Tour v473
ZBRA
ZEBRA TECHNOLOGIES C Class A
$288.57 +1.98%
(7/29 19:36) ◀
|
Thursday, July 30, 2026 (7:51pm)
January 2026
|
▶ (7/31 19:21)
◀ 7/30 19:51 ▶

Option Volume

Detail
ℹ
Current (07/30) 731
Calls: 107 (15%)
Puts: 624 (85%)
Prior (07/29) 518
Calls: 38 (7%)
Puts: 480 (93%)
Current vs Prior +41.12%
Calls: +181.58% (Calls)
Puts: +30.00% (Puts)
Prior 7-Day Total 4,172
Calls: 410 (10%)
Puts: 3,762 (90%)
Prior 7-Day Average 596
Calls: 58 (10%)
Puts: 537 (90%)
Current vs Prior 7-Day Avg +22.65%
Calls: +82.68%
Puts: +16.11%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/30) $726.6K
Calls: $333.3K (46%)
Puts: $393.3K (54%)
Prior (07/29) $266.8K
Calls: $82.9K (31%)
Puts: $183.9K (69%)
Current vs Prior +172.31%
Calls: +302.01%
Puts: +113.84%
Prior 7-Day Total $3.94M
Calls: $823.0K (21%)
Puts: $3.12M (79%)
Prior 7-Day Average $563.2K
Calls: $117.6K (21%)
Puts: $445.6K (79%)
Current vs Prior 7-Day Avg +29.02%
Calls: +183.51%
Puts: -11.74%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/30) 5.83
Prior (07/29) 12.63
Current vs Prior -53.83%
Prior 7-Day Average 4.43
Current vs Prior 7-Day Avg +31.66%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/30) 4,248
Calls: 2,072 (49%)
Puts: 2,176 (51%)
Prior (07/29) 939
Calls: 339 (36%)
Puts: 600 (64%)
Current vs Prior +352.40%
Prior 7-Day Total 12,964
Calls: 4,012 (31%)
Puts: 8,952 (69%)
Prior 7-Day Average 1,852
Calls: 573 (31%)
Puts: 1,278 (69%)
Current vs Prior 7-Day Avg +129.37%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 13.53% | 16.74%
Prior 13.73% | 17.00%
Current vs Prior -1.43% | -1.53%
Prior 7-Day Avg 14.72% | 17.82%
Current vs 7-Day Avg -8.07% | -6.10%
Prior 7-Day Eod 13.73% | 17.00%
Current vs 7-Day Eod -1.43% | -1.53%
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 172% vs prior. Extreme bearish P/C ratio of 5.83 - heavy put buying. P/C ratio dropping 54% - sentiment shifting bullish. Rising open interest (up 352%) indicates new positions being established.

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 NEUTRAL
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. 2 found (avg delta 0.56, highest 0.61)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Aug 2117.6026.00$21.8038.5%30.61101
$290.00Aug 2113.3020.10$16.7040.7%40.52103
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 11 active (total vol 244, top 206)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Aug 2113.3020.10$16.7040.7%40.52103
$280.00Aug 2117.6026.00$21.8038.5%30.61101
$300.00Aug 218.4016.40$12.4064.5%30.43174
$320.00Aug 212.9010.00$6.45110.1%30.271.6K
$310.00Aug 214.9013.00$8.9590.5%20.3411
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Aug 2111.7016.30$14.0032.9%2060.392
$220.00Aug 210.352.10$1.23142.3%150.05115
$240.00Aug 211.204.60$2.90117.2%50.121.6K
$250.00Aug 211.857.00$4.43116.3%10.17--
$270.00Aug 215.1013.60$9.3590.9%10.30--

