Tour v423
ZBRA
ZEBRA TECHNOLOGIES C Class A
$264.59 +1.80%
$264.50 (-0.03%)🌙
as of 07/27 07:19 PM
(7/24 04:15) ◀
|
Monday, July 27, 2026 (7:19pm)
January 2026
|
▶ (7/28 19:19)
◀ 7/27 19:19 ▶

Option Volume

Detail
ℹ
Current (07/27) 357
Calls: 27 (8%)
Puts: 330 (92%)
Prior (07/24) 499
Calls: 48 (10%)
Puts: 451 (90%)
Current vs Prior -28.46%
Calls: -43.75% (Calls)
Puts: -26.83% (Puts)
Prior 7-Day Total 4,107
Calls: 467 (11%)
Puts: 3,640 (89%)
Prior 7-Day Average 586
Calls: 66 (11%)
Puts: 520 (89%)
Current vs Prior 7-Day Avg -39.15%
Calls: -59.53%
Puts: -36.54%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/27) $147.3K
Calls: $32.5K (22%)
Puts: $114.8K (78%)
Prior (07/24) $185.7K
Calls: $44.8K (24%)
Puts: $140.8K (76%)
Current vs Prior -20.70%
Calls: -27.55%
Puts: -18.52%
Prior 7-Day Total $4.00M
Calls: $964.0K (24%)
Puts: $3.03M (76%)
Prior 7-Day Average $571.0K
Calls: $137.7K (24%)
Puts: $433.3K (76%)
Current vs Prior 7-Day Avg -74.21%
Calls: -76.41%
Puts: -73.52%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/27) 12.22
Prior (07/24) 9.40
Current vs Prior +30.08%
Prior 7-Day Average 4.37
Current vs Prior 7-Day Avg +179.55%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/27) 1,958
Calls: 212 (11%)
Puts: 1,746 (89%)
Prior (07/24) 627
Calls: 467 (74%)
Puts: 160 (26%)
Current vs Prior +212.28%
Prior 7-Day Total 19,103
Calls: 5,322 (28%)
Puts: 13,781 (72%)
Prior 7-Day Average 2,729
Calls: 760 (28%)
Puts: 1,968 (72%)
Current vs Prior 7-Day Avg -28.25%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 14.57% | 17.80%
Prior 14.95% | 17.87%
Current vs Prior -2.52% | -0.39%
Prior 7-Day Avg 13.81% | 17.87%
Current vs 7-Day Avg +5.48% | -0.40%
Prior 7-Day Eod 14.95% | 17.87%
Current vs 7-Day Eod -2.52% | -0.39%
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 78% of dollar volume in puts ($114.8K) vs calls ($32.5K). Extreme bearish P/C ratio of 12.22 - heavy put buying. P/C ratio rising 30% - increased hedging/bearish positioning. Put-heavy open interest (1,746 puts vs 212 calls) suggests hedging or bearish positioning.

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 BULLISH
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 9.3%, best 9.3%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Aug 2130.8033.80$32.309.3%30.7680
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. 2 found (avg delta 0.79, highest 0.83)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Aug 2136.4044.00$40.2018.9%10.8333
$240.00Aug 2130.8033.80$32.309.3%30.7680
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 9 active (total vol 152, top 108)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Aug 218.3012.40$10.3539.6%150.3985
$310.00Aug 212.404.20$3.3054.5%50.177
$240.00Aug 2130.8033.80$32.309.3%30.7680
$230.00Aug 2136.4044.00$40.2018.9%10.8333
$300.00Aug 214.006.80$5.4051.9%10.24--
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Aug 212.103.70$2.9055.2%1080.12102
$210.00Aug 211.153.20$2.1794.5%170.091.6K
$240.00Aug 215.108.20$6.6546.6%10.24--

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. 6 found (best R:R 12.70, avg 5.58)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$310.00$320.00Aug 21$1.02$8.98$1.028.80$311.02
$300.00$310.00Aug 21$2.10$7.90$2.103.76$302.10
$280.00$300.00Aug 21$4.95$15.05$4.953.04$284.95
$240.00$280.00Aug 21$21.95$18.05$21.950.82$261.95
BEAR PUT (2)
BuySellExpiryDebitMax GainMax LossR:RBE
$220.00$210.00Aug 21$0.73$9.27$0.7312.70$219.27
$240.00$220.00Aug 21$3.75$16.25$3.754.33$236.25

