Tour v452
ZBRA
ZEBRA TECHNOLOGIES C Class A
$284.40 +7.49%
$284.00 (-0.14%)🌙
as of 07/28 07:19 PM
(7/27 19:19) ◀
|
Tuesday, July 28, 2026 (7:19pm)
January 2026
|
▶ (7/29 19:36)
◀ 7/28 19:19 ▶

Option Volume

Detail
ℹ
Current (07/28) 466
Calls: 105 (23%)
Puts: 361 (77%)
Prior (07/27) 357
Calls: 27 (8%)
Puts: 330 (92%)
Current vs Prior +30.53%
Calls: +288.89% (Calls)
Puts: +9.39% (Puts)
Prior 7-Day Total 4,082
Calls: 441 (11%)
Puts: 3,641 (89%)
Prior 7-Day Average 583
Calls: 63 (11%)
Puts: 520 (89%)
Current vs Prior 7-Day Avg -20.09%
Calls: +66.67%
Puts: -30.60%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/28) $296.4K
Calls: $156.9K (53%)
Puts: $139.5K (47%)
Prior (07/27) $147.3K
Calls: $32.5K (22%)
Puts: $114.8K (78%)
Current vs Prior +101.31%
Calls: +382.87%
Puts: +21.59%
Prior 7-Day Total $3.92M
Calls: $910.4K (23%)
Puts: $3.01M (77%)
Prior 7-Day Average $560.4K
Calls: $130.1K (23%)
Puts: $430.4K (77%)
Current vs Prior 7-Day Avg -47.10%
Calls: +20.64%
Puts: -67.58%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/28) 3.44
Prior (07/27) 12.22
Current vs Prior -71.87%
Prior 7-Day Average 4.37
Current vs Prior 7-Day Avg -21.36%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/28) 2,359
Calls: 1,900 (81%)
Puts: 459 (19%)
Prior (07/27) 1,958
Calls: 212 (11%)
Puts: 1,746 (89%)
Current vs Prior +20.48%
Prior 7-Day Total 18,211
Calls: 4,677 (26%)
Puts: 13,534 (74%)
Prior 7-Day Average 2,601
Calls: 668 (26%)
Puts: 1,933 (74%)
Current vs Prior 7-Day Avg -9.32%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 13.78% | 17.35%
Prior 14.57% | 17.80%
Current vs Prior -5.40% | -2.52%
Prior 7-Day Avg 15.24% | 18.21%
Current vs 7-Day Avg -9.53% | -4.72%
Prior 7-Day Eod 14.57% | 17.80%
Current vs 7-Day Eod -5.40% | -2.52%
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

Massive premium surge with dollar volume up 101% vs prior. Extreme bearish P/C ratio of 3.44 - heavy put buying. P/C ratio dropping 72% - sentiment shifting bullish. Call-heavy open interest (1,900 calls vs 459 puts) suggests bullish positioning.

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 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 0.70, highest 0.86)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Aug 2144.4050.30$47.3512.5%10.86--
$260.00Aug 2128.6033.80$31.2016.7%30.7449
$270.00Aug 2121.7027.20$24.4522.5%60.65--
$280.00Aug 2115.1022.40$18.7538.9%130.5589
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 15 active (total vol 216, top 102)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Aug 210.308.60$4.45186.5%210.211.6K
$290.00Aug 2110.2017.10$13.6550.5%200.4677
$330.00Aug 210.805.80$3.30151.5%140.1617
$280.00Aug 2115.1022.40$18.7538.9%130.5589
$270.00Aug 2121.7027.20$24.4522.5%60.65--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Aug 216.808.70$7.7524.5%1020.27232
$220.00Aug 210.003.10$1.55200.0%280.07111
$210.00Aug 210.055.30$2.68195.9%20.08--
$230.00Aug 210.304.90$2.60176.9%10.1040
$240.00Aug 211.506.70$4.10126.8%10.15--

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 9.53, avg 4.33)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$320.00$330.00Aug 21$1.15$8.85$1.157.70$321.15
$310.00$320.00Aug 21$2.05$7.95$2.053.88$312.05
$300.00$310.00Aug 21$3.40$6.60$3.401.94$303.40
$290.00$300.00Aug 21$3.75$6.25$3.751.67$293.75
$280.00$290.00Aug 21$5.10$4.90$5.100.96$285.10
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$250.00$240.00Aug 21$0.95$9.05$0.959.53$249.05
$230.00$220.00Aug 21$1.05$8.95$1.058.52$228.95
$240.00$230.00Aug 21$1.50$8.50$1.505.67$238.50
$260.00$250.00Aug 21$2.70$7.30$2.702.70$257.30