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 10.98, avg 4.00)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$320.00$370.00Aug 21$5.52$44.48$5.528.06$325.52
$310.00$320.00Aug 21$2.50$7.50$2.503.00$312.50
$300.00$310.00Aug 21$3.45$6.55$3.451.90$303.45
$290.00$300.00Aug 21$4.30$5.70$4.301.33$294.30
$280.00$290.00Aug 21$5.10$4.90$5.100.96$285.10
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$240.00$220.00Aug 21$1.67$18.33$1.6710.98$238.33
$250.00$240.00Aug 21$1.53$8.47$1.535.54$248.47
$270.00$250.00Aug 21$4.92$15.08$4.923.07$265.08
$280.00$270.00Aug 21$4.65$5.35$4.651.15$275.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 9 found (best R:R 1.04, avg 0.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$280.00$290.00Aug 21$5.10$5.10$4.901.04$285.10
$290.00$300.00Aug 21$4.30$4.30$5.700.75$294.30
$300.00$310.00Aug 21$3.45$3.45$6.550.53$303.45
$310.00$320.00Aug 21$2.50$2.50$7.500.33$312.50
$320.00$370.00Aug 21$5.52$5.52$44.480.12$325.52
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$280.00$270.00Aug 21$4.65$4.65$5.350.87$275.35
$270.00$250.00Aug 21$4.92$4.92$15.080.33$265.08
$250.00$240.00Aug 21$1.53$1.53$8.470.18$248.47
$240.00$220.00Aug 21$1.67$1.67$18.330.09$238.33

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 12.41% of stock, avg 12.41%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$280.00Aug 21$21.80$14.00$35.80$244.20$315.8012.41%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 20 found (cheapest 0.75% of stock, avg 4.70%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$370.00$220.00Aug 21$0.93$1.23$2.16$217.84$372.16
$370.00$240.00Aug 21$0.93$2.90$3.83$236.17$373.83
$370.00$250.00Aug 21$0.93$4.43$5.36$244.64$375.36
$320.00$220.00Aug 21$6.45$1.23$7.68$212.32$327.68
$320.00$240.00Aug 21$6.45$2.90$9.35$230.65$329.35
$310.00$220.00Aug 21$8.95$1.23$10.18$209.82$320.18
$370.00$270.00Aug 21$0.93$9.35$10.28$259.72$380.28
$320.00$250.00Aug 21$6.45$4.43$10.88$239.12$330.88
$310.00$240.00Aug 21$8.95$2.90$11.85$228.15$321.85
$310.00$250.00Aug 21$8.95$4.43$13.38$236.62$323.38

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 19 found (best R:R 8.52, avg credit $7.24)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
270/280290/300Aug 21$8.95$1.058.52$271.05$298.95
270/280300/310Aug 21$8.10$1.904.26$271.90$308.10
270/280310/320Aug 21$7.15$2.852.51$272.85$317.15
240/250280/290Aug 21$6.63$3.371.97$243.37$286.63
240/250290/300Aug 21$5.83$4.171.40$244.17$295.83
250/270280/290Aug 21$10.02$9.981.00$259.98$290.02
240/250300/310Aug 21$4.98$5.020.99$245.02$304.98
250/270290/300Aug 21$9.22$10.780.86$260.78$299.22
250/270300/310Aug 21$8.37$11.630.72$261.63$308.37
240/250310/320Aug 21$4.03$5.970.68$245.97$314.03

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 3 found (best R:R 11.50, cheapest $0.80)

CALLS (3)
LowMidHighExpiryDebitMax GainR:R
$280.00$290.00$300.00Aug 21$0.80$9.2011.50
$290.00$300.00$310.00Aug 21$0.85$9.1510.76
$300.00$310.00$320.00Aug 21$0.95$9.059.53
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. 8 found (best net $-1.37, 5 credits)

CALLS (4)
Buy KSell KRatioExpiryNetMax Gain
$310.00$320.001:2Aug 21-$3.95$6.05
$300.00$310.001:2Aug 21-$5.50$4.50
$290.00$300.001:2Aug 21-$8.10$1.90
$320.00$370.001:2Aug 21$4.59$45.41
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$250.00$240.001:2Aug 21-$1.37$8.63
$280.00$270.001:2Aug 21-$4.70$5.30
$240.00$220.001:2Aug 21$0.44$19.56
$270.00$250.001:2Aug 21$0.49$19.51

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 4.61%, avg 2.56%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$290.00Aug 21$13.300.520.5%4.61%5.10%4103
$300.00Aug 21$8.400.434.0%2.91%6.87%3174
$310.00Aug 21$4.900.347.4%1.70%9.12%211
$320.00Aug 21$2.900.2710.9%1.00%11.90%31.6K

