Tour v490
ZBRA
ZEBRA TECHNOLOGIES C Class A
$368.83 +26.47%
$368.00 (-0.23%)🌙
as of 08/04 06:13 PM
(8/4 14:09) ◀
|
Tuesday, August 4, 2026 (6:13pm)
January 2026
|
▶ (8/5 19:25)
◀ 8/4 18:13 ▶

Option Volume

Detail
ℹ
Current (08/04) 4,042
Calls: 2,696 (67%)
Puts: 1,346 (33%)
Prior (08/03) 3,373
Calls: 1,846 (55%)
Puts: 1,527 (45%)
Current vs Prior +19.83%
Calls: +46.05% (Calls)
Puts: -11.85% (Puts)
Prior 7-Day Total 7,317
Calls: 2,984 (41%)
Puts: 4,333 (59%)
Prior 7-Day Average 1,045
Calls: 426 (41%)
Puts: 619 (59%)
Current vs Prior 7-Day Avg +286.69%
Calls: +532.44%
Puts: +117.45%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/04) $8.49M
Calls: $7.59M (89%)
Puts: $902.0K (11%)
Prior (08/03) $3.03M
Calls: $1.67M (55%)
Puts: $1.35M (45%)
Current vs Prior +180.73%
Calls: +353.90%
Puts: -33.33%
Prior 7-Day Total $5.46M
Calls: $3.01M (55%)
Puts: $2.45M (45%)
Prior 7-Day Average $780.3K
Calls: $429.6K (55%)
Puts: $350.7K (45%)
Current vs Prior 7-Day Avg +988.50%
Calls: +1667.02%
Puts: +157.23%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/04) 0.50
Prior (08/03) 0.83
Current vs Prior -39.64%
Prior 7-Day Average 3.56
Current vs Prior 7-Day Avg -85.99%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/04) 8,584
Calls: 3,766 (44%)
Puts: 4,818 (56%)
Prior (08/03) 10,735
Calls: 3,326 (31%)
Puts: 7,409 (69%)
Current vs Prior -20.04%
Prior 7-Day Total 24,745
Calls: 10,399 (42%)
Puts: 14,346 (58%)
Prior 7-Day Average 3,535
Calls: 1,485 (42%)
Puts: 2,049 (58%)
Current vs Prior 7-Day Avg +142.83%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 9.46% | 13.08%
Prior 14.37% | 16.49%
Current vs Prior -34.14% | -20.68%
Prior 7-Day Avg 14.06% | 17.13%
Current vs 7-Day Avg -32.70% | -23.64%
Prior 7-Day Eod 14.37% | 16.49%
Current vs 7-Day Eod -34.14% | -20.68%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 22.52% | 21.32%
Calls: 17.06% | 20.00%
Puts: 27.97% | 22.65%
Prior 6.89% | 10.32%
Calls: 7.20% | 5.74%
Puts: 6.59% | 14.91%
Current vs Prior +226.85% | +106.59%
Prior 7-Day Avg 33.94% | 20.07%
Calls: 31.01% | 15.14%
Puts: 36.87% | 24.99%
Current vs 7-Day Avg -33.65% | +6.25%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 89% of dollar volume in calls ($7.59M) vs puts ($902.0K). Massive premium surge with dollar volume up 181% vs prior. Dollar volume significantly above 7-day average (989% higher). Volume explosion - 287% above 7-day average (4,042 vs avg 1,045).

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
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 4 of results (avg 8.5%, best 7.7%)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Sep 1861.5066.40$63.957.7%60.861
$300.00Sep 1870.3076.00$73.157.8%320.9131
$300.00Aug 2166.7072.70$69.708.6%330.94189
$310.00Aug 2157.1063.10$60.1010.0%80.9330
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. 14 found (avg delta 0.75, highest 0.94)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 2166.7072.70$69.708.6%330.94189
$310.00Aug 2157.1063.10$60.1010.0%80.9330
$300.00Sep 1870.3076.00$73.157.8%320.9131
$320.00Aug 2148.0053.80$50.9011.4%420.891.6K
$310.00Sep 1861.5066.40$63.957.7%60.861
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$380.00Aug 2117.9024.50$21.2031.1%60.60--

