Tour v462
ZBRA
ZEBRA TECHNOLOGIES C Class A
$282.98 -0.50%
(7/28 19:19) ◀
|
Wednesday, July 29, 2026 (7:36pm)
January 2026
|
▶
◀ 7/29 19:36

Option Volume

Detail
ℹ
Current (07/29) 518
Calls: 38 (7%)
Puts: 480 (93%)
Prior (07/28) 466
Calls: 105 (23%)
Puts: 361 (77%)
Current vs Prior +11.16%
Calls: -63.81% (Calls)
Puts: +32.96% (Puts)
Prior 7-Day Total 4,094
Calls: 481 (12%)
Puts: 3,613 (88%)
Prior 7-Day Average 584
Calls: 68 (12%)
Puts: 516 (88%)
Current vs Prior 7-Day Avg -11.43%
Calls: -44.70%
Puts: -7.00%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/29) $266.8K
Calls: $82.9K (31%)
Puts: $183.9K (69%)
Prior (07/28) $296.4K
Calls: $156.9K (53%)
Puts: $139.5K (47%)
Current vs Prior -9.99%
Calls: -47.15%
Puts: +31.80%
Prior 7-Day Total $3.98M
Calls: $951.6K (24%)
Puts: $3.03M (76%)
Prior 7-Day Average $568.5K
Calls: $135.9K (24%)
Puts: $432.6K (76%)
Current vs Prior 7-Day Avg -53.07%
Calls: -39.01%
Puts: -57.49%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/29) 12.63
Prior (07/28) 3.44
Current vs Prior +267.40%
Prior 7-Day Average 4.15
Current vs Prior 7-Day Avg +204.46%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/29) 939
Calls: 339 (36%)
Puts: 600 (64%)
Prior (07/28) 2,359
Calls: 1,900 (81%)
Puts: 459 (19%)
Current vs Prior -60.19%
Prior 7-Day Total 16,051
Calls: 5,629 (35%)
Puts: 10,422 (65%)
Prior 7-Day Average 2,293
Calls: 804 (35%)
Puts: 1,488 (65%)
Current vs Prior 7-Day Avg -59.05%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 13.73% | 17.00%
Prior 13.78% | 17.35%
Current vs Prior -0.40% | -2.04%
Prior 7-Day Avg 14.97% | 18.02%
Current vs 7-Day Avg -8.28% | -5.67%
Prior 7-Day Eod 13.78% | 17.35%
Current vs 7-Day Eod -0.40% | -2.04%
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 ($183.9K). Extreme bearish P/C ratio of 12.63 - heavy put buying. P/C ratio rising 267% - increased hedging/bearish positioning. Put-heavy open interest (600 puts vs 339 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 BULLISH
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 -- 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. 3 found (avg delta 0.61, highest 0.74)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Aug 2127.8035.20$31.5023.5%50.7449
$280.00Aug 2115.2022.60$18.9039.2%110.5698
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Aug 2116.8023.10$19.9531.6%20.53--

Most actively traded options today. High liquidity = easy entry/exit. 10 active (total vol 164, top 102)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Aug 2115.2022.60$18.9039.2%110.5698
$290.00Aug 2110.0017.60$13.8055.1%70.4796
$260.00Aug 2127.8035.20$31.5023.5%50.7449
$330.00Aug 210.356.60$3.47180.1%20.1726
$350.00Aug 210.755.20$2.98149.3%10.13--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Aug 213.8010.20$7.0091.4%1020.26334
$220.00Aug 210.056.10$3.08196.4%310.10119
$230.00Aug 211.504.80$3.15104.8%20.1140
$290.00Aug 2116.8023.10$19.9531.6%20.53--
$280.00Aug 2111.6018.30$14.9544.8%10.44--

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. 7 found (best R:R 39.82, avg 7.65)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$330.00$350.00Aug 21$0.49$19.51$0.4939.82$330.49
$290.00$330.00Aug 21$10.33$29.67$10.332.87$300.33
$280.00$290.00Aug 21$5.10$4.90$5.100.96$285.10
$260.00$280.00Aug 21$12.60$7.40$12.600.59$272.60
BEAR PUT (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$260.00$230.00Aug 21$3.85$26.15$3.856.79$256.15
$280.00$260.00Aug 21$7.95$12.05$7.951.52$272.05
$290.00$280.00Aug 21$5.00$5.00$5.001.00$285.00

