Tour v397
ZBRA
ZEBRA TECHNOLOGIES C Class A
$259.92 +1.14%
$256.95 (-1.14%)🌅
as of 07/25 04:15 AM
(7/23 19:22) ◀
|
Friday, July 24, 2026 (4:15am)
January 2026
|
▶ (7/27 19:19)
◀ 7/24 04:15 ▶

Option Volume

Detail
ℹ
Current (07/25) 499
Calls: 48 (10%)
Puts: 451 (90%)
Prior (07/23) 132
Calls: 37 (28%)
Puts: 95 (72%)
Current vs Prior +278.03%
Calls: +29.73% (Calls)
Puts: +374.74% (Puts)
Prior 7-Day Total 4,062
Calls: 577 (14%)
Puts: 3,485 (86%)
Prior 7-Day Average 580
Calls: 82 (14%)
Puts: 497 (86%)
Current vs Prior 7-Day Avg -14.01%
Calls: -41.77%
Puts: -9.41%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/25) $185.7K
Calls: $44.8K (24%)
Puts: $140.8K (76%)
Prior (07/23) $106.6K
Calls: $83.4K (78%)
Puts: $23.2K (22%)
Current vs Prior +74.14%
Calls: -46.24%
Puts: +506.86%
Prior 7-Day Total $4.24M
Calls: $1.23M (29%)
Puts: $3.00M (71%)
Prior 7-Day Average $605.0K
Calls: $175.8K (29%)
Puts: $429.3K (71%)
Current vs Prior 7-Day Avg -69.31%
Calls: -74.48%
Puts: -67.19%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/25) 9.40
Prior (07/23) 2.57
Current vs Prior +265.94%
Prior 7-Day Average 3.93
Current vs Prior 7-Day Avg +139.36%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/25) 627
Calls: 467 (74%)
Puts: 160 (26%)
Prior (07/23) 2,606
Calls: 336 (13%)
Puts: 2,270 (87%)
Current vs Prior -75.94%
Prior 7-Day Total 21,131
Calls: 5,428 (26%)
Puts: 15,703 (74%)
Prior 7-Day Average 3,018
Calls: 775 (26%)
Puts: 2,243 (74%)
Current vs Prior 7-Day Avg -79.23%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 14.95% | 17.87%
Prior 15.29% | 18.02%
Current vs Prior -2.27% | -0.82%
Prior 7-Day Avg 12.65% | 17.60%
Current vs 7-Day Avg +18.20% | +1.51%
Prior 7-Day Eod 15.29% | 18.02%
Current vs 7-Day Eod -2.27% | -0.82%
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

Strong bearish conviction with 76% of dollar volume in puts ($140.8K) vs calls ($44.8K). Elevated premium activity with dollar volume up 74% vs prior. Unusually high activity with volume up 278% vs prior - elevated interest. Extreme bearish P/C ratio of 9.40 - heavy put buying.

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 BULLISH
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. 4 found (avg delta 0.67, highest 0.80)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Aug 2132.0040.20$36.1022.7%10.80--
$240.00Aug 2127.4030.50$28.9510.7%10.7180
$250.00Aug 2120.5024.30$22.4017.0%40.63161
$260.00Aug 2115.4018.90$17.1520.4%10.53--
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 14 active (total vol 79, top 12)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 213.305.20$4.2544.7%120.20164
$320.00Aug 210.804.30$2.55137.3%110.13--
$270.00Aug 2110.9014.50$12.7028.3%90.4449
$280.00Aug 217.6010.90$9.2535.7%60.35--
$250.00Aug 2120.5024.30$22.4017.0%40.63161
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Aug 212.554.60$3.5857.3%110.1491
$210.00Aug 211.453.80$2.6389.4%100.11--
$240.00Aug 216.809.80$8.3036.1%100.28--
$200.00Aug 210.802.55$1.67104.8%10.07--
$260.00Aug 2114.7018.20$16.4521.3%10.47--