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 7 found (best R:R 3.76, avg 0.86)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$230.00$240.00Aug 21$7.90$7.90$2.103.76$237.90
$240.00$280.00Aug 21$21.95$21.95$18.051.22$261.95
$280.00$300.00Aug 21$4.95$4.95$15.050.33$284.95
$300.00$310.00Aug 21$2.10$2.10$7.900.27$302.10
$310.00$320.00Aug 21$1.02$1.02$8.980.11$311.02
BULL PUT (2)
SellBuyExpiryCreditMax GainMax LossR:RBE
$240.00$220.00Aug 21$3.75$3.75$16.250.23$236.25
$220.00$210.00Aug 21$0.73$0.73$9.270.08$219.27

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 14.72% of stock, avg 14.72%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$240.00Aug 21$32.30$6.65$38.95$201.05$278.9514.72%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 12 found (cheapest 1.68% of stock, avg 3.49%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$320.00$210.00Aug 21$2.28$2.17$4.45$205.55$324.45
$320.00$220.00Aug 21$2.28$2.90$5.18$214.82$325.18
$310.00$210.00Aug 21$3.30$2.17$5.47$204.53$315.47
$310.00$220.00Aug 21$3.30$2.90$6.20$213.80$316.20
$300.00$210.00Aug 21$5.40$2.17$7.57$202.43$307.57
$300.00$220.00Aug 21$5.40$2.90$8.30$211.70$308.30
$320.00$240.00Aug 21$2.28$6.65$8.93$231.07$328.93
$310.00$240.00Aug 21$3.30$6.65$9.95$230.05$319.95
$300.00$240.00Aug 21$5.40$6.65$12.05$227.95$312.05
$280.00$210.00Aug 21$10.35$2.17$12.52$197.48$292.52

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 8 found (best R:R 6.30, avg credit $7.61)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
210/220230/240Aug 21$8.63$1.376.30$211.37$238.63
210/220240/280Aug 21$22.68$17.321.31$197.32$262.68
220/240280/300Aug 21$8.70$11.300.77$231.30$288.70
220/240300/310Aug 21$5.85$14.150.41$234.15$305.85
210/220280/300Aug 21$5.68$14.320.40$214.32$285.68
210/220300/310Aug 21$2.83$7.170.39$217.17$302.83
220/240310/320Aug 21$4.77$15.230.31$235.23$314.77
210/220310/320Aug 21$1.75$8.250.21$218.25$311.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 1 found (best R:R 8.26, cheapest $1.08)

CALLS (1)
LowMidHighExpiryDebitMax GainR:R
$300.00$310.00$320.00Aug 21$1.08$8.928.26
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. 6 found (best net $-0.45, 4 credits)

CALLS (4)
Buy KSell KRatioExpiryNetMax Gain
$280.00$300.001:2Aug 21-$0.45$19.55
$300.00$310.001:2Aug 21-$1.20$8.80
$310.00$320.001:2Aug 21-$1.26$8.74
$240.00$280.001:2Aug 21$11.60$28.40
PUTS (2)
Buy KSell KRatioExpiryNetMax Gain
$220.00$210.001:2Aug 21-$1.44$8.56
$240.00$220.001:2Aug 21$0.85$19.15

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 3.14%, avg 1.49%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$280.00Aug 21$8.300.395.8%3.14%8.96%1585
$300.00Aug 21$4.000.2413.4%1.51%14.89%1--
$310.00Aug 21$2.400.1717.2%0.91%18.07%57
$320.00Aug 21$1.050.1220.9%0.40%21.34%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. 155 contracts (avg 663 vol/day, 155 traded recently)