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 12 found (best R:R 4.19, avg 0.91)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$240.00$260.00Aug 21$16.15$16.15$3.854.19$256.15
$260.00$270.00Aug 21$6.75$6.75$3.252.08$266.75
$270.00$280.00Aug 21$5.70$5.70$4.301.33$275.70
$280.00$290.00Aug 21$5.10$5.10$4.901.04$285.10
$290.00$300.00Aug 21$3.75$3.75$6.250.60$293.75
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$260.00$250.00Aug 21$2.70$2.70$7.300.37$257.30
$240.00$230.00Aug 21$1.50$1.50$8.500.18$238.50
$230.00$220.00Aug 21$1.05$1.05$8.950.12$228.95
$250.00$240.00Aug 21$0.95$0.95$9.050.10$249.05

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 13.70% of stock, avg 15.89%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$260.00Aug 21$31.20$7.75$38.95$221.05$298.9513.70%
$240.00Aug 21$47.35$4.10$51.45$188.55$291.4518.09%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 2.07% of stock, avg 4.22%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$330.00$230.00Aug 21$3.30$2.60$5.90$224.10$335.90
$330.00$210.00Aug 21$3.30$2.68$5.98$204.02$335.98
$320.00$230.00Aug 21$4.45$2.60$7.05$222.95$327.05
$320.00$210.00Aug 21$4.45$2.68$7.13$202.87$327.13
$330.00$240.00Aug 21$3.30$4.10$7.40$232.60$337.40
$330.00$250.00Aug 21$3.30$5.05$8.35$241.65$338.35
$320.00$240.00Aug 21$4.45$4.10$8.55$231.45$328.55
$310.00$230.00Aug 21$6.50$2.60$9.10$220.90$319.10
$310.00$210.00Aug 21$6.50$2.68$9.18$200.82$319.18
$320.00$250.00Aug 21$4.45$5.05$9.50$240.50$329.50

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 28 found (best R:R 6.14, avg credit $5.81)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
220/230240/260Aug 21$17.20$2.806.14$212.80$257.20
250/260270/280Aug 21$8.40$1.605.25$251.60$278.40
230/240260/270Aug 21$8.25$1.754.71$231.75$268.25
220/230260/270Aug 21$7.80$2.203.55$222.20$267.80
250/260280/290Aug 21$7.80$2.203.55$252.20$287.80
240/250260/270Aug 21$7.70$2.303.35$242.30$267.70
230/240270/280Aug 21$7.20$2.802.57$232.80$277.20
220/230270/280Aug 21$6.75$3.252.08$223.25$276.75
240/250270/280Aug 21$6.65$3.351.99$243.35$276.65
230/240280/290Aug 21$6.60$3.401.94$233.40$286.60

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 9 found (best R:R 27.57, cheapest $0.35)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$290.00$300.00$310.00Aug 21$0.35$9.6527.57
$270.00$280.00$290.00Aug 21$0.60$9.4015.67
$310.00$320.00$330.00Aug 21$0.90$9.1010.11
$260.00$270.00$280.00Aug 21$1.05$8.958.52
$280.00$290.00$300.00Aug 21$1.35$8.656.41
PUTS (3)
LowMidHighExpiryDebitMax GainR:R
$220.00$230.00$240.00Aug 21$0.45$9.5521.22
$240.00$250.00$260.00Aug 21$1.75$8.254.71
$210.00$220.00$230.00Aug 21$2.18$7.823.59

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 11 found (best net $-0.50, 11 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$320.00$330.001:2Aug 21-$2.15$7.85
$310.00$320.001:2Aug 21-$2.40$7.60
$300.00$310.001:2Aug 21-$3.10$6.90
$240.00$260.001:2Aug 21-$15.05$4.95
$290.00$300.001:2Aug 21-$6.15$3.85
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$230.00$220.001:2Aug 21-$0.50$9.50
$240.00$230.001:2Aug 21-$1.10$8.90
$260.00$250.001:2Aug 21-$2.35$7.65
$250.00$240.001:2Aug 21-$3.15$6.85
$220.00$210.001:2Aug 21-$3.81$6.19

