Tour v477
ZBRA
ZEBRA TECHNOLOGIES C Class A
$293.82 +1.82%
(7/30 19:51) ◀
|
Friday, July 31, 2026 (7:21pm)
January 2026
|
▶ (8/3 14:10)
◀ 7/31 19:21 ▶

Option Volume

Detail
ℹ
Current (07/31) 1,373
Calls: 813 (59%)
Puts: 560 (41%)
Prior (07/30) 731
Calls: 107 (15%)
Puts: 624 (85%)
Current vs Prior +87.82%
Calls: +659.81% (Calls)
Puts: -10.26% (Puts)
Prior 7-Day Total 3,425
Calls: 382 (11%)
Puts: 3,043 (89%)
Prior 7-Day Average 489
Calls: 54 (11%)
Puts: 434 (89%)
Current vs Prior 7-Day Avg +180.61%
Calls: +1389.79%
Puts: +28.82%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/31) $813.7K
Calls: $684.3K (84%)
Puts: $129.4K (16%)
Prior (07/30) $726.6K
Calls: $333.3K (46%)
Puts: $393.3K (54%)
Current vs Prior +11.98%
Calls: +105.30%
Puts: -67.11%
Prior 7-Day Total $3.44M
Calls: $771.7K (22%)
Puts: $2.67M (78%)
Prior 7-Day Average $492.0K
Calls: $110.2K (22%)
Puts: $381.8K (78%)
Current vs Prior 7-Day Avg +65.39%
Calls: +520.77%
Puts: -66.11%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/31) 0.69
Prior (07/30) 5.83
Current vs Prior -88.19%
Prior 7-Day Average 4.43
Current vs Prior 7-Day Avg -84.45%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/31) 3,879
Calls: 2,083 (54%)
Puts: 1,796 (46%)
Prior (07/30) 4,248
Calls: 2,072 (49%)
Puts: 2,176 (51%)
Current vs Prior -8.69%
Prior 7-Day Total 13,386
Calls: 5,554 (41%)
Puts: 7,832 (59%)
Prior 7-Day Average 1,912
Calls: 793 (41%)
Puts: 1,118 (59%)
Current vs Prior 7-Day Avg +102.85%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 13.49% | 16.68%
Prior 13.53% | 16.74%
Current vs Prior -0.28% | -0.36%
Prior 7-Day Avg 14.45% | 17.57%
Current vs 7-Day Avg -6.60% | -5.10%
Prior 7-Day Eod 13.53% | 16.74%
Current vs 7-Day Eod -0.28% | -0.36%
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 bullish conviction with 84% of dollar volume in calls ($684.3K) vs puts ($129.4K). Dollar volume significantly above 7-day average (65% higher). Above-average activity with volume up 88% vs prior. Volume explosion - 181% above 7-day average (1,373 vs avg 489).

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BEARISH
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
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 0.65, highest 0.73)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Aug 2129.3033.90$31.6014.6%90.7351
$280.00Aug 2123.8027.00$25.4012.6%70.65101
$290.00Aug 2117.8021.20$19.5017.4%70.56103
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 15 active (total vol 819, top 703)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Aug 215.709.20$7.4547.0%7030.301.6K
$330.00Aug 214.806.80$5.8034.5%500.24--
$300.00Aug 2112.9016.40$14.6523.9%120.47177
$270.00Aug 2129.3033.90$31.6014.6%90.7351
$280.00Aug 2123.8027.00$25.4012.6%70.65101
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Aug 211.053.90$2.48114.9%110.101.6K
$290.00Aug 2113.3018.40$15.8532.2%40.446
$250.00Aug 212.704.40$3.5547.9%30.1454
$270.00Aug 216.209.10$7.6537.9%30.27--