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. 158 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 12-18 call last traded $38.72 on 07/17 (now $48.20/$56.00) — try a limit near $48.20. Also watch the $270.00 12-18 call last traded $35.13 on 07/17 (now $42.70/$50.00) — try a limit near $42.70; the $280.00 09-18 call last traded $16.50 on 07/17 (now $23.20/$30.30) — try a limit near $23.20. Most tradeable put: the $240.00 09-18 put last traded $10.50 on 07/21 (now $2.55/$7.10) — try a limit near $4.82.
CALLS (84)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$290.00Aug 21$13.30$20.10$16.70$6.00 07/23$6.20–$16.70$13.30103
$290.00Nov 20$29.20$37.00$33.10$15.97 06/24$18.65–$33.10$29.20--
$290.00Dec 18$31.10$39.00$35.05$21.24 07/21$20.65–$35.05$31.10--
$280.00Aug 21$17.60$26.00$21.80$10.00 07/24$8.40–$21.80$17.60101
$280.00Sep 18$23.20$30.30$26.75$16.50 07/17$12.35–$26.75$23.203
$280.00Nov 20$33.80$42.00$37.90$31.00 07/06$20.90–$37.90$33.80--
$280.00Dec 18$39.00$44.00$41.50$26.80 07/16$23.90–$41.50$39.00--
$300.00Aug 21$8.40$16.40$12.40$4.50 07/24$4.15–$12.40$8.40174
$300.00Sep 18$13.10$21.00$17.05$8.90 07/20$6.45–$17.05$13.10--
$300.00Nov 20$24.20$32.00$28.10$20.00 07/10$14.75–$28.10$24.20--
$300.00Dec 18$26.60$35.00$30.80$20.50 07/22$17.50–$30.80$26.60--
$300.00Feb 19$34.20$42.20$38.20$22.20 07/15$23.75–$38.20$34.20--
$270.00Aug 21$23.90$32.70$28.30$13.00 07/24$11.70–$28.30$23.90--
$270.00Sep 18$28.60$36.50$32.55$17.25 07/24$15.30–$32.55$28.60--
$270.00Nov 20$39.20$47.00$43.10$33.08 07/01$25.65–$43.10$39.20--
$270.00Dec 18$42.70$50.00$46.35$35.13 07/17$27.95–$46.35$42.7026
$270.00Feb 19$49.10$57.00$53.05$41.63 07/13$33.65–$53.05$49.10--
$310.00Aug 21$4.90$13.00$8.95$4.10 07/16$2.58–$8.95$4.9011
$310.00Nov 20$21.00$28.00$24.50$18.65 07/09$12.90–$24.50$21.00--
$310.00Dec 18$22.70$31.00$26.85$17.00 07/16$15.10–$26.85$22.70--
$260.00Aug 21$31.30$39.00$35.15$16.80 07/24$16.00–$35.15$31.30--
$260.00Nov 20$45.40$54.00$49.70$36.95 07/17$29.65–$49.70$45.40--
$260.00Dec 18$48.20$56.00$52.10$38.72 07/17$31.60–$52.10$48.2045
$320.00Aug 21$2.90$10.00$6.45$2.20 07/24$2.10–$6.45$2.901.6K
$320.00Nov 20$17.30$25.00$21.15$13.67 07/07$10.40–$21.15$17.30--
$320.00Dec 18$18.90$27.00$22.95$12.30 06/26$12.40–$22.95$18.90--
$250.00Aug 21$39.50$47.30$43.40$24.00 07/24$20.55–$43.40$39.50--
$250.00Sep 18$42.90$50.20$46.55$26.81 07/22$25.10–$46.55$42.90--
$250.00Nov 20$51.80$60.00$55.90$38.08 06/30$34.00–$55.90$51.80--
$250.00Dec 18$57.30$62.00$59.65$47.10 07/02$36.50–$59.65$57.30--
$250.00Feb 19$61.10$69.00$65.05$40.60 06/25$43.55–$65.05$61.10--
$330.00Aug 21$1.95$7.20$4.58$1.30 07/24$1.43–$4.58$1.95--