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 13.93, avg 5.08)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$320.00$330.00Aug 21$0.67$9.33$0.6713.93$320.67
$300.00$320.00Aug 21$1.70$18.30$1.7010.76$301.70
$280.00$300.00Aug 21$5.00$15.00$5.003.00$285.00
$270.00$280.00Aug 21$3.45$6.55$3.451.90$273.45
$260.00$270.00Aug 21$4.45$5.55$4.451.25$264.45
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$220.00$210.00Aug 21$0.95$9.05$0.959.53$219.05
$210.00$200.00Aug 21$0.96$9.04$0.969.42$209.04
$240.00$220.00Aug 21$4.72$15.28$4.723.24$235.28
$260.00$240.00Aug 21$8.15$11.85$8.151.45$251.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 12 found (best R:R 2.51, avg 0.71)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$230.00$240.00Aug 21$7.15$7.15$2.852.51$237.15
$240.00$250.00Aug 21$6.55$6.55$3.451.90$246.55
$250.00$260.00Aug 21$5.25$5.25$4.751.11$255.25
$260.00$270.00Aug 21$4.45$4.45$5.550.80$264.45
$270.00$280.00Aug 21$3.45$3.45$6.550.53$273.45
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$260.00$240.00Aug 21$8.15$8.15$11.850.69$251.85
$240.00$220.00Aug 21$4.72$4.72$15.280.31$235.28
$210.00$200.00Aug 21$0.96$0.96$9.040.11$209.04
$220.00$210.00Aug 21$0.95$0.95$9.050.10$219.05

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. 2 found (cheapest 12.93% of stock, avg 13.63%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$260.00Aug 21$17.15$16.45$33.60$226.40$293.6012.93%
$240.00Aug 21$28.95$8.30$37.25$202.75$277.2514.33%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 1.37% of stock, avg 4.87%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$330.00$200.00Aug 21$1.88$1.67$3.55$196.45$333.55
$320.00$200.00Aug 21$2.55$1.67$4.22$195.78$324.22
$330.00$210.00Aug 21$1.88$2.63$4.51$205.49$334.51
$320.00$210.00Aug 21$2.55$2.63$5.18$204.82$325.18
$330.00$220.00Aug 21$1.88$3.58$5.46$214.54$335.46
$300.00$200.00Aug 21$4.25$1.67$5.92$194.08$305.92
$320.00$220.00Aug 21$2.55$3.58$6.13$213.87$326.13
$300.00$210.00Aug 21$4.25$2.63$6.88$203.12$306.88
$300.00$220.00Aug 21$4.25$3.58$7.83$212.17$307.83
$330.00$240.00Aug 21$1.88$8.30$10.18$229.82$340.18

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 26 found (best R:R 4.29, avg credit $6.77)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
200/210230/240Aug 21$8.11$1.894.29$201.89$238.11
210/220230/240Aug 21$8.10$1.904.26$211.90$238.10
200/210240/250Aug 21$7.51$2.493.02$202.49$247.51
210/220240/250Aug 21$7.50$2.503.00$212.50$247.50
240/260280/300Aug 21$13.15$6.851.92$246.85$293.15
200/210250/260Aug 21$6.21$3.791.64$203.79$256.21
210/220250/260Aug 21$6.20$3.801.63$213.80$256.20
240/260270/280Aug 21$11.60$8.401.38$248.40$281.60
200/210260/270Aug 21$5.41$4.591.18$204.59$265.41
210/220260/270Aug 21$5.40$4.601.17$214.60$265.40

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 6 found (best R:R 15.67, cheapest $0.60)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$230.00$240.00$250.00Aug 21$0.60$9.4015.67
$250.00$260.00$270.00Aug 21$0.80$9.2011.50
$260.00$270.00$280.00Aug 21$1.00$9.009.00
$240.00$250.00$260.00Aug 21$1.30$8.706.69
$280.00$300.00$320.00Aug 21$3.30$16.705.06
PUTS (1)
LowMidHighExpiryDebitMax GainR:R
$220.00$240.00$260.00Aug 21$3.43$16.574.83

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 $-0.15, 7 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$300.00$320.001:2Aug 21-$0.85$19.15
$320.00$330.001:2Aug 21-$1.21$8.79
$270.00$280.001:2Aug 21-$5.80$4.20
$260.00$270.001:2Aug 21-$8.25$1.75
$280.00$300.001:2Aug 21$0.75$19.25
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$260.00$240.001:2Aug 21-$0.15$19.85
$210.00$200.001:2Aug 21-$0.71$9.29
$220.00$210.001:2Aug 21-$1.68$8.32
$240.00$220.001:2Aug 21$1.14$18.86