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. 13 found (best R:R 21.22, avg 5.51)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$350.00$360.00Aug 21$0.45$9.55$0.4521.22$350.45
$360.00$370.00Aug 21$0.76$9.24$0.7612.16$360.76
$340.00$350.00Aug 21$0.87$9.13$0.8710.49$340.87
$320.00$330.00Aug 21$1.65$8.35$1.655.06$321.65
$330.00$340.00Aug 21$2.45$7.55$2.453.08$332.45
BEAR PUT (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$250.00$240.00Aug 21$1.07$8.93$1.078.35$248.93
$270.00$250.00Aug 21$4.10$15.90$4.103.88$265.90
$290.00$270.00Aug 21$8.20$11.80$8.201.44$281.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 13 found (best R:R 1.63, avg 0.54)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$270.00$280.00Aug 21$6.20$6.20$3.801.63$276.20
$280.00$290.00Aug 21$5.90$5.90$4.101.44$285.90
$290.00$300.00Aug 21$4.85$4.85$5.150.94$294.85
$300.00$310.00Aug 21$3.95$3.95$6.050.65$303.95
$310.00$320.00Aug 21$3.25$3.25$6.750.48$313.25
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossR:RBE
$290.00$270.00Aug 21$8.20$8.20$11.800.69$281.80
$270.00$250.00Aug 21$4.10$4.10$15.900.26$265.90
$250.00$240.00Aug 21$1.07$1.07$8.930.12$248.93

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 12.03% of stock, avg 12.70%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$290.00Aug 21$19.50$15.85$35.35$254.65$325.3512.03%
$270.00Aug 21$31.60$7.65$39.25$230.75$309.2513.36%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 20 found (cheapest 1.98% of stock, avg 5.37%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$340.00$240.00Aug 21$3.35$2.48$5.83$234.17$345.83
$340.00$250.00Aug 21$3.35$3.55$6.90$243.10$346.90
$330.00$240.00Aug 21$5.80$2.48$8.28$231.72$338.28
$330.00$250.00Aug 21$5.80$3.55$9.35$240.65$339.35
$320.00$240.00Aug 21$7.45$2.48$9.93$230.07$329.93
$320.00$250.00Aug 21$7.45$3.55$11.00$239.00$331.00
$340.00$270.00Aug 21$3.35$7.65$11.00$259.00$351.00
$310.00$240.00Aug 21$10.70$2.48$13.18$226.82$323.18
$330.00$270.00Aug 21$5.80$7.65$13.45$256.55$343.45
$310.00$250.00Aug 21$10.70$3.55$14.25$235.75$324.25

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 26 found (best R:R 2.66, avg credit $6.65)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
240/250270/280Aug 21$7.27$2.732.66$242.73$277.27
240/250280/290Aug 21$6.97$3.032.30$243.03$286.97
270/290300/310Aug 21$12.15$7.851.55$277.85$312.15
240/250290/300Aug 21$5.92$4.081.45$244.08$295.92
270/290310/320Aug 21$11.45$8.551.34$278.55$321.45
270/290330/340Aug 21$10.65$9.351.14$279.35$340.65
240/250300/310Aug 21$5.02$4.981.01$244.98$305.02
250/270280/290Aug 21$10.00$10.001.00$260.00$290.00
270/290320/330Aug 21$9.85$10.150.97$280.15$329.85
270/290340/350Aug 21$9.07$10.930.83$280.93$349.07

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 8 found (best R:R 32.33, cheapest $0.30)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$270.00$280.00$290.00Aug 21$0.30$9.7032.33
$340.00$350.00$360.00Aug 21$0.42$9.5822.81
$300.00$310.00$320.00Aug 21$0.70$9.3013.29
$290.00$300.00$310.00Aug 21$0.90$9.1010.11
$280.00$290.00$300.00Aug 21$1.05$8.958.52
PUTS (1)
LowMidHighExpiryDebitMax GainR:R
$250.00$270.00$290.00Aug 21$4.10$15.903.88

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 $-0.51, 9 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$360.00$370.001:2Aug 21-$0.51$9.49
$330.00$340.001:2Aug 21-$0.90$9.10
$350.00$360.001:2Aug 21-$1.58$8.42
$340.00$350.001:2Aug 21-$1.61$8.39
$320.00$330.001:2Aug 21-$4.15$5.85
PUTS (3)
Buy KSell KRatioExpiryNetMax Gain
$250.00$240.001:2Aug 21-$1.41$8.59
$270.00$250.001:2Aug 21$0.55$19.45
$290.00$270.001:2Aug 21$0.55$19.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 4.39%, avg 1.79%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$300.00Aug 21$12.900.472.1%4.39%6.49%12177
$310.00Aug 21$9.000.385.5%3.06%8.57%2--
$320.00Aug 21$5.700.308.9%1.94%10.85%7031.6K
$330.00Aug 21$4.800.2412.3%1.63%13.95%50--
$340.00Aug 21$2.600.1615.7%0.88%16.60%3--
$350.00Aug 21$1.350.1219.1%0.46%19.58%35
$360.00Aug 21$0.450.1022.5%0.15%22.68%15