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 7 found (best R:R 1.70, avg 0.70)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$260.00$280.00Aug 21$12.60$12.60$7.401.70$272.60
$280.00$290.00Aug 21$5.10$5.10$4.901.04$285.10
$290.00$330.00Aug 21$10.33$10.33$29.670.35$300.33
$330.00$350.00Aug 21$0.49$0.49$19.510.03$330.49
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossR:RBE
$290.00$280.00Aug 21$5.00$5.00$5.001.00$285.00
$280.00$260.00Aug 21$7.95$7.95$12.050.66$272.05
$260.00$230.00Aug 21$3.85$3.85$26.150.15$256.15

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. 3 found (cheapest 11.93% of stock, avg 12.50%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$290.00Aug 21$13.80$19.95$33.75$256.25$323.7511.93%
$280.00Aug 21$18.90$14.95$33.85$246.15$313.8511.96%
$260.00Aug 21$31.50$7.00$38.50$221.50$298.5013.61%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 12 found (cheapest 2.14% of stock, avg 4.88%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$350.00$220.00Aug 21$2.98$3.08$6.06$213.94$356.06
$350.00$230.00Aug 21$2.98$3.15$6.13$223.87$356.13
$330.00$220.00Aug 21$3.47$3.08$6.55$213.45$336.55
$330.00$230.00Aug 21$3.47$3.15$6.62$223.38$336.62
$350.00$260.00Aug 21$2.98$7.00$9.98$250.02$359.98
$330.00$260.00Aug 21$3.47$7.00$10.47$249.53$340.47
$290.00$220.00Aug 21$13.80$3.08$16.88$203.12$306.88
$290.00$230.00Aug 21$13.80$3.15$16.95$213.05$306.95
$350.00$280.00Aug 21$2.98$14.95$17.93$262.07$367.93
$330.00$280.00Aug 21$3.47$14.95$18.42$261.58$348.42

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 6 found (best R:R 0.84, avg credit $9.95)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
260/280290/330Aug 21$18.28$21.720.84$261.72$308.28
260/280330/350Aug 21$8.44$11.560.73$271.56$338.44
230/260290/330Aug 21$14.18$25.820.55$245.82$304.18
230/260280/290Aug 21$8.95$21.050.43$251.05$288.95
280/290330/350Aug 21$5.49$14.510.38$284.51$335.49
230/260330/350Aug 21$4.34$25.660.17$255.66$334.34

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

No setups found for this strategy

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 $-2.49, 5 credits)

CALLS (4)
Buy KSell KRatioExpiryNetMax Gain
$330.00$350.001:2Aug 21-$2.49$17.51
$260.00$280.001:2Aug 21-$6.30$13.70
$280.00$290.001:2Aug 21-$8.70$1.30
$290.00$330.001:2Aug 21$6.86$33.14
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$230.00$220.001:2Aug 21-$3.01$6.99
$290.00$280.001:2Aug 21-$9.95$0.05
$260.00$230.001:2Aug 21$0.70$29.30
$280.00$260.001:2Aug 21$0.95$19.05

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 3.53%, avg 1.31%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$290.00Aug 21$10.000.472.5%3.53%6.01%796
$350.00Aug 21$0.750.1323.7%0.27%23.95%1--
$330.00Aug 21$0.350.1716.6%0.12%16.74%226