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 5.92%, avg 2.49%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$260.00Aug 21$15.400.530.0%5.92%5.96%1--
$270.00Aug 21$10.900.443.9%4.19%8.07%949
$280.00Aug 21$7.600.357.7%2.92%10.65%6--
$300.00Aug 21$3.300.2015.4%1.27%16.69%12164
$330.00Aug 21$0.900.1027.0%0.35%27.31%1--
$320.00Aug 21$0.800.1323.1%0.31%23.42%11--

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. 139 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 $27.40/$30.50) — try a limit near $28.95. Also watch the $250.00 08-21 call last traded $26.00 on 07/17 (now $20.50/$24.30) — try a limit near $22.40; the $270.00 08-21 call last traded $17.45 on 07/17 (now $10.90/$14.50) — try a limit near $12.70. Most tradeable put: the $220.00 08-21 put last traded $2.95 on 07/17 (now $2.55/$4.60) — try a limit near $2.95.
CALLS (76)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$260.00Aug 21$15.40$18.90$17.15$22.45 07/17$15.85–$27.70$17.15--
$260.00Nov 20$29.00$36.00$32.50$36.95 07/17$27.40–$40.40$32.50--
$260.00Dec 18$31.20$38.00$34.60$38.72 07/17$29.60–$42.45$34.60--
$250.00Aug 21$20.50$24.30$22.40$26.00 07/17$20.55–$33.35$22.40161
$250.00Nov 20$32.70$39.90$36.30$38.08 06/30$32.05–$46.20$36.30--
$250.00Dec 18$34.70$43.00$38.85$47.10 07/02$33.60–$48.30$38.85--
$250.00Feb 19$41.50$50.00$45.75$40.60 06/25$40.65–$55.00$41.50--
$270.00Aug 21$10.90$14.50$12.70$17.45 07/17$11.70–$21.85$12.7049
$270.00Sep 18$14.90$19.20$17.05$18.25 07/16$15.30–$22.25$17.05--
$270.00Nov 20$23.60$30.40$27.00$33.08 07/01$24.15–$35.10$27.00--
$270.00Dec 18$25.30$33.50$29.40$35.13 07/17$26.25–$37.50$29.40--
$270.00Feb 19$31.90$40.00$35.95$41.63 07/13$32.05–$44.45$35.95--
$240.00Aug 21$27.40$30.50$28.95$35.00 07/17$25.75–$40.10$28.9580
$240.00Nov 20$39.00$45.40$42.20$41.00 06/01$37.05–$52.40$41.00--
$240.00Dec 18$41.10$48.40$44.75$52.90 07/02$38.95–$54.35$44.75--
$240.00Feb 19$46.70$55.00$50.85$46.00 07/15$45.90–$61.55$46.70--
$280.00Aug 21$7.60$10.90$9.25$13.30 07/17$8.40–$17.70$9.25--
$280.00Sep 18$11.80$15.40$13.60$16.50 07/17$12.35–$17.40$13.60--
$280.00Nov 20$19.80$26.30$23.05$31.00 07/06$19.90–$30.45$23.05--
$280.00Dec 18$21.90$29.50$25.70$26.80 07/16$22.30–$33.65$25.70--
$230.00Aug 21$32.00$40.20$36.10$42.35 07/17$32.45–$48.05$36.10--
$230.00Nov 20$44.00$51.40$47.70$41.15 06/26$42.95–$59.30$44.00--
$230.00Dec 18$46.70$54.40$50.55$36.80 06/18$45.30–$61.15$46.70--
$290.00Aug 21$5.10$8.00$6.55$9.50 07/17$6.20–$13.55$6.55--