Most actively traded options today. High liquidity = easy entry/exit. 38 active (total vol 2.8K, top 639)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$360.00Aug 2117.0022.20$19.6026.5%6390.60565
$330.00Aug 2139.0044.90$41.9514.1%5720.85619
$390.00Sep 1810.0016.80$13.4050.7%3110.38--
$390.00Aug 213.009.40$6.20103.2%1800.291
$350.00Aug 2123.0029.00$26.0023.1%1760.71112
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$360.00Aug 218.8014.80$11.8050.8%2390.40--
$330.00Aug 212.504.40$3.4555.1%380.15--
$340.00Aug 211.159.70$5.43157.5%170.22--
$350.00Aug 214.0010.90$7.4592.6%120.29--
$300.00Aug 210.551.35$0.9584.2%100.0555

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 16 strikes (avg 11.8%, max 22.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$300.00Aug 21Sep 1858.9%48.1%22.6%65220
$370.00Aug 21Sep 1847.1%40.6%16.0%414
$360.00Aug 21Sep 1849.6%43.3%14.6%703567
$380.00Aug 21Sep 1848.4%43.0%12.7%481
$340.00Aug 21Sep 1851.4%46.9%9.5%6958
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$320.00Aug 21Sep 1856.3%47.7%17.9%6--
$370.00Aug 21Sep 1847.1%40.6%16.0%5--
$360.00Aug 21Sep 1849.6%43.3%14.6%245--
$340.00Aug 21Sep 1851.4%46.9%9.5%20--
$330.00Aug 21Sep 1852.3%47.8%9.4%39--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 26 found (best R:R 27.57, avg 4.70)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$400.00$410.00Aug 21$0.53$9.47$0.5317.87$400.53
$410.00$440.00Aug 21$2.15$27.85$2.1512.95$412.15
$390.00$400.00Aug 21$2.02$7.98$2.023.95$392.02
$390.00$400.00Sep 18$3.00$7.00$3.002.33$393.00
$370.00$380.00Aug 21$3.70$6.30$3.701.70$373.70
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$310.00$300.00Aug 21$0.35$9.65$0.3527.57$309.65
$330.00$320.00Aug 21$0.90$9.10$0.9010.11$329.10
$320.00$310.00Sep 18$1.13$8.87$1.137.85$318.87
$320.00$310.00Aug 21$1.25$8.75$1.257.00$318.75
$340.00$330.00Aug 21$1.98$8.02$1.984.05$338.02

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 34 found (best R:R 24.00, avg 2.50)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$300.00$310.00Aug 21$9.60$9.60$0.4024.00$309.60
$310.00$320.00Aug 21$9.20$9.20$0.8011.50$319.20
$300.00$310.00Sep 18$9.20$9.20$0.8011.50$309.20
$320.00$330.00Aug 21$8.95$8.95$1.058.52$328.95
$330.00$340.00Aug 21$8.00$8.00$2.004.00$338.00
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$380.00$370.00Aug 21$5.90$5.90$4.101.44$374.10
$360.00$350.00Aug 21$4.35$4.35$5.650.77$355.65
$360.00$350.00Sep 18$3.70$3.70$6.300.59$356.30
$370.00$360.00Sep 18$3.65$3.65$6.350.57$366.35
$370.00$360.00Aug 21$3.50$3.50$6.500.54$366.50

