug 21$12.27$7.731.59$217.73$262.27
220/230270/280Aug 21$5.92$4.081.45$224.08$275.92
210/220250/270Aug 21$10.85$9.151.19$209.15$260.85
200/210250/270Aug 21$10.33$9.671.07$199.67$260.33
230/260270/280Aug 21$15.10$14.901.01$244.90$285.10

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 5 found (best R:R 65.67, cheapest $0.15)

CALLS (3)
LowMidHighExpiryDebitMax GainR:R
$280.00$290.00$300.00Aug 21$0.15$9.8565.67
$270.00$280.00$290.00Aug 21$1.10$8.908.09
$230.00$240.00$250.00Aug 21$1.35$8.656.41
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$200.00$210.00$220.00Aug 21$0.52$9.4818.23
$210.00$220.00$230.00Aug 21$1.42$8.586.04

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 $-2.05, 7 credits)

CALLS (4)
Buy KSell KRatioExpiryNetMax Gain
$250.00$270.001:2Aug 21-$2.05$17.95
$290.00$300.001:2Aug 21-$2.10$7.90
$280.00$290.001:2Aug 21-$4.00$6.00
$270.00$280.001:2Aug 21-$5.10$4.90
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$230.00$220.001:2Aug 21-$0.91$9.09
$210.00$200.001:2Aug 21-$0.97$9.03
$220.00$210.001:2Aug 21-$1.13$8.87
$260.00$230.001:2Aug 21$5.65$24.35