$290.00Nov 20$15.80$22.80$19.30$15.97 06/24$16.25–$26.95$15.97--
$290.00Dec 18$17.70$25.80$21.75$23.00 07/16$19.15–$29.60$21.75--
$220.00Aug 21$40.30$48.30$44.30$48.00 07/16$38.95–$56.05$44.30--
$220.00Dec 18$53.50$62.00$57.75$65.60 07/01$51.15–$68.20$57.75--
$300.00Aug 21$3.30$5.20$4.25$6.97 07/17$4.15–$10.70$4.25164
$300.00Nov 20$12.20$19.60$15.90$20.00 07/10$13.35–$23.65$15.90--
$300.00Dec 18$14.80$22.90$18.85$19.90 07/16$16.65–$25.10$18.85--
$300.00Feb 19$20.80$29.00$24.90$22.20 07/15$23.15–$32.30$22.20--
$210.00Aug 21$49.30$57.00$53.15$58.73 07/17$46.60–$65.55$53.15--
$310.00Aug 21$1.55$4.20$2.88$4.10 07/16$2.58–$7.65$2.88--
$310.00Nov 20$9.70$17.90$13.80$18.65 07/09$11.30–$20.10$13.80--
$310.00Dec 18$13.80$19.80$16.80$17.00 07/16$13.80–$21.70$16.80--
$200.00Aug 21$58.80$66.20$62.50$70.40 07/02$54.95–$75.05$62.50--
$200.00Nov 20$66.20$74.60$70.40$60.69 06/24$64.10–$82.00$66.20--
$200.00Dec 18$68.10$76.60$72.35$78.10 07/06$64.60–$83.85$72.35--
$320.00Aug 21$0.80$4.30$2.55$2.50 07/14$2.10–$5.85$2.50--
$320.00Nov 20$7.00$14.50$10.75$13.67 07/07$9.85–$17.05$10.75--
$320.00Dec 18$9.60$17.30$13.45$12.30 06/26$11.55–$19.55$12.30--
$195.00Dec 18$72.00$80.50$76.25$66.50 06/26$68.50–$87.95$72.00--
$190.00Dec 18$76.00$84.40$80.20$46.55 06/10$72.45–$92.10$76.00--
$330.00Aug 21$0.90$2.85$1.88$2.75 07/17$1.43–$4.22$1.88--
$330.00Nov 20$7.80$12.50$10.15$12.25 07/17$7.85–$14.95$10.15--
$330.00Dec 18$8.40$12.60$10.50$16.07 07/09$9.35–$17.20$10.50--
$185.00Dec 18$80.00$88.50$84.25$73.70 06/26$76.35–$96.30$80.00--
$180.00Dec 18$84.20$92.70$88.45$77.70 06/26$80.25–$100.45$84.20--
$340.00Aug 21$0.05$6.60$3.33$1.88 07/13$1.20–$3.33$1.88--
$340.00Nov 20$3.40$11.20$7.30$9.71 07/17$6.05–$13.00$7.30--
$340.00Dec 18$6.40$13.10$9.75$10.80 06/30$7.45–$14.85$9.75--
$175.00Aug 21$81.70$90.20$85.95$99.55 07/01$78.40–$98.95$85.95--
$175.00Nov 20$87.60$95.50$91.55$79.90 06/26$83.30–$103.40$87.60--
$170.00Aug 21$86.60$95.10$90.85$104.23 07/01$82.90–$103.75$90.85--
$350.00Aug 21$0.15$2.60$1.38$3.50 06/03$1.05–$2.40$1.38--
$350.00Nov 20$4.20$9.20$6.70$8.62 07/14$4.50–$11.30$6.70--
$350.00Dec 18$6.80$11.00$8.90$7.37 07/15$6.00–$11.95$7.3713
$160.00Nov 20$100.90$108.80$104.85$75.94 06/09$96.75–$116.95$100.90--
$160.00Dec 18$101.60$110.10$105.85$118.25 07/01$97.80–$118.20$105.85--
$360.00Aug 21$0.05$5.20$2.63$1.40 07/09$0.90–$3.08$1.40--
$360.00Dec 18$4.80$10.00$7.40$7.60 07/17$4.50–$11.50$7.40--
$150.00Nov 20$109.60$118.10$113.85$102.20 06/26$105.25–$126.25$109.60--