$330.00Nov 20$14.10$22.00$18.05$12.25 07/17$8.35–$18.05$14.10--
$330.00Dec 18$16.40$24.00$20.20$16.07 07/09$10.15–$20.20$16.40--
$240.00Aug 21$48.20$56.00$52.10$30.50 07/24$26.55–$52.10$48.20--
$240.00Sep 18$50.80$58.60$54.70$32.84 07/22$31.55–$54.70$50.80--
$240.00Nov 20$59.60$67.00$63.30$41.00 06/01$39.50–$63.30$59.60--
$240.00Dec 18$61.90$69.90$65.90$52.90 07/02$41.85–$65.90$61.90--
$240.00Feb 19$69.10$75.50$72.30$49.10 07/23$48.60–$72.30$69.10--
$340.00Aug 21$0.80$6.50$3.65$1.88 07/13$1.20–$3.93$1.88--
$340.00Nov 20$11.60$19.00$15.30$9.71 07/17$7.30–$15.30$11.60--
$340.00Dec 18$13.30$21.00$17.15$10.80 06/30$8.65–$17.15$13.30--
$230.00Aug 21$57.10$64.80$60.95$37.00 07/24$34.35–$60.95$57.10--
$230.00Nov 20$66.90$74.70$70.80$41.15 06/26$45.30–$70.80$66.90--
$230.00Dec 18$69.20$77.00$73.10$36.80 06/18$47.90–$73.10$69.20--
$350.00Aug 21$0.25$4.30$2.28$3.50 06/03$1.05–$2.98$2.28--
$350.00Nov 20$8.80$16.70$12.75$6.55 07/21$5.45–$12.75$8.80--
$350.00Dec 18$10.40$18.90$14.65$9.00 07/24$7.25–$14.65$10.40--
$220.00Aug 21$66.40$74.10$70.25$46.15 07/21$41.10–$70.25$66.40--
$220.00Dec 18$76.90$84.20$80.55$65.60 07/01$54.35–$80.55$76.90--
$360.00Aug 21$0.00$4.00$2.00$1.40 07/09$0.90–$3.08$1.40--
$360.00Sep 18$0.05$6.30$3.18$2.54 07/21$1.00–$4.68$2.54--
$360.00Dec 18$11.10$16.60$13.85$7.60 07/17$6.25–$13.85$11.10--
$360.00Feb 19$14.30$23.00$18.65$11.74 07/21$11.00–$18.65$14.30--
$210.00Aug 21$75.90$84.00$79.95$58.73 07/17$49.50–$79.95$75.90--
$370.00Nov 20$4.90$12.00$8.45$3.80 07/21$3.85–$8.45$4.90--
$370.00Dec 18$7.00$14.10$10.55$8.90 07/10$5.30–$10.55$8.90--
$370.00Aug 21$0.00$1.85$0.93--$0.93–$0.93—--2
$200.00Aug 21$85.60$93.60$89.60$70.40 07/02$58.15–$89.60$85.60--
$200.00Nov 20$91.30$99.20$95.25$71.50 07/21$66.65–$95.25$91.30--
$200.00Dec 18$93.20$101.00$97.10$78.10 07/06$68.35–$97.10$93.20--
$195.00Dec 18$97.50$105.40$101.45$66.50 06/26$72.15–$101.45$97.50--
$190.00Dec 18$101.80$109.60$105.70$46.55 06/10$76.10–$105.70$101.80--
$390.00Dec 18$4.90$10.50$7.70$3.40 06/22$3.78–$7.70$4.90--
$185.00Dec 18$106.30$114.00$110.15$73.70 06/26$80.30–$110.15$106.30--
$180.00Dec 18$110.70$118.40$114.55$77.70 06/26$84.40–$114.55$110.70--
$180.00Feb 19$114.20$121.90$118.05$93.10 07/20$88.00–$118.05$114.20--
$400.00Nov 20$2.55$6.90$4.72$2.42 07/22$1.85–$5.58$2.55--
$400.00Dec 18$2.70$7.00$4.85$4.48 06/30$3.18–$6.05$4.48--
$400.00Feb 19$6.70$15.00$10.85$8.00 07/08$6.50–$10.85$8.00--
$175.00Aug 21$110.10$118.10$114.10$99.55 07/01$81.65–$114.10$110.10--
$175.00Nov 20$113.80$121.50$117.65$79.90 06/26$87.30–$117.65$113.80--
$170.00Aug 21$115.20$123.10$119.15$104.23 07/01$86.50–$119.15$115.20--
$410.00Dec 18$1.80$9.50$5.65$2.30 06/16$2.35–$5.65$2.30--