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 $270.00 02-19 call last traded $41.63 on 07/13 (now $47.00/$53.20) — try a limit near $47.00. Also watch the $250.00 12-18 call last traded $47.10 on 07/02 (now $51.10/$59.00) — try a limit near $51.10; the $260.00 08-21 call last traded $16.80 on 07/24 (now $27.80/$35.20) — try a limit near $27.80. Most tradeable put: the $240.00 12-18 put last traded $23.70 on 07/15 (now $10.70/$17.40) — try a limit near $14.05.
CALLS (83)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$280.00Aug 21$15.20$22.60$18.90$10.00 07/24$8.40–$18.90$15.2098
$280.00Sep 18$19.90$27.00$23.45$16.50 07/17$12.35–$24.10$19.90--
$280.00Nov 20$30.70$39.00$34.85$31.00 07/06$20.90–$35.30$31.00--
$280.00Dec 18$33.30$41.00$37.15$26.80 07/16$23.90–$37.15$33.30--
$290.00Aug 21$10.00$17.60$13.80$6.00 07/23$6.20–$13.80$10.0096
$290.00Nov 20$25.90$34.00$29.95$15.97 06/24$18.65–$30.10$25.90--
$290.00Dec 18$28.80$37.00$32.90$21.24 07/21$20.65–$32.90$28.80--
$270.00Aug 21$21.30$28.00$24.65$13.00 07/24$11.70–$24.65$21.30--
$270.00Sep 18$25.50$33.60$29.55$17.25 07/24$15.30–$29.55$25.50--
$270.00Nov 20$35.80$44.00$39.90$33.08 07/01$25.65–$40.10$35.80--
$270.00Dec 18$39.70$46.40$43.05$35.13 07/17$27.95–$43.05$39.70--
$270.00Feb 19$47.00$53.20$50.10$41.63 07/13$33.65–$50.15$47.003
$300.00Aug 21$7.50$13.70$10.60$4.50 07/24$4.15–$10.70$7.50--
$300.00Sep 18$10.80$19.00$14.90$8.90 07/20$6.45–$14.90$10.80--
$300.00Nov 20$21.70$30.00$25.85$20.00 07/10$14.75–$25.85$21.70--
$300.00Dec 18$25.20$33.00$29.10$20.50 07/22$17.50–$29.10$25.20--
$300.00Feb 19$31.30$39.40$35.35$22.20 07/15$23.75–$36.05$31.30--
$260.00Aug 21$27.80$35.20$31.50$16.80 07/24$16.00–$31.50$27.8049
$260.00Nov 20$41.50$50.00$45.75$36.95 07/17$29.65–$46.00$41.50--
$260.00Dec 18$45.20$52.00$48.60$38.72 07/17$31.60–$48.60$45.20--
$310.00Aug 21$3.60$11.40$7.50$4.10 07/16$2.58–$7.65$4.10--
$310.00Nov 20$17.90$26.00$21.95$18.65 07/09$12.90–$21.95$18.65--
$310.00Dec 18$21.20$29.00$25.10$17.00 07/16$15.10–$25.10$21.20--
$250.00Aug 21$34.90$42.20$38.55$24.00 07/24$20.55–$38.65$34.90--
$250.00Sep 18$38.80$46.70$42.75$26.81 07/22$25.10–$42.75$38.80--
$250.00Nov 20$48.00$56.00$52.00$38.08 06/30$34.00–$52.35$48.00--
$250.00Dec 18$51.10$59.00$55.05$47.10 07/02$36.50–$55.05$51.1036
$250.00Feb 19$57.00$65.00$61.00$40.60 06/25$43.55–$62.10$57.00--
$320.00Aug 21$1.30$9.70$5.50$2.20 07/24$2.10–$5.85$2.20--
$320.00Nov 20$14.50$23.00$18.75$13.67 07/07$10.40–$18.75$14.50--
$320.00Dec 18$17.70$25.00$21.35$12.30 06/26$12.40–$21.35$17.70--