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 16 found (avg debit $5.91, cheapest $3.45)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$300.00Aug 21Sep 18$3.4558.9%48.1%
$310.00Aug 21Sep 18$3.8554.9%50.7%
$340.00Aug 21Sep 18$6.2051.4%46.9%
$400.00Aug 21Sep 18$6.2245.7%42.2%
$380.00Aug 21Sep 18$7.0548.4%43.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$320.00Aug 21Sep 18$3.7856.3%47.7%
$310.00Aug 21Sep 18$3.9054.9%50.7%
$330.00Aug 21Sep 18$5.4052.3%47.8%
$360.00Aug 21Sep 18$6.1049.6%43.3%
$340.00Aug 21Sep 18$6.1751.4%46.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 14 found (cheapest 7.94% of stock, avg 12.63%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$370.00Aug 21$14.00$15.30$29.30$340.70$399.307.94%
$360.00Aug 21$19.60$11.80$31.40$328.60$391.408.51%
$380.00Aug 21$10.30$21.20$31.50$348.50$411.508.54%
$350.00Aug 21$26.00$7.45$33.45$316.55$383.459.07%
$340.00Aug 21$33.95$5.43$39.38$300.62$379.3810.68%
$370.00Sep 18$22.10$21.55$43.65$326.35$413.6511.83%
$360.00Sep 18$26.70$17.90$44.60$315.40$404.6012.09%
$330.00Aug 21$41.95$3.45$45.40$284.60$375.4012.31%
$350.00Sep 18$33.10$14.20$47.30$302.70$397.3012.82%
$340.00Sep 18$40.15$11.60$51.75$288.25$391.7514.03%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 40 found (cheapest 1.34% of stock, avg 5.25%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$440.00$330.00Aug 21$1.50$3.45$4.95$325.05$444.95
$440.00$340.00Aug 21$1.50$5.43$6.93$333.07$446.93
$410.00$330.00Aug 21$3.65$3.45$7.10$322.90$417.10
$400.00$330.00Aug 21$4.18$3.45$7.63$322.37$407.63
$440.00$350.00Aug 21$1.50$7.45$8.95$341.05$448.95
$410.00$340.00Aug 21$3.65$5.43$9.08$330.92$419.08
$400.00$340.00Aug 21$4.18$5.43$9.61$330.39$409.61
$390.00$330.00Aug 21$6.20$3.45$9.65$320.35$399.65
$410.00$350.00Aug 21$3.65$7.45$11.10$338.90$421.10
$390.00$340.00Aug 21$6.20$5.43$11.63$328.37$401.63

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 62 found (best R:R 22.26, avg credit $6.64)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
320/330340/350Sep 18$9.57$0.4322.26$320.43$349.57
300/310320/330Aug 21$9.30$0.7013.29$300.70$329.30
310/320330/340Aug 21$9.25$0.7512.33$310.75$339.25
310/320340/350Aug 21$9.20$0.8011.50$310.80$349.20
330/340350/360Sep 18$9.15$0.8510.76$330.85$359.15
320/330350/360Sep 18$8.92$1.088.26$321.08$358.92
320/330340/350Aug 21$8.85$1.157.70$321.15$348.85
350/360380/390Aug 21$8.45$1.555.45$351.55$388.45
350/360370/380Sep 18$8.45$1.555.45$351.55$378.45
330/340350/360Aug 21$8.38$1.625.17$331.62$358.38

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 19 found (best R:R 42.48, cheapest $0.23)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$310.00$320.00$330.00Aug 21$0.25$9.7539.00
$300.00$310.00$320.00Aug 21$0.40$9.6024.00
$340.00$350.00$360.00Sep 18$0.65$9.3514.38
$350.00$360.00$370.00Aug 21$0.80$9.2011.50
$370.00$380.00$390.00Sep 18$0.80$9.2011.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$320.00$330.00$340.00Sep 18$0.23$9.7742.48
$300.00$310.00$320.00Aug 21$0.90$9.1010.11
$320.00$330.00$340.00Aug 21$1.08$8.928.26
$340.00$350.00$360.00Sep 18$1.10$8.908.09
$310.00$320.00$330.00Sep 18$1.39$8.616.19

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 21 found (best net $-16.35, 20 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$310.00$340.001:2Sep 18-$16.35$13.65
$380.00$390.001:2Aug 21-$2.10$7.90
$390.00$400.001:2Aug 21-$2.16$7.84
$400.00$410.001:2Aug 21-$3.12$6.88
$370.00$380.001:2Aug 21-$6.60$3.40
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$320.00$310.001:2Aug 21-$0.05$9.95
$310.00$300.001:2Aug 21-$0.60$9.40
$340.00$330.001:2Aug 21-$1.47$8.53
$330.00$320.001:2Aug 21-$1.65$8.35
$360.00$350.001:2Aug 21-$3.10$6.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 9 found (best yield 5.42%, avg 2.21%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$370.00Sep 18$20.000.520.3%5.42%5.74%181
$380.00Sep 18$14.000.453.0%3.80%6.82%441
$370.00Aug 21$11.000.500.3%2.98%3.30%233
$390.00Sep 18$10.000.385.7%2.71%8.45%311--
$380.00Aug 21$7.900.403.0%2.14%5.17%4--
$400.00Sep 18$7.000.328.4%1.90%10.35%25--
$390.00Aug 21$3.000.295.7%0.81%6.55%1801
$440.00Aug 21$0.250.0819.3%0.07%19.36%1--
$410.00Aug 21$0.100.1811.2%0.03%11.19%5--