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. 156 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 $230.00 12-18 call last traded $36.80 on 06/18 (now $73.40/$81.00) — try a limit near $73.40. Also watch the $280.00 08-21 call last traded $10.00 on 07/24 (now $23.80/$27.00) — try a limit near $23.80; the $270.00 08-21 call last traded $13.00 on 07/24 (now $29.30/$33.90) — try a limit near $29.30. Most tradeable put: the $290.00 08-21 put last traded $34.60 on 07/21 (now $13.30/$18.40) — try a limit near $15.85.
CALLS (84)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$290.00Aug 21$17.80$21.20$19.50$6.00 07/23$6.20–$19.50$17.80103
$290.00Nov 20$33.50$39.60$36.55$15.97 06/24$18.65–$36.55$33.50--
$290.00Dec 18$34.70$42.80$38.75$21.24 07/21$20.65–$38.75$34.70--
$300.00Aug 21$12.90$16.40$14.65$4.50 07/24$4.15–$14.65$12.90177
$300.00Sep 18$17.50$22.00$19.75$8.90 07/20$6.45–$19.75$17.50--
$300.00Nov 20$28.70$34.80$31.75$20.00 07/10$14.75–$31.75$28.70--
$300.00Dec 18$29.90$38.00$33.95$20.50 07/22$17.50–$33.95$29.90--
$300.00Feb 19$36.60$45.00$40.80$22.20 07/15$23.75–$40.80$36.60--
$280.00Aug 21$23.80$27.00$25.40$10.00 07/24$8.40–$25.40$23.80101
$280.00Sep 18$28.30$32.40$30.35$16.50 07/17$12.35–$30.35$28.30--
$280.00Nov 20$39.00$45.00$42.00$31.00 07/06$20.90–$42.00$39.00--
$280.00Dec 18$41.70$48.00$44.85$26.80 07/16$23.90–$44.85$41.70--
$310.00Aug 21$9.00$12.40$10.70$4.10 07/16$2.58–$10.70$9.00--
$310.00Nov 20$22.00$30.50$26.25$18.65 07/09$12.90–$26.25$22.004
$310.00Dec 18$25.20$33.00$29.10$17.00 07/16$15.10–$29.10$25.20--
$270.00Aug 21$29.30$33.90$31.60$13.00 07/24$11.70–$31.60$29.3051
$270.00Sep 18$34.90$38.60$36.75$17.25 07/24$15.30–$36.75$34.90--
$270.00Nov 20$42.20$50.40$46.30$33.08 07/01$25.65–$46.30$42.20--
$270.00Dec 18$45.10$53.80$49.45$35.13 07/17$27.95–$49.45$45.10--
$270.00Feb 19$52.00$61.00$56.50$41.63 07/13$33.65–$56.50$52.00--
$320.00Aug 21$5.70$9.20$7.45$2.20 07/24$2.10–$7.45$5.701.6K
$320.00Nov 20$20.50$26.70$23.60$13.67 07/07$10.40–$23.60$20.50--
$320.00Dec 18$21.30$29.20$25.25$12.30 06/26$12.40–$25.25$21.30--
$260.00Aug 21$35.70$43.90$39.80$16.80 07/24$16.00–$39.80$35.70--
$260.00Nov 20$48.90$56.60$52.75$36.95 07/17$29.65–$52.75$48.90--
$260.00Dec 18$52.00$59.80$55.90$38.72 07/17$31.60–$55.90$52.00--
$330.00Aug 21$4.80$6.80$5.80$1.30 07/24$1.43–$5.80$4.80--
$330.00Nov 20$17.20$23.40$20.30$12.25 07/17$8.35–$20.30$17.20--
$330.00Dec 18$18.00$25.80$21.90$16.07 07/09$10.15–$21.90$18.00--
$250.00Aug 21$43.80$51.20$47.50$24.00 07/24$20.55–$47.50$43.80--