$240.00Aug 21$43.10$50.30$46.70$30.50 07/24$26.55–$47.35$43.10--
$240.00Sep 18$46.60$54.00$50.30$32.84 07/22$31.55–$50.45$46.60--
$240.00Nov 20$55.30$63.00$59.15$41.00 06/01$39.50–$59.40$55.30--
$240.00Dec 18$57.60$64.40$61.00$52.90 07/02$41.85–$62.00$57.60--
$240.00Feb 19$63.40$71.00$67.20$49.10 07/23$48.60–$68.20$63.40--
$330.00Aug 21$0.35$6.60$3.47$1.30 07/24$1.43–$4.22$1.3026
$330.00Nov 20$11.50$20.00$15.75$12.25 07/17$8.35–$15.75$12.25--
$330.00Dec 18$14.50$21.90$18.20$16.07 07/09$10.15–$18.20$16.07--
$230.00Aug 21$52.20$59.30$55.75$37.00 07/24$34.35–$56.00$52.20--
$230.00Nov 20$62.50$70.00$66.25$41.15 06/26$45.30–$66.65$62.50--
$230.00Dec 18$64.70$72.90$68.80$36.80 06/18$47.90–$68.80$64.70--
$340.00Aug 21$1.40$3.90$2.65$1.88 07/13$1.20–$3.93$1.88--
$340.00Nov 20$10.00$18.00$14.00$9.71 07/17$7.30–$14.00$10.00--
$340.00Dec 18$12.50$19.20$15.85$10.80 06/30$8.65–$15.85$12.50--
$220.00Aug 21$61.00$67.90$64.45$46.15 07/21$41.10–$64.90$61.00--
$220.00Dec 18$72.10$80.00$76.05$65.60 07/01$54.35–$76.05$72.10--
$350.00Aug 21$0.75$5.20$2.98$3.50 06/03$1.05–$2.98$2.98--
$350.00Nov 20$7.40$15.00$11.20$6.55 07/21$5.45–$11.30$7.40--
$350.00Dec 18$10.00$17.20$13.60$9.00 07/24$7.25–$13.60$10.00--
$210.00Aug 21$70.50$78.20$74.35$58.73 07/17$49.50–$74.45$70.50--
$360.00Aug 21$0.00$4.80$2.40$1.40 07/09$0.90–$3.08$1.40--
$360.00Sep 18$1.25$8.10$4.68$2.54 07/21$1.00–$4.68$2.54--
$360.00Dec 18$7.80$15.20$11.50$7.60 07/17$6.25–$11.50$7.8026
$360.00Feb 19$13.40$21.00$17.20$11.74 07/21$11.00–$17.25$13.40--
$200.00Aug 21$80.00$87.80$83.90$70.40 07/02$58.15–$84.50$80.00--
$200.00Nov 20$86.60$94.40$90.50$71.50 07/21$66.65–$91.15$86.60--
$200.00Dec 18$88.20$95.80$92.00$78.10 07/06$68.35–$92.25$88.20--
$370.00Nov 20$4.00$12.00$8.00$3.80 07/21$3.85–$8.00$4.00--
$370.00Dec 18$6.10$13.50$9.80$8.90 07/10$5.30–$9.80$8.905
$195.00Dec 18$92.40$100.30$96.35$66.50 06/26$72.15–$96.50$92.40--
$190.00Dec 18$96.80$104.80$100.80$46.55 06/10$76.10–$101.35$96.80--
$185.00Dec 18$101.10$109.20$105.15$73.70 06/26$80.30–$105.25$101.10--
$180.00Dec 18$105.50$113.40$109.45$77.70 06/26$84.40–$110.15$105.50--
$180.00Feb 19$108.80$116.80$112.80$93.10 07/20$88.00–$113.45$108.80--
$390.00Dec 18$3.60$10.60$7.10$3.40 06/22$3.78–$7.70$3.60--
$175.00Aug 21$104.50$112.30$108.40$99.55 07/01$81.65–$109.90$104.50--
$175.00Nov 20$108.70$116.40$112.55$79.90 06/26$87.30–$113.60$108.70--
$170.00Aug 21$109.50$117.30$113.40$104.23 07/01$86.50–$114.90$109.50--
$400.00Nov 20$0.20$9.00$4.60$2.42 07/22$1.85–$5.58$2.42--
$400.00Dec 18$2.45$9.60$6.03$4.48 06/30$3.18–$6.05$4.48--