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 3.59%, avg 1.43%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$290.00Aug 21$10.200.462.0%3.59%5.56%2077
$300.00Aug 21$6.000.375.5%2.11%7.59%2--
$310.00Aug 21$3.000.289.0%1.05%10.06%110
$330.00Aug 21$0.800.1616.0%0.28%16.32%1417
$320.00Aug 21$0.300.2112.5%0.11%12.62%211.6K

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 $260.00 08-21 call last traded $16.80 on 07/24 (now $28.60/$33.80) — try a limit near $28.60. Also watch the $290.00 12-18 call last traded $21.24 on 07/21 (now $28.60/$36.10) — try a limit near $28.60; the $280.00 08-21 call last traded $10.00 on 07/24 (now $15.10/$22.40) — try a limit near $15.10. Most tradeable put: the $260.00 08-21 put last traded $17.30 on 07/24 (now $6.80/$8.70) — try a limit near $7.75.
CALLS (83)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$280.00Aug 21$15.10$22.40$18.75$10.00 07/24$8.40–$18.75$15.1089
$280.00Sep 18$22.40$25.80$24.10$16.50 07/17$12.35–$24.10$22.40--
$280.00Nov 20$30.90$39.70$35.30$31.00 07/06$20.90–$35.30$31.00--
$280.00Dec 18$33.70$39.60$36.65$26.80 07/16$23.90–$36.65$33.70--
$290.00Aug 21$10.20$17.10$13.65$6.00 07/23$6.20–$13.65$10.2077
$290.00Nov 20$26.00$34.20$30.10$15.97 06/24$18.65–$30.10$26.00--
$290.00Dec 18$28.60$36.10$32.35$21.24 07/21$20.65–$32.35$28.6027
$270.00Aug 21$21.70$27.20$24.45$13.00 07/24$11.70–$24.45$21.70--
$270.00Sep 18$25.80$32.90$29.35$17.25 07/24$15.30–$29.35$25.80--
$270.00Nov 20$36.30$43.90$40.10$33.08 07/01$25.65–$40.10$36.30--
$270.00Dec 18$39.00$44.20$41.60$35.13 07/17$27.95–$41.60$39.00--
$270.00Feb 19$46.30$54.00$50.15$41.63 07/13$33.65–$50.15$46.30--
$300.00Aug 21$6.00$13.80$9.90$4.50 07/24$4.15–$10.70$6.00--
$300.00Sep 18$11.00$17.20$14.10$8.90 07/20$6.45–$14.10$11.00--
$300.00Nov 20$21.80$29.40$25.60$20.00 07/10$14.75–$25.60$21.80--
$300.00Dec 18$24.50$30.80$27.65$20.50 07/22$17.50–$27.65$24.50--
$300.00Feb 19$32.20$39.90$36.05$22.20 07/15$23.75–$36.05$32.20--
$260.00Aug 21$28.60$33.80$31.20$16.80 07/24$16.00–$31.20$28.6049
$260.00Nov 20$42.30$49.70$46.00$36.95 07/17$29.65–$46.00$42.30--
$260.00Dec 18$44.90$51.60$48.25$38.72 07/17$31.60–$48.25$44.90--
$310.00Aug 21$3.00$10.00$6.50$4.10 07/16$2.58–$7.65$4.1010
$310.00Nov 20$17.70$25.70$21.70$18.65 07/09$12.90–$21.70$18.65--
$310.00Dec 18$20.10$26.70$23.40$17.00 07/16$15.10–$23.40$20.10--
$250.00Aug 21$36.20$41.10$38.65$24.00 07/24$20.55–$38.65$36.20--
$250.00Sep 18$39.80$45.60$42.70$26.81 07/22$25.10–$42.70$39.80--
$250.00Nov 20$48.60$56.10$52.35$38.08 06/30$34.00–$52.35$48.60--
$250.00Dec 18$51.00$58.00$54.50$47.10 07/02$36.50–$54.50$51.00--
$250.00Feb 19$58.20$66.00$62.10$40.60 06/25$43.55–$62.10$58.20--