$160.00Nov 20$128.00$135.90$131.95$75.94 06/09$100.45–$131.95$128.00--
$160.00Dec 18$129.00$137.10$133.05$118.25 07/01$101.50–$133.05$129.00--
$420.00Dec 18$1.45$8.60$5.02$3.20 06/05$2.05–$5.65$3.20--
$150.00Nov 20$137.40$145.00$141.20$102.20 06/26$109.40–$141.20$137.40--
$150.00Dec 18$138.40$146.50$142.45$127.48 07/01$110.60–$142.45$138.40--
$430.00Dec 18$0.70$8.90$4.80$2.40 06/05$1.45–$4.80$2.40--
$130.00Nov 20$156.60$165.50$161.05$120.90 06/26$128.15–$161.05$156.60--
$460.00Dec 18$0.05$7.30$3.68$0.95 07/21$0.78–$4.83$0.95--
$115.00Dec 18$171.90$180.80$176.35$140.00 06/01$143.10–$176.35$171.90--
$500.00Dec 18$0.00$4.20$2.10$0.75 06/24$0.50–$3.73$0.75--
PUTS (74)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$290.00Aug 21$13.40$21.10$17.25$34.60 07/21$17.25–$40.35$17.25--
$290.00Feb 19$33.80$42.00$37.90$49.25 07/22$37.90–$54.65$37.90--
$280.00Dec 18$24.00$32.00$28.00$40.10 07/14$28.00–$43.45$28.00--
$280.00Aug 21$11.70$16.30$14.00--$14.00–$14.00—$11.702
$280.00Sep 18$13.00$20.80$16.90--$16.90–$16.90—$13.001
$270.00Aug 21$5.10$13.60$9.35$19.64 07/20$9.35–$25.60$9.35--
$270.00Nov 20$17.80$25.00$21.40$31.55 07/01$21.40–$36.85$21.40--
$270.00Dec 18$19.80$27.00$23.40$32.90 07/16$23.40–$38.80$23.40--
$270.00Feb 19$24.40$32.00$28.20$44.90 06/24$28.20–$42.20$28.20--
$260.00Aug 21$2.30$10.80$6.55$17.30 07/24$6.55–$20.25$6.55--
$260.00Sep 18$5.50$14.00$9.75$20.30 07/22$9.75–$21.20$9.75--
$260.00Nov 20$13.90$22.00$17.95$27.93 07/15$17.95–$31.15$17.95--
$260.00Dec 18$15.80$23.00$19.40$33.60 07/15$19.40–$32.75$19.40--
$250.00Aug 21$1.85$7.00$4.43$12.52 07/21$4.43–$15.05$4.43--
$250.00Nov 20$10.50$19.00$14.75$22.50 07/21$14.75–$26.00$14.75--
$250.00Dec 18$12.90$20.00$16.45$28.60 07/15$16.45–$27.00$16.45--
$240.00Aug 21$1.20$4.60$2.90$9.24 07/24$2.90–$11.00$2.901.6K
$240.00Sep 18$2.55$7.10$4.82$10.50 07/21$4.82–$12.20$4.823
$240.00Nov 20$7.60$15.50$11.55$26.90 06/23$11.55–$20.35$11.55--
$240.00Dec 18$9.70$16.50$13.10$23.70 07/15$13.10–$23.20$13.10--
$240.00Feb 19$13.70$21.00$17.35$26.00 07/15$17.35–$26.70$17.35--
$230.00Aug 21$1.00$4.80$2.90$6.55 07/23$2.60–$7.45$2.90--
$230.00Sep 18$1.05$6.10$3.58$8.27 07/21$3.58–$8.90$3.581
$230.00Nov 20$5.50$12.70$9.10$15.70 07/21$9.10–$17.30$9.10--
$230.00Dec 18$7.40$13.80$10.60$22.90 06/24$10.60–$19.40$10.60--
$230.00Feb 19$10.80$18.90$14.85$27.50 06/22$14.85–$22.35$14.85--
$350.00Dec 18$67.50$76.00$71.75$90.63 07/01$71.75–$98.55$71.75--
$220.00Aug 21$0.35$2.10$1.23$3.20 07/24$1.23–$4.97$1.23115
$220.00Sep 18$1.15$5.10$3.13$5.43 07/24$2.75–$6.35$3.1346
$220.00Nov 20$3.90$10.90$7.40$10.84 07/06$7.40–$12.90$7.40--