$400.00Feb 19$6.60$14.00$10.30$8.00 07/08$6.50–$10.30$8.00--
$160.00Nov 20$122.60$130.40$126.50$75.94 06/09$100.45–$127.15$122.60--
$160.00Dec 18$123.70$131.60$127.65$118.25 07/01$101.50–$128.75$123.70--
$410.00Dec 18$1.70$9.10$5.40$2.30 06/16$2.35–$5.60$2.30--
$150.00Nov 20$132.10$139.90$136.00$102.20 06/26$109.40–$137.30$132.10--
$150.00Dec 18$133.10$140.80$136.95$127.48 07/01$110.60–$138.05$133.10--
$420.00Dec 18$2.05$8.50$5.28$3.20 06/05$2.05–$5.65$3.20--
$430.00Dec 18$0.45$7.90$4.18$2.40 06/05$1.45–$4.38$2.40--
$130.00Nov 20$151.30$159.10$155.20$120.90 06/26$128.15–$156.60$151.30--
$115.00Dec 18$166.50$174.60$170.55$140.00 06/01$143.10–$171.55$166.50--
$460.00Dec 18$0.05$7.10$3.58$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$26.30$33.80$30.05$40.10 07/14$30.05–$43.45$30.05--
$290.00Aug 21$16.80$23.10$19.95$34.60 07/21$19.95–$40.35$19.95--
$290.00Feb 19$36.50$44.00$40.25$49.25 07/22$40.00–$54.65$40.25--
$270.00Aug 21$7.40$15.10$11.25$19.64 07/20$11.25–$25.60$11.25--
$270.00Nov 20$19.40$28.00$23.70$31.55 07/01$22.95–$36.85$23.70--
$270.00Dec 18$21.40$29.30$25.35$32.90 07/16$25.35–$38.80$25.35--
$270.00Feb 19$27.20$34.00$30.60$44.90 06/24$30.35–$42.20$30.60--
$260.00Aug 21$3.80$10.20$7.00$17.30 07/24$7.00–$20.25$7.00334
$260.00Sep 18$7.70$15.10$11.40$20.30 07/22$11.40–$21.20$11.40--
$260.00Nov 20$15.10$24.00$19.55$27.93 07/15$18.90–$31.15$19.55--
$260.00Dec 18$17.00$24.90$20.95$33.60 07/15$20.95–$32.75$20.95--
$250.00Aug 21$1.90$9.20$5.55$12.52 07/21$5.05–$15.05$5.55--
$250.00Nov 20$11.50$20.00$15.75$22.50 07/21$15.75–$26.00$15.75--
$250.00Dec 18$14.00$22.00$18.00$28.60 07/15$17.15–$27.00$18.00--
$240.00Aug 21$1.05$6.40$3.73$9.24 07/24$3.73–$11.00$3.73--
$240.00Sep 18$3.40$9.10$6.25$10.50 07/21$6.10–$12.20$6.25--
$240.00Nov 20$8.30$17.00$12.65$26.90 06/23$12.65–$20.35$12.65--
$240.00Dec 18$10.70$17.40$14.05$23.70 07/15$13.95–$23.20$14.0526
$240.00Feb 19$15.50$22.40$18.95$26.00 07/15$18.50–$26.70$18.95--
$230.00Aug 21$1.50$4.80$3.15$6.55 07/23$2.60–$7.45$3.1540
$230.00Sep 18$2.25$9.10$5.68$8.27 07/21$4.38–$8.90$5.68--
$230.00Nov 20$5.90$14.50$10.20$15.70 07/21$9.80–$17.30$10.20--
$230.00Dec 18$7.60$15.40$11.50$22.90 06/24$11.50–$19.40$11.50--
$230.00Feb 19$12.10$19.80$15.95$27.50 06/22$15.50–$22.35$15.95--
$220.00Aug 21$0.05$6.10$3.08$3.20 07/24$1.55–$4.97$3.08119
$220.00Sep 18$1.80$3.70$2.75$5.43 07/24$2.75–$6.35$2.7530
$220.00Nov 20$4.10$11.80$7.95$10.84 07/06$7.95–$12.90$7.95--
$220.00Dec 18$5.40$13.20$9.30$16.94 06/25$8.85–$14.70$9.30--
$350.00Dec 18$72.30$80.00$76.15$90.63 07/01$75.20–$98.55$76.15--