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 3.89%, avg 2.42%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$270.00Aug 21$10.000.425.1%3.89%8.97%551
$280.00Aug 21$6.800.339.0%2.65%11.62%182
$290.00Aug 21$5.000.2612.9%1.95%14.81%276
$300.00Aug 21$3.000.1916.8%1.17%17.92%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. 137 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 $240.00 08-21 call last traded $35.00 on 07/17 (now $26.10/$28.70) — try a limit near $27.40. Also watch the $240.00 02-19 call last traded $46.00 on 07/15 (now $47.20/$52.50) — try a limit near $47.20; the $230.00 08-21 call last traded $42.35 on 07/17 (now $32.30/$37.30) — try a limit near $34.80. Most tradeable put: the $260.00 08-21 put last traded $16.16 on 07/16 (now $17.00/$18.90) — try a limit near $17.00.
CALLS (76)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$260.00Aug 21$14.40$17.60$16.00$22.45 07/17$13.65–$27.70$16.00--
$260.00Nov 20$28.00$33.20$30.60$36.95 07/17$25.30–$40.40$30.60--
$260.00Dec 18$30.00$37.00$33.50$38.72 07/17$27.00–$42.45$33.50--
$250.00Aug 21$20.00$22.70$21.35$26.00 07/17$17.25–$33.35$21.35--
$250.00Nov 20$32.40$38.10$35.25$38.08 06/30$28.50–$46.20$35.25--
$250.00Dec 18$33.30$41.10$37.20$47.10 07/02$31.15–$48.30$37.20--
$250.00Feb 19$42.50$48.00$45.25$40.60 06/25$38.15–$55.00$42.50--
$270.00Aug 21$10.00$13.40$11.70$17.45 07/17$10.55–$21.85$11.7051
$270.00Sep 18$12.70$17.90$15.30$18.25 07/16$15.30–$22.25$15.30--
$270.00Nov 20$23.50$29.60$26.55$33.08 07/01$20.25–$35.10$26.55--
$270.00Dec 18$24.00$31.90$27.95$35.13 07/17$22.65–$37.50$27.95--
$270.00Feb 19$30.80$39.00$34.90$41.63 07/13$29.80–$44.45$34.90--
$240.00Aug 21$26.10$28.70$27.40$35.00 07/17$22.50–$40.10$27.4081
$240.00Nov 20$36.20$43.50$39.85$41.00 06/01$34.35–$52.40$39.85--
$240.00Dec 18$38.90$46.40$42.65$52.90 07/02$35.55–$54.35$42.65--
$240.00Feb 19$47.20$52.50$49.85$46.00 07/15$42.40–$61.55$47.2012
$280.00Aug 21$6.80$10.00$8.40$13.30 07/17$8.05–$17.70$8.4082
$280.00Sep 18$10.50$14.20$12.35$16.50 07/17$12.35–$17.40$12.35--
$280.00Nov 20$19.60$24.90$22.25$31.00 07/06$16.65–$30.45$22.25--
$280.00Dec 18$19.90$27.90$23.90$26.80 07/16$19.35–$33.65$23.90--
$230.00Aug 21$32.30$37.30$34.80$42.35 07/17$26.80–$48.05$34.8034
$230.00Nov 20$42.40$49.40$45.90$41.15 06/26$39.70–$59.30$42.40--
$230.00Dec 18$45.00$52.20$48.60$36.80 06/18$41.10–$61.15$45.00--
$290.00Aug 21$5.00$7.40$6.20$9.50 07/17$6.15–$13.55$6.2076
$290.00Nov 20$16.20$21.50$18.85$15.97 06/24$14.40–$26.95$16.20--
$290.00Dec 18$16.90$24.40$20.65$23.00 07/16$15.55–$29.60$20.65--
$220.00Aug 21$38.90$46.20$42.55$48.00 07/16$33.55–$56.05$42.55--
$220.00Dec 18$52.20$59.90$56.05$65.60 07/01$47.35–$68.20$56.05--
$300.00Aug 21$3.00$5.30$4.15$6.97 07/17$4.15–$10.70$4.15--
$300.00Nov 20$11.80$18.50$15.15$20.00 07/10$10.95–$23.65$15.15--
$300.00Dec 18$13.70$21.30$17.50$19.90 07/16$13.50–$25.10$17.50--
$300.00Feb 19$19.50$28.00$23.75$22.20 07/15$20.85–$32.30$22.20--
$210.00Aug 21$47.50$54.50$51.00$58.73 07/17$41.30–$65.55$51.00--
$310.00Aug 21$1.25$3.90$2.58$4.10 07/16$2.58–$7.65$2.58--
$310.00Nov 20$11.00$15.80$13.40$18.65 07/09$8.90–$20.10$13.40--
$310.00Dec 18$11.20$19.00$15.10$17.00 07/16$11.00–$21.70$15.10--
$200.00Aug 21$56.50$63.70$60.10$70.40 07/02$49.95–$75.05$60.10--