$220.00Dec 18$4.70$13.00$8.85$16.94 06/25$8.85–$14.70$8.85--
$210.00Aug 21$0.00$2.00$1.00$3.16 07/24$1.00–$4.58$1.00--
$210.00Sep 18$0.70$2.00$1.35$4.00 07/24$1.35–$5.75$1.3559
$210.00Nov 20$2.70$8.90$5.80$10.30 07/21$5.80–$10.85$5.80--
$210.00Dec 18$3.90$11.00$7.45$13.90 06/26$6.95–$12.40$7.45--
$370.00Nov 20$83.50$90.30$86.90$109.60 07/21$86.90–$116.10$86.90--
$200.00Aug 21$0.00$1.90$0.95$1.16 07/24$0.95–$4.00$0.95338
$200.00Sep 18$0.30$1.80$1.05$2.65 07/24$1.05–$4.70$1.0541
$200.00Nov 20$1.20$8.10$4.65$7.97 07/14$4.53–$8.70$4.65--
$200.00Dec 18$4.00$9.80$6.90$8.21 07/02$6.45–$9.40$6.90--
$200.00Feb 19$5.50$12.00$8.75$10.70 07/13$8.70–$12.50$8.75--
$195.00Aug 21$0.00$1.10$0.55$1.05 07/17$0.55–$2.40$0.55--
$195.00Nov 20$0.70$7.70$4.20$5.65 07/21$4.10–$7.50$4.20--
$195.00Dec 18$1.60$8.30$4.95$9.50 06/26$4.95–$8.55$4.95--
$190.00Aug 21$0.00$2.10$1.05$0.75 07/17$0.90–$3.13$0.75--
$190.00Feb 19$3.00$10.50$6.75$13.10 06/25$6.75–$10.50$6.75--
$185.00Aug 21$0.00$2.30$1.15$0.80 07/16$0.73–$2.63$0.80--
$185.00Nov 20$0.05$5.80$2.93$4.95 07/14$2.58–$5.95$2.93--
$180.00Aug 21$0.00$1.50$0.75$0.40 07/20$0.43–$2.53$0.40--
$180.00Nov 20$0.00$3.90$1.95$11.85 06/11$1.95–$6.05$1.95--
$180.00Feb 19$1.85$8.90$5.38$10.50 06/22$5.38–$9.20$5.38--
$175.00Aug 21$0.20$3.00$1.60$1.76 06/23$0.95–$2.63$1.6010
$175.00Nov 20$0.00$3.50$1.75$6.74 06/17$1.75–$4.58$1.75--
$175.00Dec 18$1.10$7.20$4.15$7.80 06/15$2.42–$6.15$4.15--
$175.00Feb 19$1.35$8.40$4.88$6.00 07/13$4.88–$8.00$4.88--
$170.00Aug 21$0.00$2.10$1.05$1.35 06/23$0.95–$3.03$1.05--
$170.00Nov 20$0.00$3.20$1.60$3.10 07/24$1.48–$4.13$1.60--
$170.00Dec 18$0.50$6.20$3.35$8.50 06/09$2.10–$4.88$3.35--
$165.00Nov 20$0.05$6.30$3.18$2.75 07/22$1.33–$3.75$2.75--
$165.00Dec 18$0.05$7.20$3.63$9.20 06/11$1.67–$4.98$3.63--
$160.00Aug 21$0.00$2.10$1.05$1.40 06/08$0.95–$2.73$1.05--
$160.00Nov 20$0.00$2.65$1.33$2.34 07/14$1.13–$4.68$1.33--
$160.00Dec 18$0.05$7.00$3.53$3.93 06/24$1.43–$4.13$3.53--
$155.00Nov 20$0.05$6.10$3.08$3.20 06/24$1.05–$5.03$3.08--
$150.00Nov 20$0.05$6.10$3.08$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$0.05$6.20$3.13$1.00 07/02$0.85–$3.13$1.00--
$135.00Nov 20$0.00$3.20$1.60$1.84 06/24$0.63–$2.73$1.60--
$135.00Dec 18$0.05$5.20$2.63$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$1.70$0.85$1.15 06/17$0.43–$2.40$0.85--
$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 107
Total Puts 624
Put/Call Ratio 5.83
Net Difference -517

Prior's Put/Call Breakdown

Total Calls 38
Total Puts 480
Put/Call Ratio 12.63
Net Difference -442

Prior 7-Day Put/Call Summary

Total Calls 410
Total Puts 3,762
Average Put/Call Ratio 4.43
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