ZBRA averages only 663 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 $30.50 on 07/24 (now $30.80/$33.80) — try a limit near $30.80. Also watch the $230.00 08-21 call last traded $37.00 on 07/24 (now $36.40/$44.00) — try a limit near $37.00; the $280.00 08-21 call last traded $10.00 on 07/24 (now $8.30/$12.40) — try a limit near $10.00. Most tradeable put: the $220.00 08-21 put last traded $3.20 on 07/24 (now $2.10/$3.70) — try a limit near $2.90.
CALLS (83)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$260.00Aug 21$18.00$21.40$19.70$16.80 07/24$16.00–$27.70$18.00--
$260.00Nov 20$30.50$37.50$34.00$36.95 07/17$29.55–$40.40$34.00--
$260.00Dec 18$32.90$40.70$36.80$38.72 07/17$31.60–$42.45$36.80--
$270.00Aug 21$13.00$16.50$14.75$13.00 07/24$11.70–$21.85$13.00--
$270.00Sep 18$17.50$21.30$19.40$17.25 07/24$15.30–$22.25$17.50--
$270.00Nov 20$24.90$32.70$28.80$33.08 07/01$25.05–$35.10$28.80--
$270.00Dec 18$27.20$36.00$31.60$35.13 07/17$27.50–$37.50$31.60--
$270.00Feb 19$36.60$42.40$39.50$41.63 07/13$33.65–$44.45$39.50--
$250.00Aug 21$23.20$27.10$25.15$24.00 07/24$20.55–$33.35$24.00--
$250.00Sep 18$27.90$31.80$29.85$26.81 07/22$25.10–$32.95$27.90--
$250.00Nov 20$35.70$42.80$39.25$38.08 06/30$34.00–$46.20$38.08--
$250.00Dec 18$39.70$45.90$42.80$47.10 07/02$35.65–$48.30$42.80--
$250.00Feb 19$46.70$52.00$49.35$40.60 06/25$43.10–$55.00$46.70--
$280.00Aug 21$8.30$12.40$10.35$10.00 07/24$8.40–$17.70$10.0085
$280.00Sep 18$13.70$17.10$15.40$16.50 07/17$12.35–$17.40$15.40--
$280.00Nov 20$22.30$28.50$25.40$31.00 07/06$20.30–$30.45$25.40--
$280.00Dec 18$25.10$31.70$28.40$26.80 07/16$22.80–$33.65$26.80--
$240.00Aug 21$30.80$33.80$32.30$30.50 07/24$26.55–$40.10$30.8080
$240.00Sep 18$34.20$38.10$36.15$32.84 07/22$31.55–$38.85$34.20--
$240.00Nov 20$41.70$49.10$45.40$41.00 06/01$39.45–$52.40$41.70--
$240.00Dec 18$43.50$52.00$47.75$52.90 07/02$41.80–$54.35$47.75--
$240.00Feb 19$50.00$58.00$54.00$49.10 07/23$48.00–$61.55$50.00--
$290.00Aug 21$6.10$9.20$7.65$6.00 07/23$6.20–$13.55$6.10--
$290.00Nov 20$17.50$24.70$21.10$15.97 06/24$17.45–$26.95$17.50--
$290.00Dec 18$21.30$28.00$24.65$21.24 07/21$20.30–$29.60$21.30--
$230.00Aug 21$36.40$44.00$40.20$37.00 07/24$34.35–$48.05$37.0033
$230.00Nov 20$47.50$54.70$51.10$41.15 06/26$45.30–$59.30$47.50--
$230.00Dec 18$52.20$57.60$54.90$36.80 06/18$47.45–$61.15$52.20--
$300.00Aug 21$4.00$6.80$5.40$4.50 07/24$4.15–$10.70$4.50--
$300.00Sep 18$6.70$10.80$8.75$8.90 07/20$6.45–$10.90$8.75--
$300.00Nov 20$15.70$21.70$18.70$20.00 07/10$14.65–$23.65$18.70--
$300.00Dec 18$18.00$24.00$21.00$20.50 07/22$16.65–$25.10$20.50--