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. 178 contracts (avg 745 vol/day, 168 traded recently)

ZBRA averages only 745 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 02-19 call last traded $78.60 on 07/31 (now $146.00/$152.90) — try a limit near $146.00. Also watch the $260.00 08-21 call last traded $34.80 on 07/29 (now $106.10/$112.00) — try a limit near $106.10; the $280.00 12-18 call last traded $26.80 on 07/16 (now $98.10/$103.90) — try a limit near $98.10. Most tradeable put: the $370.00 11-20 put last traded $109.60 on 07/21 (now $33.00/$39.00) — try a limit near $36.00.
CALLS (98)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$370.00Aug 21$11.00$17.00$14.00$1.15 07/31$0.68–$14.00$11.003
$370.00Nov 20$34.20$41.00$37.60$9.08 07/30$3.85–$37.60$34.207
$370.00Dec 18$38.70$43.90$41.30$8.90 07/29$5.30–$41.30$38.706
$370.00Sep 18$20.00$24.20$22.10--$22.10–$22.10—$20.001
$360.00Aug 21$17.00$22.20$19.60$1.56 07/31$0.90–$19.60$17.00565
$360.00Sep 18$24.00$29.40$26.70$2.45 07/28$1.00–$26.70$24.002
$360.00Dec 18$43.00$48.70$45.85$11.29 07/29$6.25–$45.85$43.0025
$360.00Feb 19$53.30$60.00$56.65$11.74 07/21$11.00–$56.65$53.301
$380.00Feb 19$43.60$50.00$46.80$12.53 07/28$8.25–$46.80$43.601
$380.00Dec 18$33.20$39.70$36.45--$9.05–$36.45$33.202
$380.00Sep 18$14.00$20.70$17.35--$17.35–$17.35—$14.001
$350.00Aug 21$23.00$29.00$26.00$2.30 07/31$1.05–$26.00$23.00112
$350.00Nov 20$46.50$51.40$48.95$6.60 07/27$5.45–$48.95$46.508
$350.00Dec 18$49.30$54.50$51.90$15.50 07/31$7.25–$51.90$49.3014
$390.00Dec 18$29.80$35.20$32.50$3.40 06/22$3.78–$32.50$29.80--
$390.00Aug 21$3.00$9.40$6.20--$1.38–$6.20$3.001
$340.00Aug 21$31.00$36.90$33.95$3.80 07/31$1.20–$33.95$31.0017
$340.00Sep 18$37.30$43.00$40.15$7.70 07/31$2.53–$40.15$37.3041
$340.00Nov 20$51.00$58.10$54.55$9.36 07/28$7.30–$54.55$51.008
$340.00Dec 18$54.40$60.60$57.50$12.50 07/28$8.65–$57.50$54.40--
$400.00Nov 20$21.00$28.70$24.85$2.42 07/22$1.85–$24.85$21.001
$400.00Dec 18$25.00$31.70$28.35$4.48 06/30$3.18–$28.35$25.0018
$400.00Feb 19$35.00$41.90$38.45$8.00 07/08$6.50–$38.45$35.00--
$400.00Aug 21$0.05$8.30$4.18--$0.75–$4.18$0.051
$330.00Aug 21$39.00$44.90$41.95$5.18 07/31$1.43–$41.95$39.00619
$330.00Sep 18$45.10$50.00$47.55$8.10 07/30$2.58–$47.55$45.10--
$330.00Nov 20$57.50$63.80$60.65$12.25 07/17$8.35–$60.65$57.507
$330.00Dec 18$60.80$67.20$64.00$13.55 07/28$10.15–$64.00$60.80--
$410.00Dec 18$21.30$28.20$24.75$2.30 06/16$2.35–$24.75$21.30--