$150.00Dec 18$110.70$119.20$114.95$127.48 07/01$107.30–$127.35$114.95--
$370.00Dec 18$1.85$9.20$5.53$8.90 07/10$4.23–$8.90$5.53--
$130.00Nov 20$128.50$136.90$132.70$120.90 06/26$123.65–$145.65$128.50--
$390.00Dec 18$0.95$8.30$4.63$3.40 06/22$2.38–$7.70$3.40--
$400.00Nov 20$0.05$6.40$3.23$3.61 07/02$1.85–$5.58$3.23--
$400.00Dec 18$0.05$7.70$3.88$4.48 06/30$2.23–$6.05$3.88--
$400.00Feb 19$5.00$10.00$7.50$8.00 07/08$6.50–$9.85$7.50--
$115.00Dec 18$143.60$152.10$147.85$140.00 06/01$140.05–$160.75$143.60--
$410.00Dec 18$0.10$5.00$2.55$2.30 06/16$1.75–$5.60$2.30--
$420.00Dec 18$0.05$6.90$3.48$3.20 06/05$1.48–$5.65$3.20--
$430.00Dec 18$0.20$6.60$3.40$2.40 06/05$1.33–$4.38$2.40--
$460.00Dec 18$0.05$9.60$4.83$4.30 06/02$0.78–$4.83$4.30--
$500.00Dec 18$0.05$7.40$3.73$0.75 06/24$0.45–$3.73$0.75--
PUTS (63)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$260.00Aug 21$14.70$18.20$16.45$16.16 07/16$13.25–$24.35$16.16--
$260.00Nov 20$24.20$31.40$27.80$27.93 07/15$23.70–$33.85$27.80--
$260.00Dec 18$25.70$33.80$29.75$33.60 07/15$25.65–$35.20$29.75--
$250.00Aug 21$10.20$13.50$11.85$11.81 07/16$9.30–$19.30$11.81--
$250.00Nov 20$20.40$26.50$23.45$21.29 07/17$19.45–$28.70$21.29--
$250.00Dec 18$22.80$28.80$25.80$28.60 07/15$21.60–$29.35$25.80--
$270.00Aug 21$20.20$23.80$22.00$19.30 07/13$17.95–$31.00$20.20--
$270.00Nov 20$31.00$36.90$33.95$31.55 07/01$28.45–$38.65$31.55--
$270.00Dec 18$32.00$39.00$35.50$32.90 07/16$30.25–$40.50$32.90--
$270.00Feb 19$36.50$43.70$40.10$44.90 06/24$34.90–$46.10$40.10--
$240.00Aug 21$6.80$9.80$8.30$7.05 07/17$5.85–$14.45$7.05--
$240.00Nov 20$16.10$23.00$19.55$26.90 06/23$15.70–$23.30$19.55--
$240.00Dec 18$18.10$25.00$21.55$23.70 07/15$17.10–$25.30$21.55--
$240.00Feb 19$23.20$29.00$26.10$26.00 07/15$22.35–$30.05$26.00--
$280.00Dec 18$37.50$45.00$41.25$40.10 07/14$35.60–$47.05$40.10--
$230.00Aug 21$3.80$6.80$5.30$5.40 07/16$4.85–$10.85$5.30--
$230.00Nov 20$12.60$18.10$15.35$19.17 06/26$12.20–$19.05$15.35--
$230.00Dec 18$13.90$20.30$17.10$22.90 06/24$14.05–$21.20$17.10--
$230.00Feb 19$17.30$25.00$21.15$27.50 06/22$18.25–$25.75$21.15--
$220.00Aug 21$2.55$4.60$3.58$2.95 07/17$2.85–$7.85$2.9591
$220.00Nov 20$8.30$14.70$11.50$10.84 07/06$9.40–$15.85$10.84--
$220.00Dec 18$9.10$16.70$12.90$16.94 06/25$10.55–$17.15$12.90--
$210.00Aug 21$1.45$3.80$2.63$1.90 07/17$1.60–$5.60$1.90--
$210.00Dec 18$8.40$14.80$11.60$13.90 06/26$8.85–$13.30$11.60--
$210.00Sep 18$3.00$4.90$3.95--$3.95–$3.95—$3.0034
$200.00Aug 21$0.80$2.55$1.67$1.20 07/17$1.15–$4.00$1.20--