$200.00Nov 20$65.00$72.30$68.65$60.69 06/24$58.60–$82.00$65.00--
$200.00Dec 18$66.70$74.00$70.35$78.10 07/06$59.20–$83.85$70.35--
$195.00Dec 18$70.60$77.90$74.25$66.50 06/26$63.15–$87.95$70.60--
$320.00Aug 21$0.60$3.60$2.10$2.50 07/14$2.10–$5.85$2.10--
$320.00Nov 20$6.80$14.00$10.40$13.67 07/07$8.65–$17.05$10.40--
$320.00Dec 18$8.90$16.20$12.55$12.30 06/26$8.65–$19.55$12.30--
$190.00Dec 18$74.60$81.80$78.20$46.55 06/10$66.75–$92.10$74.60--
$185.00Dec 18$78.70$85.90$82.30$73.70 06/26$70.60–$96.30$78.70--
$330.00Aug 21$0.00$2.85$1.43$2.75 07/17$1.43–$4.22$1.43--
$330.00Nov 20$5.10$11.60$8.35$12.25 07/17$5.03–$14.95$8.35--
$330.00Dec 18$7.60$12.70$10.15$16.07 07/09$7.45–$17.20$10.15--
$180.00Dec 18$82.80$90.30$86.55$77.70 06/26$74.45–$100.45$82.80--
$175.00Aug 21$79.90$87.40$83.65$99.55 07/01$71.25–$98.95$83.65--
$175.00Nov 20$85.70$92.90$89.30$79.90 06/26$76.65–$103.40$85.70--
$340.00Aug 21$0.00$2.40$1.20$1.88 07/13$1.20–$3.33$1.20--
$340.00Nov 20$5.80$11.40$8.60$9.71 07/17$5.70–$13.00$8.60--
$340.00Dec 18$5.10$12.20$8.65$10.80 06/30$7.00–$14.85$8.65--
$170.00Aug 21$84.40$92.30$88.35$104.23 07/01$76.15–$103.75$88.35--
$350.00Aug 21$0.00$2.10$1.05$3.50 06/03$1.05–$2.40$1.05--
$350.00Nov 20$2.40$8.50$5.45$8.62 07/14$4.50–$11.30$5.45--
$350.00Dec 18$6.10$12.00$9.05$7.37 07/15$5.95–$11.95$7.37--
$160.00Nov 20$99.10$106.10$102.60$75.94 06/09$89.65–$116.95$99.10--
$160.00Dec 18$100.20$107.30$103.75$118.25 07/01$90.70–$118.20$103.75--
$360.00Aug 21$0.00$1.90$0.95$1.40 07/09$0.90–$3.08$0.95--
$360.00Dec 18$3.20$9.30$6.25$7.60 07/17$4.50–$11.50$6.25--
$150.00Nov 20$108.20$115.40$111.80$102.20 06/26$98.30–$126.25$108.20--
$150.00Dec 18$109.20$116.40$112.80$127.48 07/01$99.40–$127.35$112.80--
$370.00Dec 18$1.75$9.10$5.43$8.90 07/10$3.18–$8.90$5.43--
$130.00Nov 20$126.20$134.20$130.20$120.90 06/26$116.95–$145.65$126.20--
$390.00Dec 18$1.70$7.90$4.80$3.40 06/22$2.38–$7.70$3.40--
$115.00Dec 18$141.00$149.20$145.10$140.00 06/01$131.55–$160.75$141.00--
$400.00Nov 20$0.05$7.10$3.58$3.61 07/02$1.85–$5.58$3.58--
$400.00Dec 18$0.05$7.60$3.83$4.48 06/30$2.23–$6.05$3.83--
$400.00Feb 19$3.00$10.00$6.50$8.00 07/08$6.50–$9.85$6.50--
$410.00Dec 18$0.10$5.00$2.55$2.30 06/16$1.38–$5.60$2.30--
$420.00Dec 18$0.05$6.60$3.33$3.20 06/05$1.30–$5.65$3.20--
$430.00Dec 18$0.05$7.10$3.58$2.40 06/05$1.05–$4.38$2.40--
$460.00Dec 18$0.05$9.60$4.83$4.30 06/02$0.68–$4.83$4.30--
$500.00Dec 18$0.00$3.00$1.50$0.75 06/24$0.33–$2.40$0.75--
PUTS (61)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$260.00Aug 21$17.00$18.90$17.95$16.16 07/16$13.25–$28.65$17.00232
$260.00Nov 20$26.60$31.80$29.20$27.93 07/15$23.70–$36.75$27.93--
$260.00Dec 18$28.40$34.40$31.40$33.60 07/15$25.65–$38.85$31.40--
$250.00Aug 21$11.20$14.10$12.65$11.81 07/16$9.30–$22.50$11.81--
$250.00Nov 20$21.70$26.80$24.25$21.29 07/17$19.45–$30.30$21.70--
$250.00Dec 18$23.50$29.50$26.50$28.60 07/15$21.60–$32.55$26.50--
$270.00Aug 21$21.60$25.20$23.40$19.30 07/13$17.95–$35.55$21.60--
$270.00Nov 20$32.10$37.60$34.85$31.55 07/01$28.45–$43.20$32.10--
$270.00Dec 18$32.00$40.00$36.00$32.90 07/16$30.25–$44.55$32.90--
$270.00Feb 19$38.60$44.90$41.75$44.90 06/24$34.90–$48.85$41.75--
$240.00Aug 21$7.50$10.30$8.90$7.05 07/17$5.85–$16.30$7.50--