$250.00Sep 18$47.30$55.40$51.35$26.81 07/22$25.10–$51.35$47.30--
$250.00Nov 20$55.90$64.00$59.95$38.08 06/30$34.00–$59.95$55.90--
$250.00Dec 18$58.60$66.70$62.65$47.10 07/02$36.50–$62.65$58.60--
$250.00Feb 19$64.70$72.80$68.75$40.60 06/25$43.55–$68.75$64.70--
$340.00Aug 21$2.60$4.10$3.35$1.88 07/13$1.20–$3.93$2.60--
$340.00Nov 20$14.40$20.20$17.30$9.71 07/17$7.30–$17.30$14.40--
$340.00Dec 18$14.80$22.80$18.80$10.80 06/30$8.65–$18.80$14.80--
$240.00Aug 21$52.60$60.80$56.70$30.50 07/24$26.55–$56.70$52.60--
$240.00Sep 18$55.50$63.60$59.55$32.84 07/22$31.55–$59.55$55.50--
$240.00Nov 20$63.30$71.30$67.30$41.00 06/01$39.50–$67.30$63.30--
$240.00Dec 18$65.80$74.00$69.90$52.90 07/02$41.85–$69.90$65.80--
$240.00Feb 19$71.50$79.50$75.50$49.10 07/23$48.60–$75.50$71.50--
$350.00Aug 21$1.35$3.60$2.48$3.50 06/03$1.05–$2.98$2.485
$350.00Nov 20$9.40$17.50$13.45$6.55 07/21$5.45–$13.45$9.40--
$350.00Dec 18$12.20$20.00$16.10$9.00 07/24$7.25–$16.10$12.2014
$230.00Aug 21$61.80$70.00$65.90$37.00 07/24$34.35–$65.90$61.80--
$230.00Nov 20$71.10$79.00$75.05$41.15 06/26$45.30–$75.05$71.10--
$230.00Dec 18$73.40$81.00$77.20$36.80 06/18$47.90–$77.20$73.4010
$360.00Aug 21$0.45$3.60$2.03$1.40 07/09$0.90–$2.63$1.405
$360.00Sep 18$1.45$5.00$3.23$2.54 07/21$1.00–$4.68$2.54--
$360.00Dec 18$9.90$18.00$13.95$7.60 07/17$6.25–$13.95$9.90--
$360.00Feb 19$16.10$24.00$20.05$11.74 07/21$11.00–$20.05$16.10--
$220.00Aug 21$71.30$79.50$75.40$46.15 07/21$41.10–$75.40$71.30--
$220.00Dec 18$81.30$89.00$85.15$65.60 07/01$54.35–$85.15$81.30--
$370.00Nov 20$5.40$13.10$9.25$3.80 07/21$3.85–$9.25$5.40--
$370.00Dec 18$8.10$16.00$12.05$8.90 07/10$5.30–$12.05$8.90--
$370.00Aug 21$0.00$2.55$1.27--$0.93–$1.27--3
$210.00Aug 21$81.00$89.10$85.05$58.73 07/17$49.50–$85.05$81.00--
$200.00Aug 21$90.70$98.50$94.60$70.40 07/02$58.15–$94.60$90.70--
$200.00Nov 20$96.30$104.50$100.40$71.50 07/21$66.65–$100.40$96.30--
$200.00Dec 18$98.10$106.00$102.05$78.10 07/06$68.35–$102.05$98.10--
$390.00Dec 18$7.30$12.70$10.00$3.40 06/22$3.78–$10.00$7.30--
$195.00Dec 18$102.40$110.50$106.45$66.50 06/26$72.15–$106.45$102.40--
$190.00Dec 18$106.80$114.90$110.85$46.55 06/10$76.10–$110.85$106.80--
$400.00Nov 20$1.50$9.70$5.60$2.42 07/22$1.85–$5.60$2.42--
$400.00Dec 18$4.00$8.00$6.00$4.48 06/30$3.18–$6.05$4.48--
$400.00Feb 19$7.80$17.00$12.40$8.00 07/08$6.50–$12.40$8.00--
$185.00Dec 18$111.30$119.50$115.40$73.70 06/26$80.30–$115.40$111.30--
$180.00Dec 18$115.80$124.00$119.90$77.70 06/26$84.40–$119.90$115.80--
$180.00Feb 19$118.70$127.00$122.85$93.10 07/20$88.00–$122.85$118.70--