$320.00Aug 21$48.00$53.80$50.90$6.85 07/31$2.10–$50.90$48.001.6K
$320.00Sep 18$53.10$58.80$55.95$10.57 07/30$3.00–$55.95$53.10--
$320.00Nov 20$64.30$70.90$67.60$13.67 07/07$10.40–$67.60$64.30--
$320.00Dec 18$68.00$73.70$70.85$17.20 07/28$12.40–$70.85$68.00--
$320.00Feb 19$76.20$82.80$79.50$30.90 07/31$18.20–$79.50$76.205
$420.00Dec 18$18.00$25.60$21.80$3.20 06/05$2.05–$21.80$18.00--
$420.00Feb 19$28.00$35.00$31.50$9.50 07/31$9.45–$31.50$28.003
$310.00Aug 21$57.10$63.10$60.10$9.75 07/31$2.58–$60.10$57.1030
$310.00Sep 18$61.50$66.40$63.95$12.65 07/30$5.35–$63.95$61.501
$310.00Nov 20$72.20$77.70$74.95$24.75 07/31$12.90–$74.95$72.20--
$310.00Dec 18$75.10$81.20$78.15$20.80 07/28$15.10–$78.15$75.10--
$430.00Dec 18$15.00$22.80$18.90$2.40 06/05$1.45–$18.90$15.00--
$300.00Aug 21$66.70$72.70$69.70$14.50 07/31$4.15–$69.70$66.70189
$300.00Sep 18$70.30$76.00$73.15$8.90 07/20$6.45–$73.15$70.3031
$300.00Nov 20$79.80$86.10$82.95$20.00 07/10$14.75–$82.95$79.80--
$300.00Dec 18$82.40$88.10$85.25$24.00 07/28$17.50–$85.25$82.40--
$300.00Feb 19$89.80$96.10$92.95$22.20 07/15$23.75–$92.95$89.80--
$290.00Aug 21$76.30$82.90$79.60$19.70 07/31$6.20–$79.60$76.30120
$290.00Nov 20$87.60$93.70$90.65$15.97 06/24$18.65–$90.65$87.60--
$290.00Dec 18$90.10$96.70$93.40$33.00 07/28$20.65–$93.40$90.10--
$290.00Sep 18$79.30$85.00$82.15--$82.15–$82.15—$79.3054
$280.00Aug 21$86.20$92.90$89.55$23.50 07/31$8.40–$89.55$86.2081
$280.00Sep 18$88.50$94.40$91.45$29.00 07/30$12.35–$91.45$88.5053
$280.00Nov 20$96.00$101.90$98.95$31.00 07/06$20.90–$98.95$96.00--
$280.00Dec 18$98.10$103.90$101.00$26.80 07/16$23.90–$101.00$98.1025
$460.00Dec 18$9.30$15.90$12.60$0.95 07/21$0.78–$12.60$9.30--
$270.00Aug 21$96.20$102.90$99.55$33.20 07/31$11.70–$99.55$96.20--
$270.00Sep 18$98.00$104.40$101.20$17.25 07/24$15.30–$101.20$98.0028
$270.00Nov 20$104.40$110.00$107.20$33.08 07/01$25.65–$107.20$104.40--
$270.00Dec 18$106.50$112.30$109.40$50.10 07/31$27.95–$109.40$106.50--
$270.00Feb 19$112.40$118.70$115.55$49.95 07/29$33.65–$115.55$112.40--
$260.00Aug 21$106.10$112.00$109.05$34.80 07/29$16.00–$109.05$106.1068
$260.00Sep 18$107.50$112.80$110.15$38.98 07/30$20.35–$110.15$107.50--
$260.00Nov 20$113.30$119.00$116.15$36.95 07/17$29.65–$116.15$113.30--
$260.00Dec 18$115.20$120.50$117.85$51.50 07/30$31.60–$117.85$115.20--
$250.00Aug 21$116.10$121.90$119.00$24.00 07/24$20.55–$119.00$116.10--
$250.00Sep 18$117.10$124.10$120.60$42.30 07/30$25.10–$120.60$117.10--