$300.00Feb 19$24.90$31.00$27.95$22.20 07/15$23.15–$32.30$24.90--
$220.00Aug 21$44.90$52.40$48.65$46.15 07/21$41.10–$56.05$46.15--
$220.00Dec 18$57.00$65.00$61.00$65.60 07/01$54.35–$68.20$61.00--
$310.00Aug 21$2.40$4.20$3.30$4.10 07/16$2.58–$7.65$3.307
$310.00Nov 20$10.80$18.40$14.60$18.65 07/09$11.55–$20.10$14.60--
$310.00Dec 18$13.60$21.40$17.50$17.00 07/16$14.05–$21.70$17.00--
$210.00Aug 21$53.90$61.20$57.55$58.73 07/17$49.50–$65.55$57.55--
$320.00Aug 21$1.05$3.50$2.28$2.20 07/24$2.10–$5.85$2.20--
$320.00Nov 20$8.90$15.80$12.35$13.67 07/07$10.40–$17.05$12.35--
$320.00Dec 18$10.90$18.90$14.90$12.30 06/26$11.55–$19.55$12.30--
$200.00Aug 21$63.30$70.50$66.90$70.40 07/02$58.15–$75.05$66.90--
$200.00Nov 20$70.70$78.40$74.55$71.50 07/21$66.55–$82.00$71.50--
$200.00Dec 18$72.40$80.00$76.20$78.10 07/06$67.00–$83.85$76.20--
$330.00Aug 21$0.60$2.85$1.73$1.30 07/24$1.43–$4.22$1.30--
$330.00Nov 20$8.10$15.00$11.55$12.25 07/17$8.10–$14.95$11.55--
$330.00Dec 18$8.10$14.20$11.15$16.07 07/09$9.35–$17.20$11.15--
$195.00Dec 18$76.00$84.20$80.10$66.50 06/26$71.80–$87.95$76.00--
$190.00Dec 18$80.20$88.30$84.25$46.55 06/10$76.10–$92.10$80.20--
$340.00Aug 21$0.00$4.80$2.40$1.88 07/13$1.20–$3.33$1.88--
$340.00Nov 20$4.50$11.70$8.10$9.71 07/17$6.05–$13.00$8.10--
$340.00Dec 18$7.10$14.20$10.65$10.80 06/30$7.45–$14.85$10.65--
$185.00Dec 18$84.60$92.30$88.45$73.70 06/26$80.00–$96.30$84.60--
$180.00Dec 18$88.90$96.50$92.70$77.70 06/26$83.80–$100.45$88.90--
$180.00Feb 19$92.10$100.40$96.25$93.10 07/20$88.00–$104.15$93.10--
$350.00Aug 21$0.00$2.70$1.35$3.50 06/03$1.05–$2.40$1.35--
$350.00Nov 20$5.80$11.00$8.40$6.55 07/21$4.50–$11.30$6.557
$350.00Dec 18$5.00$12.00$8.50$9.00 07/24$6.00–$11.95$8.50--
$175.00Aug 21$86.30$94.60$90.45$99.55 07/01$81.65–$98.95$90.45--
$175.00Nov 20$91.90$99.60$95.75$79.90 06/26$86.70–$103.40$91.90--
$170.00Aug 21$91.20$99.60$95.40$104.23 07/01$86.45–$103.75$95.40--
$360.00Aug 21$0.00$4.80$2.40$1.40 07/09$0.90–$3.08$1.40--
$360.00Sep 18$0.00$4.80$2.40$2.54 07/21$1.00–$3.25$2.40--
$360.00Dec 18$4.20$12.00$8.10$7.60 07/17$4.50–$11.50$7.60--
$360.00Feb 19$11.00$16.00$13.50$11.74 07/21$10.55–$17.25$11.74--
$160.00Nov 20$105.50$113.10$109.30$75.94 06/09$100.25–$116.95$105.50--
$160.00Dec 18$106.60$114.20$110.40$118.25 07/01$101.40–$118.20$110.40--
$370.00Nov 20$1.20$9.10$5.15$3.80 07/21$3.48–$7.95$3.80--
$370.00Dec 18$2.60$9.50$6.05$8.90 07/10$4.23–$8.90$6.05--
$150.00Nov 20$114.40$122.40$118.40$102.20 06/26$108.55–$126.25$114.40--
$150.00Dec 18$115.80$123.40$119.60$127.48 07/01$110.40–$127.35$119.60--
$390.00Dec 18$1.80$8.80$5.30$3.40 06/22$2.38–$7.70$3.40--