$210.00Aug 21$0.00$4.40$2.20$3.16 07/24$1.60–$4.58$2.20--
$210.00Sep 18$0.75$3.50$2.13$4.00 07/24$2.13–$5.75$2.1351
$210.00Nov 20$3.30$10.00$6.65$10.30 07/21$6.43–$10.85$6.65--
$210.00Dec 18$4.70$11.40$8.05$13.90 06/26$6.95–$12.40$8.05--
$200.00Aug 21$0.00$4.80$2.40$1.16 07/24$1.00–$4.00$1.16--
$200.00Sep 18$0.05$7.50$3.78$2.65 07/24$1.35–$4.70$2.65--
$200.00Nov 20$0.75$8.30$4.53$7.97 07/14$4.53–$8.70$4.53--
$200.00Dec 18$4.00$10.00$7.00$8.21 07/02$6.45–$9.40$7.00--
$200.00Feb 19$5.40$13.00$9.20$10.70 07/13$8.70–$12.50$9.20--
$370.00Nov 20$87.80$95.90$91.85$109.60 07/21$90.50–$116.10$91.85--
$195.00Aug 21$0.00$4.80$2.40$1.05 07/17$0.63–$2.40$1.05--
$195.00Nov 20$0.40$7.80$4.10$5.65 07/21$4.10–$7.50$4.10--
$195.00Dec 18$1.75$8.50$5.13$9.50 06/26$5.13–$8.55$5.13--
$190.00Aug 21$0.00$4.80$2.40$0.75 07/17$0.90–$3.13$0.75--
$190.00Feb 19$3.20$10.80$7.00$13.10 06/25$7.00–$10.50$7.00--
$185.00Aug 21$0.00$4.80$2.40$0.80 07/16$0.73–$2.63$0.80--
$185.00Nov 20$0.05$7.40$3.73$4.95 07/14$2.58–$5.95$3.73--
$180.00Aug 21$0.00$4.80$2.40$0.40 07/20$0.43–$2.53$0.40--
$180.00Nov 20$0.05$7.10$3.58$11.85 06/11$2.23–$6.05$3.58--
$180.00Feb 19$1.85$9.80$5.83$10.50 06/22$5.83–$9.20$5.83--
$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$0.10$5.20$2.65$7.80 06/15$2.35–$6.15$2.65--
$175.00Feb 19$0.95$9.40$5.18$6.00 07/13$4.93–$8.00$5.18--
$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$6.90$3.70$8.50 06/09$2.10–$4.88$3.70--
$165.00Nov 20$0.05$6.50$3.28$2.75 07/22$1.33–$4.03$2.75--
$165.00Dec 18$0.05$9.60$4.83$9.20 06/11$1.67–$4.98$4.83--
$160.00Aug 21$0.00$4.80$2.40$1.40 06/08$0.95–$2.73$1.40--
$160.00Nov 20$0.00$4.80$2.40$2.34 07/14$1.13–$4.68$2.34--
$160.00Dec 18$0.00$4.80$2.40$3.93 06/24$1.43–$4.13$2.40--
$155.00Nov 20$0.00$4.80$2.40$3.20 06/24$1.05–$5.03$2.40--
$150.00Nov 20$0.00$4.80$2.40$1.65 07/02$0.90–$3.25$1.65--
$145.00Nov 20$0.00$4.80$2.40$2.30 06/24$0.75–$4.83$2.30--
$140.00Dec 18$0.05$6.20$3.13$1.00 07/02$0.85–$3.13$1.00--
$135.00Nov 20$0.00$4.80$2.40$1.84 06/24$0.63–$2.73$1.84--
$135.00Dec 18$0.00$4.80$2.40$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$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$0.63–$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 38
Total Puts 480
Put/Call Ratio 12.63
Net Difference -442

Prior's Put/Call Breakdown

Total Calls 105
Total Puts 361
Put/Call Ratio 3.44
Net Difference -256

Prior 7-Day Put/Call Summary

Total Calls 481
Total Puts 3,613
Average Put/Call Ratio 4.15
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