$250.00Nov 20$122.30$128.90$125.60$38.08 06/30$34.00–$125.60$122.30--
$250.00Dec 18$124.10$129.50$126.80$56.00 07/29$36.50–$126.80$124.10--
$250.00Feb 19$129.00$135.10$132.05$40.60 06/25$43.55–$132.05$129.00--
$240.00Aug 21$126.00$131.80$128.90$42.68 07/28$26.55–$128.90$126.00--
$240.00Sep 18$126.00$134.70$130.35$49.85 07/30$31.55–$130.35$126.00--
$240.00Dec 18$133.10$138.30$135.70$52.90 07/02$41.85–$135.70$133.10--
$240.00Feb 19$137.30$143.10$140.20$49.10 07/23$48.60–$140.20$137.30--
$230.00Aug 21$135.90$142.10$139.00$40.90 07/27$34.35–$139.00$135.90--
$230.00Nov 20$140.80$146.20$143.50$41.15 06/26$45.30–$143.50$140.80--
$230.00Dec 18$142.20$149.40$145.80$72.75 07/31$47.90–$145.80$142.20--
$230.00Feb 19$146.00$152.90$149.45$78.60 07/31$53.95–$149.45$146.001
$220.00Aug 21$145.90$152.00$148.95$46.15 07/21$41.10–$148.95$145.90--
$220.00Dec 18$151.00$157.90$154.45$65.60 07/01$54.35–$154.45$151.00--
$210.00Aug 21$155.90$162.60$159.25$58.73 07/17$49.50–$159.25$155.90--
$210.00Dec 18$161.00$167.10$164.05$84.40 07/28$60.95–$164.05$161.00--
$200.00Aug 21$165.80$171.40$168.60$70.40 07/02$58.15–$168.60$165.80--
$200.00Nov 20$169.10$176.20$172.65$71.50 07/21$66.65–$172.65$169.10--
$200.00Dec 18$170.50$176.20$173.35$78.10 07/06$68.35–$173.35$170.50--
$195.00Dec 18$175.20$180.50$177.85$66.50 06/26$72.15–$177.85$175.20--
$190.00Dec 18$180.00$186.80$183.40$46.55 06/10$76.10–$183.40$180.00--
$185.00Dec 18$184.80$191.80$188.30$73.70 06/26$80.30–$188.30$184.80--
$180.00Dec 18$189.60$196.70$193.15$77.70 06/26$84.40–$193.15$189.60--
$180.00Feb 19$192.00$198.60$195.30$93.10 07/20$88.00–$195.30$192.00--
$175.00Aug 21$190.80$197.50$194.15$99.55 07/01$81.65–$194.15$190.80--
$175.00Nov 20$192.00$201.00$196.50$79.90 06/26$87.30–$196.50$192.00--
$170.00Aug 21$195.80$201.70$198.75$104.23 07/01$86.50–$198.75$195.80--
$160.00Nov 20$207.00$215.60$211.30$75.94 06/09$100.45–$211.30$207.00--
$160.00Dec 18$208.80$215.80$212.30$118.25 07/01$101.50–$212.30$208.80--
$150.00Nov 20$217.00$225.50$221.25$102.20 06/26$109.40–$221.25$217.00--
$150.00Dec 18$218.50$225.40$221.95$127.48 07/01$110.60–$221.95$218.50--
$130.00Nov 20$236.10$245.10$240.60$120.90 06/26$128.15–$240.60$236.10--
$115.00Dec 18$252.60$259.70$256.15--$256.15–$256.15—$252.602
PUTS (80)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$370.00Nov 20$33.00$39.00$36.00$109.60 07/21$36.00–$116.10$36.001
$350.00Dec 18$27.50$32.70$30.10$90.63 07/01$30.10–$98.55$30.102
$300.00Aug 21$0.55$1.35$0.95--$0.95–$21.45$0.5555