$320.00Aug 21$0.30$8.60$4.45$2.20 07/24$2.10–$5.85$2.201.6K
$320.00Nov 20$14.30$22.60$18.45$13.67 07/07$10.40–$18.45$14.30--
$320.00Dec 18$17.00$22.80$19.90$12.30 06/26$12.40–$19.90$17.00--
$240.00Aug 21$44.40$50.30$47.35$30.50 07/24$26.55–$47.35$44.40--
$240.00Sep 18$48.10$52.80$50.45$32.84 07/22$31.55–$50.45$48.10--
$240.00Nov 20$56.30$62.50$59.40$41.00 06/01$39.50–$59.40$56.30--
$240.00Dec 18$58.10$65.90$62.00$52.90 07/02$41.85–$62.00$58.10--
$240.00Feb 19$64.50$71.90$68.20$49.10 07/23$48.60–$68.20$64.50--
$330.00Aug 21$0.80$5.80$3.30$1.30 07/24$1.43–$4.22$1.3017
$330.00Nov 20$11.70$18.50$15.10$12.25 07/17$8.35–$15.10$12.25--
$330.00Dec 18$15.60$19.60$17.60$16.07 07/09$10.15–$17.60$16.07--
$230.00Aug 21$53.30$58.70$56.00$37.00 07/24$34.35–$56.00$53.30--
$230.00Nov 20$63.40$69.90$66.65$41.15 06/26$45.30–$66.65$63.40--
$230.00Dec 18$64.70$71.70$68.20$36.80 06/18$47.90–$68.20$64.70--
$340.00Aug 21$0.05$7.80$3.93$1.88 07/13$1.20–$3.93$1.88--
$340.00Nov 20$8.90$16.50$12.70$9.71 07/17$7.30–$13.00$9.71--
$340.00Dec 18$11.50$18.80$15.15$10.80 06/30$8.65–$15.15$11.506
$220.00Aug 21$62.50$67.30$64.90$46.15 07/21$41.10–$64.90$62.50--
$220.00Dec 18$72.90$79.20$76.05$65.60 07/01$54.35–$76.05$72.90--
$350.00Aug 21$0.00$4.80$2.40$3.50 06/03$1.05–$2.40$2.40--
$350.00Nov 20$7.40$14.70$11.05$6.55 07/21$5.45–$11.30$7.40--
$350.00Dec 18$8.30$15.40$11.85$9.00 07/24$7.25–$11.95$9.0013
$210.00Aug 21$72.00$76.90$74.45$58.73 07/17$49.50–$74.45$72.00--
$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$2.401
$360.00Dec 18$6.40$14.90$10.65$7.60 07/17$6.25–$11.50$7.60--
$360.00Feb 19$12.80$18.00$15.40$11.74 07/21$11.00–$17.25$12.80--
$200.00Aug 21$81.60$87.40$84.50$70.40 07/02$58.15–$84.50$81.60--
$200.00Nov 20$87.40$94.90$91.15$71.50 07/21$66.65–$91.15$87.40--
$200.00Dec 18$89.00$95.50$92.25$78.10 07/06$68.35–$92.25$89.00--
$370.00Nov 20$3.00$11.40$7.20$3.80 07/21$3.85–$7.95$3.80--
$370.00Dec 18$5.40$12.90$9.15$8.90 07/10$5.30–$9.15$8.90--
$195.00Dec 18$93.20$99.80$96.50$66.50 06/26$72.15–$96.50$93.20--
$190.00Dec 18$97.80$104.90$101.35$46.55 06/10$76.10–$101.35$97.80--
$185.00Dec 18$102.00$108.50$105.25$73.70 06/26$80.30–$105.25$102.00--
$180.00Dec 18$106.70$113.60$110.15$77.70 06/26$84.40–$110.15$106.70--
$180.00Feb 19$110.10$116.80$113.45$93.10 07/20$88.00–$113.45$110.10--
$390.00Dec 18$2.10$10.30$6.20$3.40 06/22$3.78–$7.70$3.40--
$175.00Aug 21$105.80$114.00$109.90$99.55 07/01$81.65–$109.90$105.80--
$175.00Nov 20$110.00$117.20$113.60$79.90 06/26$87.30–$113.60$110.00--
$170.00Aug 21$110.80$119.00$114.90$104.23 07/01$86.50–$114.90$110.80--
$400.00Nov 20$0.05$8.90$4.48$2.42 07/22$1.85–$5.58$2.42--
$400.00Dec 18$1.10$7.50$4.30$4.48 06/30$3.18–$6.05$4.30--
$400.00Feb 19$6.00$14.20$10.10$8.00 07/08$6.50–$10.10$8.00--