$240.00Nov 20$17.50$22.70$20.10$26.90 06/23$15.70–$24.45$20.10--
$240.00Dec 18$19.20$24.90$22.05$23.70 07/15$17.10–$27.05$22.05--
$240.00Feb 19$21.60$29.60$25.60$26.00 07/15$22.35–$31.90$25.60--
$280.00Dec 18$40.00$46.00$43.00$40.10 07/14$35.60–$51.40$40.10--
$230.00Aug 21$4.90$7.40$6.15$5.40 07/16$4.85–$12.75$5.40--
$230.00Nov 20$13.50$18.40$15.95$19.17 06/26$12.20–$20.95$15.95--
$230.00Dec 18$13.00$20.80$16.90$22.90 06/24$14.05–$22.05$16.90--
$230.00Feb 19$17.50$25.50$21.50$27.50 06/22$18.25–$27.95$21.50--
$220.00Aug 21$2.95$4.10$3.53$2.95 07/17$2.85–$9.15$2.9590
$220.00Nov 20$10.80$15.00$12.90$10.84 07/06$9.40–$16.30$10.84--
$220.00Dec 18$12.20$17.20$14.70$16.94 06/25$10.55–$18.45$14.70--
$210.00Aug 21$1.35$3.30$2.33$1.90 07/17$1.60–$7.10$1.901.6K
$210.00Dec 18$9.50$15.30$12.40$13.90 06/26$8.85–$14.70$12.40--
$200.00Aug 21$0.75$2.55$1.65$1.20 07/17$1.15–$4.35$1.20344
$200.00Nov 20$3.30$9.50$6.40$7.97 07/14$5.28–$9.60$6.40--
$200.00Dec 18$5.20$11.30$8.25$8.21 07/02$6.65–$10.80$8.21--
$200.00Feb 19$8.10$15.90$12.00$10.70 07/13$10.45–$16.95$10.70--
$200.00Sep 18$1.55$4.60$3.08--$2.45–$3.08$1.5525
$195.00Aug 21$0.00$2.40$1.20$1.05 07/17$1.02–$4.30$1.05--
$195.00Dec 18$4.30$10.00$7.15$9.50 06/26$5.50–$10.65$7.15--
$190.00Aug 21$0.00$2.60$1.30$0.75 07/17$0.90–$3.13$0.75--
$190.00Feb 19$5.30$13.60$9.45$13.10 06/25$8.45–$13.85$9.45--
$185.00Aug 21$0.00$2.25$1.13$0.80 07/16$1.02–$3.38$0.80--
$185.00Nov 20$1.45$8.50$4.97$4.95 07/14$2.58–$6.55$4.95--
$180.00Aug 21$0.00$2.00$1.00$0.71 07/06$0.43–$3.48$0.71--
$180.00Nov 20$0.45$6.20$3.33$11.85 06/11$2.23–$6.05$3.33--
$180.00Feb 19$5.70$11.30$8.50$10.50 06/22$6.95–$10.60$8.50--
$175.00Aug 21$0.00$1.90$0.95$1.76 06/23$0.95–$3.18$0.95--
$175.00Nov 20$0.05$9.10$4.58$6.74 06/17$1.80–$4.75$4.58--
$175.00Dec 18$1.30$8.00$4.65$7.80 06/15$2.35–$6.15$4.65--
$175.00Feb 19$3.00$10.30$6.65$6.00 07/13$5.98–$10.30$6.00--
$170.00Aug 21$0.00$2.30$1.15$1.35 06/23$0.95–$3.03$1.15--
$170.00Dec 18$2.00$5.60$3.80$8.50 06/09$2.10–$4.90$3.80--
$165.00Nov 20$0.05$4.60$2.32$2.30 07/14$1.33–$4.15$2.30--
$165.00Dec 18$1.55$5.00$3.28$9.20 06/11$1.67–$4.28$3.28--
$350.00Dec 18$92.40$99.70$96.05$90.63 07/01$84.30–$108.30$92.40--
$160.00Aug 21$0.00$3.40$1.70$1.40 06/08$0.95–$2.40$1.40--
$160.00Nov 20$0.05$6.60$3.33$2.34 07/14$1.13–$3.98$2.34--
$160.00Dec 18$0.00$4.80$2.40$3.93 06/24$1.43–$4.13$2.40--
$155.00Nov 20$0.05$6.20$3.13$3.20 06/24$1.05–$5.03$3.13--
$150.00Nov 20$0.30$6.20$3.25$1.65 07/02$0.90–$3.25$1.65--
$145.00Nov 20$0.05$6.00$3.03$2.30 06/24$0.75–$4.83$2.30--
$140.00Dec 18$0.15$2.85$1.50$1.00 07/02$0.85–$3.08$1.00--
$135.00Nov 20$0.00$2.40$1.20$1.84 06/24$0.63–$2.98$1.20--
$135.00Dec 18$0.00$2.65$1.33$1.52 07/13$0.78–$3.73$1.33--
$130.00Nov 20$0.00$2.25$1.13$1.75 06/16$0.63–$2.40$1.13--
$130.00Dec 18$0.00$2.45$1.23$2.55 06/08$0.60–$3.68$1.23--
$125.00Nov 20$0.00$3.40$1.70$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--
$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 37
Total Puts 95
Put/Call Ratio 2.57
Net Difference -58

Prior's Put/Call Breakdown

Total Calls 20
Total Puts 702
Put/Call Ratio 35.10
Net Difference -682

Prior 7-Day Put/Call Summary

Total Calls 686
Total Puts 4,006
Average Put/Call Ratio 4.16
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