$410.00Dec 18$2.05$10.00$6.03$2.30 06/16$2.35–$6.03$2.30--
$175.00Aug 21$115.40$123.50$119.45$99.55 07/01$81.65–$119.45$115.40--
$175.00Nov 20$119.00$127.20$123.10$79.90 06/26$87.30–$123.10$119.00--
$170.00Aug 21$120.30$128.50$124.40$104.23 07/01$86.50–$124.40$120.30--
$420.00Dec 18$4.30$9.20$6.75$3.20 06/05$2.05–$6.75$4.30--
$160.00Nov 20$133.20$140.90$137.05$75.94 06/09$100.45–$137.05$133.20--
$160.00Dec 18$134.20$142.40$138.30$118.25 07/01$101.50–$138.30$134.20--
$430.00Dec 18$1.20$8.70$4.95$2.40 06/05$1.45–$4.95$2.40--
$150.00Nov 20$142.70$150.80$146.75$102.20 06/26$109.40–$146.75$142.70--
$150.00Dec 18$143.60$151.80$147.70$127.48 07/01$110.60–$147.70$143.60--
$130.00Nov 20$162.00$170.20$166.10$120.90 06/26$128.15–$166.10$162.00--
$460.00Dec 18$0.05$7.50$3.78$0.95 07/21$0.78–$4.83$0.95--
$115.00Dec 18$177.10$185.30$181.20$140.00 06/01$143.10–$181.20$177.10--
$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
$290.00Aug 21$13.30$18.40$15.85$34.60 07/21$15.85–$40.35$15.856
$290.00Feb 19$33.30$40.00$36.65$49.25 07/22$36.65–$54.65$36.65--
$280.00Dec 18$22.00$30.00$26.00$40.10 07/14$26.00–$43.45$26.00--
$270.00Aug 21$6.20$9.10$7.65$19.64 07/20$7.65–$25.60$7.65--
$270.00Nov 20$17.60$23.20$20.40$31.55 07/01$20.40–$36.85$20.40--
$270.00Dec 18$19.50$25.70$22.60$32.90 07/16$22.60–$38.80$22.60--
$270.00Feb 19$22.80$30.80$26.80$44.90 06/24$26.80–$42.20$26.80--
$260.00Aug 21$4.10$6.40$5.25$17.30 07/24$5.25–$20.25$5.25--
$260.00Sep 18$4.30$10.30$7.30$20.30 07/22$7.30–$21.20$7.30--
$260.00Nov 20$14.20$20.00$17.10$27.93 07/15$17.10–$31.15$17.10--
$260.00Dec 18$16.00$22.00$19.00$33.60 07/15$19.00–$32.75$19.00--
$250.00Aug 21$2.70$4.40$3.55$12.52 07/21$3.55–$15.05$3.5554
$250.00Nov 20$9.30$16.10$12.70$22.50 07/21$12.70–$26.00$12.70--
$250.00Dec 18$11.30$18.30$14.80$28.60 07/15$14.80–$27.00$14.80--
$240.00Aug 21$1.05$3.90$2.48$9.24 07/24$2.48–$11.00$2.481.6K
$240.00Sep 18$2.80$7.10$4.95$10.50 07/21$4.82–$12.20$4.953
$240.00Nov 20$8.80$15.00$11.90$26.90 06/23$11.55–$20.35$11.90--
$240.00Dec 18$8.70$16.00$12.35$23.70 07/15$12.35–$23.20$12.35--
$240.00Feb 19$12.20$20.00$16.10$26.00 07/15$16.10–$26.70$16.10--
$350.00Dec 18$64.60$72.00$68.30$90.63 07/01$68.30–$98.55$68.30--
$230.00Aug 21$1.00$6.30$3.65$6.55 07/23$2.60–$7.45$3.65--
$230.00Sep 18$1.50$3.90$2.70$8.27 07/21$2.70–$8.90$2.7031
$230.00Nov 20$4.60$10.70$7.65$15.70 07/21$7.65–$17.30$7.65--
$230.00Dec 18$6.20$12.60$9.40$22.90 06/24$9.40–$19.40$9.40--
$230.00Feb 19$12.00$17.60$14.80$27.50 06/22$14.80–$22.35$14.80--