$160.00Nov 20$124.10$130.20$127.15$75.94 06/09$100.45–$127.15$124.10--
$160.00Dec 18$125.10$132.40$128.75$118.25 07/01$101.50–$128.75$125.10--
$410.00Dec 18$1.05$9.50$5.28$2.30 06/16$2.35–$5.60$2.30--
$150.00Nov 20$133.30$141.30$137.30$102.20 06/26$109.40–$137.30$133.30--
$150.00Dec 18$134.20$141.90$138.05$127.48 07/01$110.60–$138.05$134.20--
$420.00Dec 18$0.50$8.80$4.65$3.20 06/05$2.05–$5.65$3.20--
$430.00Dec 18$0.05$7.60$3.83$2.40 06/05$1.45–$4.38$2.40--
$130.00Nov 20$152.50$160.70$156.60$120.90 06/26$128.15–$156.60$152.50--
$115.00Dec 18$167.20$175.90$171.55$140.00 06/01$143.10–$171.55$167.20--
$460.00Dec 18$0.00$3.60$1.80$0.95 07/21$0.78–$4.83$0.95--
$500.00Dec 18$0.00$4.80$2.40$0.75 06/24$0.50–$3.73$0.75--
PUTS (72)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$280.00Dec 18$28.20$33.70$30.95$40.10 07/14$30.95–$43.45$30.95--
$290.00Aug 21$17.50$23.40$20.45$34.60 07/21$20.45–$40.35$20.45--
$290.00Feb 19$36.00$44.00$40.00$49.25 07/22$40.00–$54.65$40.00--
$270.00Aug 21$8.10$14.50$11.30$19.64 07/20$11.30–$25.60$11.30--
$270.00Nov 20$18.90$27.00$22.95$31.55 07/01$22.95–$36.85$22.95--
$270.00Dec 18$22.80$29.00$25.90$32.90 07/16$25.90–$38.80$25.90--
$270.00Feb 19$26.70$34.00$30.35$44.90 06/24$30.35–$42.20$30.35--
$260.00Aug 21$6.80$8.70$7.75$17.30 07/24$7.75–$20.25$7.75232
$260.00Sep 18$8.10$15.30$11.70$20.30 07/22$11.70–$21.20$11.70--
$260.00Nov 20$14.80$23.00$18.90$27.93 07/15$18.90–$31.15$18.90--
$260.00Dec 18$19.30$25.00$22.15$33.60 07/15$22.15–$32.75$22.15--
$250.00Aug 21$1.50$8.60$5.05$12.52 07/21$5.05–$15.05$5.05--
$250.00Nov 20$11.70$20.00$15.85$22.50 07/21$15.85–$26.00$15.85--
$250.00Dec 18$13.40$20.90$17.15$28.60 07/15$17.15–$27.00$17.15--
$240.00Aug 21$1.50$6.70$4.10$9.24 07/24$4.10–$11.00$4.10--
$240.00Sep 18$2.60$9.60$6.10$10.50 07/21$6.10–$12.20$6.10--
$240.00Nov 20$8.50$17.00$12.75$26.90 06/23$12.75–$20.35$12.75--
$240.00Dec 18$9.90$18.00$13.95$23.70 07/15$13.95–$23.20$13.95--
$240.00Feb 19$15.00$22.00$18.50$26.00 07/15$18.50–$26.70$18.50--
$230.00Aug 21$0.30$4.90$2.60$6.55 07/23$2.60–$7.45$2.6040
$230.00Sep 18$1.65$7.10$4.38$8.27 07/21$4.38–$8.90$4.38--
$230.00Nov 20$5.60$14.00$9.80$15.70 07/21$9.80–$17.30$9.80--
$230.00Dec 18$7.70$15.30$11.50$22.90 06/24$11.50–$19.40$11.50--
$230.00Feb 19$12.00$19.00$15.50$27.50 06/22$15.50–$22.35$15.50--
$220.00Aug 21$0.00$3.10$1.55$3.20 07/24$1.55–$5.10$1.55111
$220.00Sep 18$0.75$5.30$3.03$5.43 07/24$3.03–$6.35$3.031
$220.00Nov 20$4.30$12.00$8.15$10.84 07/06$8.15–$12.90$8.15--
$220.00Dec 18$4.80$12.90$8.85$16.94 06/25$8.85–$14.70$8.85--
$350.00Dec 18$71.80$78.60$75.20$90.63 07/01$75.20–$98.55$75.20--
$210.00Aug 21$0.05$5.30$2.68$3.16 07/24$1.60–$4.58$2.68--