$130.00Nov 20$133.10$141.40$137.25$120.90 06/26$128.15–$145.65$133.10--
$400.00Nov 20$0.05$7.80$3.93$2.42 07/22$1.85–$5.58$2.42--
$400.00Dec 18$0.15$6.30$3.23$4.48 06/30$2.23–$6.05$3.23--
$400.00Feb 19$6.30$11.00$8.65$8.00 07/08$6.50–$9.85$8.00--
$410.00Dec 18$0.05$7.70$3.88$2.30 06/16$1.75–$5.60$2.30--
$115.00Dec 18$148.20$156.50$152.35$140.00 06/01$143.10–$160.75$148.20--
$420.00Dec 18$0.05$7.40$3.73$3.20 06/05$1.48–$5.65$3.20--
$430.00Dec 18$0.05$7.10$3.58$2.40 06/05$1.33–$4.38$2.40--
$460.00Dec 18$0.05$5.20$2.63$0.95 07/21$0.78–$4.83$0.95--
$500.00Dec 18$0.00$4.80$2.40$0.75 06/24$0.45–$3.73$0.75--
PUTS (72)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$260.00Aug 21$12.50$15.80$14.15$17.30 07/24$13.25–$21.45$14.15--
$260.00Sep 18$15.90$19.80$17.85$20.30 07/22$17.10–$21.20$17.85--
$260.00Nov 20$23.60$29.20$26.40$27.93 07/15$23.70–$31.15$26.40--
$260.00Dec 18$25.50$31.00$28.25$33.60 07/15$25.65–$32.75$28.25--
$270.00Aug 21$16.80$20.90$18.85$19.64 07/20$17.95–$28.35$18.85--
$270.00Nov 20$28.60$34.60$31.60$31.55 07/01$28.45–$36.85$31.55--
$270.00Dec 18$28.50$36.00$32.25$32.90 07/16$30.25–$38.80$32.25--
$270.00Feb 19$32.60$41.00$36.80$44.90 06/24$34.90–$42.65$36.80--
$250.00Aug 21$8.50$11.50$10.00$12.52 07/21$9.30–$16.40$10.00--
$250.00Nov 20$18.60$24.50$21.55$22.50 07/21$19.45–$26.00$21.55--
$250.00Dec 18$18.90$26.80$22.85$28.60 07/15$21.60–$27.00$22.85--
$280.00Dec 18$36.20$42.00$39.10$40.10 07/14$35.60–$43.90$39.10--
$240.00Aug 21$5.10$8.20$6.65$9.24 07/24$5.85–$12.30$6.65--
$240.00Sep 18$8.30$11.80$10.05$10.50 07/21$10.05–$12.20$10.05--
$240.00Nov 20$13.00$20.30$16.65$26.90 06/23$15.70–$20.35$16.65--
$240.00Dec 18$17.10$22.60$19.85$23.70 07/15$17.10–$23.20$19.85--
$240.00Feb 19$21.70$27.00$24.35$26.00 07/15$22.35–$27.15$24.35--
$290.00Aug 21$29.30$33.70$31.50$34.60 07/21$28.40–$42.20$31.50--
$290.00Feb 19$45.00$53.00$49.00$49.25 07/22$46.00–$55.15$49.00--
$230.00Aug 21$2.60$5.60$4.10$6.55 07/23$4.10–$9.40$4.10--
$230.00Sep 18$5.60$8.80$7.20$8.27 07/21$7.20–$8.90$7.20--
$230.00Nov 20$10.00$16.70$13.35$15.70 07/21$12.20–$17.30$13.35--
$230.00Dec 18$11.30$18.80$15.05$22.90 06/24$14.05–$19.40$15.05--
$230.00Feb 19$18.00$23.00$20.50$27.50 06/22$18.25–$22.95$20.50--
$220.00Aug 21$2.10$3.70$2.90$3.20 07/24$2.85–$5.95$2.90102
$220.00Sep 18$1.20$6.40$3.80$5.43 07/24$3.80–$6.35$3.80--
$220.00Nov 20$7.20$15.00$11.10$10.84 07/06$9.40–$12.90$10.84--
$220.00Dec 18$8.70$15.60$12.15$16.94 06/25$10.55–$14.70$12.15--
$210.00Aug 21$1.15$3.20$2.17$3.16 07/24$1.60–$4.58$2.171.6K
$210.00Sep 18$2.55$5.10$3.83$4.00 07/24$3.65–$5.75$3.8330