$200.00Nov 20$4.70$9.30$7.00$7.97 07/14$5.28–$8.70$7.00--
$200.00Dec 18$4.60$11.00$7.80$8.21 07/02$6.65–$10.80$7.80--
$200.00Feb 19$9.20$15.80$12.50$10.70 07/13$10.45–$15.15$10.70--
$200.00Sep 18$1.60$3.30$2.45--$2.45–$3.08$1.6025
$195.00Aug 21$0.75$1.50$1.13$1.05 07/17$1.02–$3.00$1.05--
$195.00Dec 18$4.20$10.90$7.55$9.50 06/26$5.50–$10.65$7.55--
$190.00Aug 21$0.05$1.75$0.90$0.75 07/17$0.90–$3.13$0.75--
$190.00Feb 19$5.60$13.40$9.50$13.10 06/25$8.45–$12.50$9.50--
$185.00Aug 21$0.05$5.20$2.63$0.80 07/16$1.02–$3.35$0.80--
$185.00Nov 20$2.70$6.70$4.70$4.95 07/14$2.58–$6.55$4.70--
$180.00Aug 21$0.05$1.70$0.88$0.71 07/06$0.43–$3.08$0.71--
$180.00Nov 20$1.30$7.60$4.45$11.85 06/11$2.23–$6.05$4.45--
$180.00Feb 19$5.10$11.60$8.35$10.50 06/22$6.95–$10.30$8.35--
$175.00Aug 21$0.05$5.20$2.63$1.76 06/23$0.95–$2.98$1.76--
$175.00Nov 20$0.75$7.30$4.03$6.74 06/17$1.80–$4.60$4.03--
$175.00Dec 18$1.05$8.70$4.88$7.80 06/15$2.35–$6.15$4.88--
$175.00Feb 19$3.90$10.60$7.25$6.00 07/13$5.98–$8.00$6.00--
$170.00Aug 21$0.05$6.00$3.03$1.35 06/23$0.95–$3.03$1.35--
$170.00Dec 18$0.80$7.70$4.25$8.50 06/09$2.10–$4.90$4.25--
$170.00Nov 20$2.45$3.70$3.08--$3.08–$3.08—$2.4510
$350.00Dec 18$90.00$97.50$93.75$90.63 07/01$84.30–$102.75$90.63--
$165.00Nov 20$0.80$6.70$3.75$2.30 07/14$1.33–$4.03$2.30--
$165.00Dec 18$1.50$5.10$3.30$9.20 06/11$1.67–$4.28$3.30--
$160.00Aug 21$0.05$5.40$2.73$1.40 06/08$0.95–$2.73$1.40--
$160.00Nov 20$0.05$6.60$3.33$2.34 07/14$1.13–$3.98$2.34--
$160.00Dec 18$0.05$6.60$3.33$3.93 06/24$1.43–$4.13$3.33--
$155.00Nov 20$0.05$5.70$2.88$3.20 06/24$1.05–$5.03$2.88--
$150.00Nov 20$0.05$5.20$2.63$1.65 07/02$0.90–$3.25$1.65--
$145.00Nov 20$0.05$2.85$1.45$2.30 06/24$0.75–$4.83$1.45--
$140.00Dec 18$0.15$2.85$1.50$1.00 07/02$0.85–$3.08$1.00--
$135.00Nov 20$0.05$5.40$2.73$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$0.05$2.80$1.42$1.75 06/16$0.63–$2.40$1.42--
$130.00Dec 18$0.05$6.00$3.03$2.55 06/08$0.60–$3.68$2.55--
$125.00Nov 20$0.15$2.75$1.45$1.15 06/17$0.43–$2.40$1.15--
$120.00Nov 20$0.05$5.20$2.63$1.66 06/10$0.53–$2.63$1.66--
$110.00Aug 21$0.50$3.10$1.80$0.05 07/02$0.03–$2.40$0.50--

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 48
Total Puts 451
Put/Call Ratio 9.40
Net Difference -403

Prior's Put/Call Breakdown

Total Calls 37
Total Puts 95
Put/Call Ratio 2.57
Net Difference -58

Prior 7-Day Put/Call Summary

Total Calls 577
Total Puts 3,485
Average Put/Call Ratio 3.93
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