$220.00Aug 21$0.00$4.80$2.40$3.20 07/24$1.23–$4.97$2.40--
$220.00Sep 18$1.00$3.40$2.20$5.43 07/24$2.20–$6.35$2.2046
$220.00Nov 20$4.00$11.00$7.50$10.84 07/06$7.40–$12.90$7.50--
$220.00Dec 18$4.60$11.80$8.20$16.94 06/25$8.20–$14.70$8.20--
$370.00Nov 20$78.50$86.70$82.60$109.60 07/21$82.60–$116.10$82.60--
$210.00Aug 21$0.15$1.50$0.83$3.16 07/24$0.83–$4.58$0.83--
$210.00Sep 18$0.70$3.30$2.00$4.00 07/24$1.35–$5.75$2.0064
$210.00Nov 20$1.85$8.80$5.33$10.30 07/21$5.33–$10.85$5.33--
$210.00Dec 18$3.00$10.50$6.75$13.90 06/26$6.75–$12.40$6.75--
$200.00Aug 21$0.00$4.80$2.40$1.16 07/24$0.95–$4.00$1.16--
$200.00Sep 18$0.00$4.80$2.40$2.65 07/24$1.05–$4.70$2.40--
$200.00Nov 20$0.25$7.90$4.08$7.97 07/14$4.08–$8.70$4.08--
$200.00Dec 18$4.50$9.40$6.95$8.21 07/02$6.45–$9.40$6.95--
$200.00Feb 19$4.80$11.40$8.10$10.70 07/13$8.10–$12.50$8.10--
$195.00Aug 21$0.00$4.80$2.40$1.05 07/17$0.55–$2.40$1.05--
$195.00Nov 20$0.05$7.60$3.83$5.65 07/21$3.83–$7.50$3.83--
$195.00Dec 18$1.35$8.30$4.83$9.50 06/26$4.83–$8.55$4.83--
$190.00Aug 21$0.00$4.80$2.40$0.75 07/17$0.90–$3.13$0.75--
$190.00Feb 19$2.30$9.10$5.70$13.10 06/25$5.70–$10.50$5.70--
$185.00Aug 21$0.00$4.80$2.40$0.80 07/16$0.73–$2.63$0.80--
$185.00Nov 20$0.00$4.80$2.40$4.95 07/14$2.40–$5.95$2.40--
$180.00Aug 21$0.00$1.50$0.75$0.40 07/20$0.43–$2.40$0.40--
$180.00Nov 20$0.05$6.80$3.43$11.85 06/11$1.95–$6.05$3.43--
$180.00Feb 19$2.20$8.80$5.50$10.50 06/22$5.38–$9.20$5.50--
$175.00Aug 21$0.00$4.80$2.40$1.76 06/23$0.95–$2.63$1.76--
$175.00Nov 20$0.05$6.60$3.33$6.74 06/17$1.75–$4.58$3.33--
$175.00Dec 18$0.05$5.20$2.63$7.80 06/15$2.42–$6.15$2.63--
$175.00Feb 19$0.95$8.50$4.72$6.00 07/13$4.72–$8.00$4.72--
$170.00Aug 21$0.00$4.80$2.40$1.35 06/23$0.95–$3.03$1.35--
$170.00Nov 20$0.05$6.50$3.28$3.10 07/24$1.60–$4.13$3.10--
$170.00Dec 18$0.50$7.20$3.85$8.50 06/09$2.25–$4.88$3.85--
$165.00Nov 20$0.00$4.80$2.40$2.75 07/22$1.33–$3.75$2.40--
$165.00Dec 18$0.05$4.80$2.42$9.20 06/11$1.67–$4.98$2.42--
$160.00Aug 21$0.00$4.80$2.40$1.40 06/08$0.95–$2.73$1.40--
$160.00Nov 20$0.00$3.40$1.70$2.34 07/14$1.13–$4.68$1.7028
$160.00Dec 18$0.05$6.60$3.33$3.93 06/24$1.43–$4.13$3.33--
$155.00Nov 20$0.00$4.80$2.40$3.20 06/24$1.05–$5.03$2.40--
$150.00Nov 20$0.05$6.30$3.18$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 813
Total Puts 560
Put/Call Ratio 0.69
Net Difference 253

Prior's Put/Call Breakdown

Total Calls 107
Total Puts 624
Put/Call Ratio 5.83
Net Difference -517

Prior 7-Day Put/Call Summary

Total Calls 382
Total Puts 3,043
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