$210.00Nov 20$4.40$10.80$7.60$10.30 07/21$6.50–$10.85$7.60--
$210.00Dec 18$7.80$12.60$10.20$13.90 06/26$8.85–$12.40$10.20--
$200.00Aug 21$0.00$2.00$1.00$1.16 07/24$1.00–$4.00$1.00--
$200.00Sep 18$0.05$7.90$3.98$2.65 07/24$1.73–$4.70$2.6534
$200.00Nov 20$2.60$10.40$6.50$7.97 07/14$5.28–$8.70$6.50--
$200.00Dec 18$4.00$11.30$7.65$8.21 07/02$6.65–$9.40$7.65--
$200.00Feb 19$6.70$14.30$10.50$10.70 07/13$10.45–$13.10$10.50--
$195.00Aug 21$0.25$1.00$0.63$1.05 07/17$0.63–$3.00$0.63--
$195.00Nov 20$3.90$9.30$6.60$5.65 07/21$4.40–$7.50$5.65--
$195.00Dec 18$5.60$10.90$8.25$9.50 06/26$5.50–$8.55$8.25--
$190.00Aug 21$0.00$4.80$2.40$0.75 07/17$0.90–$3.13$0.75--
$190.00Feb 19$4.60$11.90$8.25$13.10 06/25$8.25–$10.85$8.25--
$185.00Aug 21$0.00$4.80$2.40$0.80 07/16$1.02–$3.35$0.80--
$185.00Nov 20$0.80$8.00$4.40$4.95 07/14$2.58–$6.00$4.40--
$180.00Aug 21$0.00$2.00$1.00$0.40 07/20$0.43–$2.53$0.40--
$180.00Nov 20$0.30$8.40$4.35$11.85 06/11$2.23–$6.05$4.35--
$180.00Feb 19$4.20$10.90$7.55$10.50 06/22$6.95–$9.20$7.55--
$350.00Dec 18$86.00$93.70$89.85$90.63 07/01$84.30–$98.55$89.85--
$175.00Aug 21$0.00$4.80$2.40$1.76 06/23$0.95–$2.63$1.76--
$175.00Nov 20$0.05$7.30$3.68$6.74 06/17$1.80–$4.58$3.68--
$175.00Dec 18$2.10$8.70$5.40$7.80 06/15$2.35–$6.15$5.40--
$175.00Feb 19$3.80$8.40$6.10$6.00 07/13$5.98–$8.00$6.00--
$170.00Aug 21$0.00$4.80$2.40$1.35 06/23$0.95–$3.03$1.35--
$170.00Nov 20$0.00$4.80$2.40$3.10 07/24$1.48–$4.13$2.40--
$170.00Dec 18$0.50$8.30$4.40$8.50 06/09$2.10–$4.88$4.40--
$165.00Nov 20$0.05$7.20$3.63$2.75 07/22$1.33–$4.03$2.75--
$165.00Dec 18$0.05$9.90$4.98$9.20 06/11$1.67–$4.98$4.98--
$160.00Aug 21$0.00$4.80$2.40$1.40 06/08$0.95–$2.73$1.40--
$160.00Nov 20$0.05$9.30$4.68$2.34 07/14$1.13–$4.68$2.34--
$160.00Dec 18$0.05$6.90$3.48$3.93 06/24$1.43–$4.13$3.48--
$370.00Nov 20$103.40$111.00$107.20$109.60 07/21$100.95–$116.10$107.20--
$155.00Nov 20$0.05$9.20$4.63$3.20 06/24$1.05–$5.03$3.20--
$150.00Nov 20$0.15$2.85$1.50$1.65 07/02$0.90–$3.25$1.50--
$145.00Nov 20$0.00$4.80$2.40$2.30 06/24$0.75–$4.83$2.30--
$140.00Dec 18$0.00$4.70$2.35$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$0.00$2.75$1.38$1.52 07/13$0.78–$3.73$1.38--
$130.00Nov 20$0.00$4.80$2.40$1.75 06/16$0.63–$2.40$1.75--
$130.00Dec 18$0.00$4.80$2.40$2.55 06/08$0.60–$3.68$2.40--
$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--
$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 27
Total Puts 330
Put/Call Ratio 12.22
Net Difference -303

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 467
Total Puts 3,640
Average Put/Call Ratio 4.37
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