$290.00Aug 21$0.00$1.30$0.65$14.50 07/31$0.65–$40.35$0.65165
$290.00Dec 18$8.20$14.50$11.35$39.00 07/28$11.35–$50.40$11.35--
$290.00Feb 19$11.40$19.90$15.65$49.25 07/22$15.65–$54.65$15.65--
$290.00Sep 18$0.00$5.30$2.65--$2.65–$2.65—--11
$280.00Aug 21$0.00$0.50$0.25$13.60 07/30$0.25–$32.60$0.25325
$280.00Sep 18$0.00$7.70$3.85$18.90 07/30$3.85–$33.10$3.855
$280.00Dec 18$4.90$12.60$8.75$40.10 07/14$8.75–$43.45$8.75--
$270.00Aug 21$0.00$0.95$0.48$7.58 07/31$0.48–$25.60$0.4834
$270.00Nov 20$2.90$7.50$5.20$31.55 07/01$5.20–$36.85$5.202
$270.00Dec 18$3.60$10.70$7.15$32.90 07/16$7.15–$38.80$7.15--
$270.00Feb 19$8.60$12.90$10.75$44.90 06/24$10.75–$42.20$10.75--
$260.00Aug 21$0.00$2.30$1.15$8.10 07/29$1.15–$20.25$1.15202
$260.00Sep 18$0.00$5.90$2.95$8.06 07/31$2.95–$21.20$2.95--
$260.00Nov 20$3.30$8.50$5.90$27.93 07/15$5.90–$31.15$5.90--
$260.00Dec 18$2.30$10.00$6.15$33.60 07/15$6.15–$32.75$6.15--
$250.00Aug 21$0.00$0.80$0.40$3.17 07/31$0.40–$15.05$0.4057
$250.00Sep 18$0.00$5.80$2.90$6.27 07/31$2.90–$16.20$2.90--
$250.00Nov 20$0.30$7.60$3.95$22.50 07/21$3.95–$26.00$3.95--
$250.00Dec 18$2.40$8.50$5.45$28.60 07/15$5.45–$27.00$5.45--
$250.00Feb 19$4.90$11.40$8.15$21.00 07/30$8.15–$31.80$8.15--
$240.00Aug 21$0.00$2.30$1.15$2.18 07/31$1.15–$11.00$1.151.6K
$240.00Sep 18$0.00$8.80$4.40$3.60 07/31$3.83–$12.20$3.60--
$240.00Nov 20$0.00$7.30$3.65$26.90 06/23$3.65–$20.35$3.65--
$240.00Dec 18$0.55$8.10$4.33$14.00 07/29$4.33–$23.20$4.33--
$240.00Feb 19$3.70$10.20$6.95$26.00 07/15$6.95–$26.70$6.95--
$230.00Aug 21$0.00$1.50$0.75$2.00 07/29$0.75–$7.45$0.7594
$230.00Sep 18$0.00$5.60$2.80$3.17 07/31$2.70–$8.90$2.80--
$230.00Nov 20$0.00$7.40$3.70$15.70 07/21$3.70–$17.30$3.70--
$230.00Dec 18$1.95$7.10$4.52$22.90 06/24$4.52–$19.40$4.52--
$230.00Feb 19$1.10$9.10$5.10$27.50 06/22$5.10–$22.35$5.10--
$220.00Aug 21$0.05$0.50$0.28$1.40 07/30$0.28–$4.97$0.28123
$220.00Sep 18$0.00$5.30$2.65$1.95 07/31$1.93–$6.35$1.95--
$220.00Nov 20$0.40$2.95$1.68$10.84 07/06$1.68–$12.90$1.68--
$220.00Dec 18$0.00$6.80$3.40$16.94 06/25$3.40–$14.70$3.40--
$210.00Aug 21$0.00$0.15$0.08$1.39 07/28$0.08–$4.58$0.081.8K
$210.00Sep 18$0.00$0.80$0.40$1.15 07/31$0.40–$5.75$0.4068
$210.00Nov 20$1.00$6.30$3.65$10.30 07/21$3.65–$10.85$3.65--
$210.00Dec 18$0.00$6.70$3.35$13.90 06/26$3.35–$12.40$3.35--
$200.00Aug 21$0.00$6.80$3.40$0.63 07/30$0.68–$4.00$0.63339
$200.00Sep 18$0.00$5.50$2.75$1.25 07/30$1.05–$4.70$1.25--
$200.00Nov 20$0.00$6.20$3.10$7.97 07/14$3.10–$8.70$3.10--