$210.00Sep 18$0.95$3.50$2.23$4.00 07/24$2.23–$5.75$2.2341
$210.00Nov 20$2.15$10.70$6.43$10.30 07/21$6.43–$10.85$6.43--
$210.00Dec 18$3.00$10.90$6.95$13.90 06/26$6.95–$12.40$6.95--
$200.00Aug 21$0.00$2.00$1.00$1.16 07/24$1.00–$4.00$1.00--
$200.00Sep 18$0.60$2.10$1.35$2.65 07/24$1.35–$4.70$1.3534
$200.00Nov 20$1.20$8.60$4.90$7.97 07/14$4.90–$8.70$4.90--
$200.00Dec 18$4.00$8.90$6.45$8.21 07/02$6.45–$9.40$6.45--
$200.00Feb 19$4.60$12.80$8.70$10.70 07/13$8.70–$12.50$8.70--
$370.00Nov 20$87.10$93.90$90.50$109.60 07/21$90.50–$116.10$90.50--
$195.00Aug 21$0.00$2.00$1.00$1.05 07/17$0.63–$3.00$1.00--
$195.00Nov 20$0.50$8.90$4.70$5.65 07/21$4.40–$7.50$4.70--
$195.00Dec 18$2.45$8.60$5.53$9.50 06/26$5.50–$8.55$5.53--
$190.00Aug 21$0.00$2.00$1.00$0.75 07/17$0.90–$3.13$0.75--
$190.00Feb 19$4.00$10.50$7.25$13.10 06/25$7.25–$10.50$7.25--
$185.00Aug 21$0.00$1.45$0.73$0.80 07/16$0.73–$2.63$0.73--
$185.00Nov 20$0.05$7.10$3.58$4.95 07/14$2.58–$6.00$3.58--
$180.00Aug 21$0.00$1.90$0.95$0.40 07/20$0.43–$2.53$0.40--
$180.00Nov 20$0.90$5.30$3.10$11.85 06/11$2.23–$6.05$3.10--
$180.00Feb 19$2.10$10.00$6.05$10.50 06/22$6.05–$9.20$6.05--
$175.00Aug 21$0.00$4.80$2.40$1.76 06/23$0.95–$2.63$1.76--
$175.00Nov 20$0.00$4.80$2.40$6.74 06/17$1.80–$4.58$2.40--
$175.00Dec 18$1.40$5.80$3.60$7.80 06/15$2.35–$6.15$3.60--
$175.00Feb 19$1.35$8.50$4.93$6.00 07/13$4.93–$8.00$4.93--
$170.00Aug 21$0.00$3.60$1.80$1.35 06/23$0.95–$3.03$1.35--
$170.00Nov 20$0.05$6.40$3.23$3.10 07/24$1.48–$4.13$3.10--
$170.00Dec 18$0.95$8.10$4.52$8.50 06/09$2.10–$4.88$4.52--
$165.00Nov 20$0.00$4.80$2.40$2.75 07/22$1.33–$4.03$2.40--
$165.00Dec 18$0.05$5.80$2.93$9.20 06/11$1.67–$4.98$2.93--
$160.00Aug 21$0.00$1.90$0.95$1.40 06/08$0.95–$2.73$0.95--
$160.00Nov 20$0.00$4.80$2.40$2.34 07/14$1.13–$4.68$2.34--
$160.00Dec 18$0.05$7.70$3.88$3.93 06/24$1.43–$4.13$3.88--
$155.00Nov 20$0.05$5.90$2.98$3.20 06/24$1.05–$5.03$2.98--
$150.00Nov 20$0.10$2.90$1.50$1.65 07/02$0.90–$3.25$1.50--
$145.00Nov 20$0.00$4.20$2.10$2.30 06/24$0.75–$4.83$2.10--
$140.00Dec 18$0.00$4.80$2.40$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$4.20$2.10$1.52 07/13$0.78–$3.73$1.52--
$130.00Nov 20$0.00$4.80$2.40$1.75 06/16$0.63–$2.40$1.75--
$130.00Dec 18$0.00$3.90$1.95$2.55 06/08$0.60–$3.68$1.95--
$125.00Nov 20$0.00$4.80$2.40$1.15 06/17$0.43–$2.40$1.15--
$120.00Nov 20$0.00$1.70$0.85$1.66 06/10$0.63–$2.63$0.85--
$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 105
Total Puts 361
Put/Call Ratio 3.44
Net Difference -256

Prior's Put/Call Breakdown

Total Calls 27
Total Puts 330
Put/Call Ratio 12.22
Net Difference -303

Prior 7-Day Put/Call Summary

Total Calls 441
Total Puts 3,641
Average Put/Call Ratio 4.37
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