$200.00Dec 18$0.00$6.40$3.20$8.21 07/02$3.20–$9.40$3.20--
$200.00Feb 19$0.00$6.90$3.45$10.70 07/13$3.45–$12.50$3.45--
$195.00Aug 21$0.00$5.30$2.65$0.50 07/30$0.55–$2.65$0.50--
$195.00Nov 20$0.00$5.90$2.95$5.65 07/21$2.95–$7.50$2.95--
$195.00Dec 18$0.00$6.40$3.20$9.50 06/26$3.20–$8.55$3.20--
$190.00Aug 21$0.00$2.00$1.00$0.75 07/17$0.90–$3.13$0.75--
$190.00Feb 19$0.00$6.50$3.25$13.10 06/25$3.25–$10.50$3.25--
$185.00Aug 21$0.00$0.10$0.05$0.80 07/28$0.05–$2.63$0.05--
$185.00Nov 20$0.00$5.50$2.75$4.95 07/14$2.40–$5.95$2.75--
$180.00Aug 21$0.00$1.50$0.75$0.40 07/20$0.43–$2.40$0.40--
$180.00Nov 20$0.00$5.70$2.85$11.85 06/11$1.95–$6.05$2.85--
$180.00Feb 19$0.00$6.30$3.15$10.50 06/22$3.15–$9.20$3.15--
$175.00Aug 21$0.05$1.05$0.55$0.22 07/30$0.55–$2.63$0.22--
$175.00Nov 20$0.00$5.60$2.80$6.74 06/17$1.75–$4.58$2.80--
$175.00Dec 18$0.00$6.10$3.05$7.80 06/15$2.63–$6.15$3.05--
$175.00Feb 19$0.00$7.60$3.80$6.00 07/13$3.80–$8.00$3.80--
$170.00Aug 21$0.00$5.10$2.55$1.35 06/23$0.95–$3.03$1.35--
$170.00Nov 20$0.00$5.60$2.80$3.10 07/24$1.60–$4.13$2.80--
$170.00Dec 18$0.50$7.30$3.90$8.50 06/09$2.25–$4.88$3.90--
$165.00Nov 20$0.00$5.60$2.80$2.75 07/22$1.33–$3.75$2.75--
$165.00Dec 18$0.00$5.80$2.90$9.20 06/11$1.95–$4.98$2.90--
$160.00Aug 21$0.00$5.10$2.55$1.40 06/08$0.95–$2.73$1.40--
$160.00Nov 20$0.00$5.50$2.75$1.50 07/31$1.13–$4.68$1.50--
$160.00Dec 18$0.00$4.20$2.10$3.93 06/24$1.45–$4.13$2.103
$155.00Nov 20$0.00$5.50$2.75$3.20 06/24$1.05–$5.03$2.75--
$150.00Nov 20$0.00$5.50$2.75$1.65 07/02$0.90–$3.25$1.65--
$150.00Dec 18$0.50$3.50$2.00--$2.00–$3.70$0.504
$145.00Nov 20$0.00$8.60$4.30$2.30 06/24$0.75–$4.83$2.30--
$140.00Dec 18$0.00$5.60$2.80$1.00 07/02$0.88–$3.13$1.00--
$135.00Nov 20$0.00$8.60$4.30$1.84 06/24$0.63–$4.30$1.84--
$135.00Dec 18$0.00$5.60$2.80$1.52 07/13$0.78–$3.73$1.52--
$130.00Nov 20$0.00$8.60$4.30$1.75 06/16$0.63–$4.30$1.75--
$130.00Dec 18$0.00$5.60$2.80$2.55 06/08$0.60–$3.68$2.55--
$125.00Nov 20$0.00$8.60$4.30$1.15 06/17$0.43–$4.30$1.15--
$120.00Nov 20$0.00$8.60$4.30$1.66 06/10$0.63–$4.30$1.66--
$110.00Aug 21$0.00$8.50$4.25$0.05 07/02$0.03–$4.25$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 2,696
Total Puts 1,346
Put/Call Ratio 0.50
Net Difference 1,350

Prior's Put/Call Breakdown

Total Calls 1,846
Total Puts 1,527
Put/Call Ratio 0.83
Net Difference 319

Prior 7-Day Put/Call Summary

Total Calls 2,984
Total Puts 4,333
Average Put/Call Ratio 3.56
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