Tour v492
ZBRA
ZEBRA TECHNOLOGIES C Class A
$368.99 +0.04%
$372.00 (+0.82%)🌙
as of 08/05 07:25 PM
(8/4 18:13) ◀
|
Wednesday, August 5, 2026 (7:25pm)
January 2026
|
▶ (8/6 19:25)
◀ 8/5 19:25 ▶

Option Volume

Detail
ℹ
Current (08/05) 2,073
Calls: 921 (44%)
Puts: 1,152 (56%)
Prior (08/04) 4,042
Calls: 2,696 (67%)
Puts: 1,346 (33%)
Current vs Prior -48.71%
Calls: -65.84% (Calls)
Puts: -14.41% (Puts)
Prior 7-Day Total 10,860
Calls: 5,632 (52%)
Puts: 5,228 (48%)
Prior 7-Day Average 1,551
Calls: 804 (52%)
Puts: 746 (48%)
Current vs Prior 7-Day Avg +33.62%
Calls: +14.47%
Puts: +54.25%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/05) $3.09M
Calls: $2.40M (78%)
Puts: $691.2K (22%)
Prior (08/04) $8.49M
Calls: $7.59M (89%)
Puts: $902.0K (11%)
Current vs Prior -63.64%
Calls: -68.43%
Puts: -23.37%
Prior 7-Day Total $13.77M
Calls: $10.55M (77%)
Puts: $3.22M (23%)
Prior 7-Day Average $1.97M
Calls: $1.51M (77%)
Puts: $459.4K (23%)
Current vs Prior 7-Day Avg +56.99%
Calls: +58.98%
Puts: +50.46%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05) 1.25
Prior (08/04) 0.50
Current vs Prior +150.53%
Prior 7-Day Average 2.92
Current vs Prior 7-Day Avg -57.19%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/05) 3,556
Calls: 3,090 (87%)
Puts: 466 (13%)
Prior (08/04) 8,584
Calls: 3,766 (44%)
Puts: 4,818 (56%)
Current vs Prior -58.57%
Prior 7-Day Total 32,702
Calls: 13,698 (42%)
Puts: 19,004 (58%)
Prior 7-Day Average 4,671
Calls: 1,956 (42%)
Puts: 2,714 (58%)
Current vs Prior 7-Day Avg -23.88%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 8.83% | 13.28%
Prior 9.46% | 13.08%
Current vs Prior -6.63% | +1.51%
Prior 7-Day Avg 13.28% | 16.45%
Current vs 7-Day Avg -33.46% | -19.27%
Prior 7-Day Eod 9.46% | 13.08%
Current vs 7-Day Eod -6.63% | +1.51%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 22.52% | 21.32%
Calls: 17.06% | 20.00%
Puts: 27.97% | 22.65%
Prior 22.52% | 21.32%
Calls: 17.06% | 20.00%
Puts: 27.97% | 22.65%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 31.67% | 20.01%
Calls: 28.45% | 15.61%
Puts: 34.88% | 24.42%
Current vs 7-Day Avg -28.88% | +6.53%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 78% of dollar volume in calls ($2.40M) vs puts ($691.2K). Light premium activity with dollar volume down 64% vs prior. Dollar volume significantly above 7-day average (57% higher). Below-average activity with volume down 49% vs prior.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
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 1 of results (avg 8.1%, best 8.1%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 2168.7074.50$71.608.1%510.96185
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. 15 found (avg delta 0.72, highest 0.96)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 2168.7074.50$71.608.1%510.96185
$320.00Aug 2149.0055.40$52.2012.3%30.911.6K
$310.00Aug 2158.5064.90$61.7010.4%50.9025
$330.00Aug 2140.2046.20$43.2013.9%40.87--
$340.00Aug 2131.2038.00$34.6019.7%40.82--
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$380.00Aug 2114.1021.10$17.6039.8%730.605
$380.00Sep 1822.1028.00$25.0523.6%30.54--

Most actively traded options today. High liquidity = easy entry/exit. 38 active (total vol 1.5K, top 502)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Aug 211.806.30$4.05111.1%1170.21164
$410.00Sep 187.3011.60$9.4545.5%1050.29--
$370.00Aug 2110.2016.90$13.5549.4%570.5215
$300.00Aug 2168.7074.50$71.608.1%510.96185
$430.00Aug 210.003.10$1.55200.0%500.09--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Aug 210.003.90$1.95200.0%5020.091
$360.00Aug 214.3010.00$7.1579.7%2540.35237
$370.00Sep 1817.0024.00$20.5034.1%960.472
$380.00Aug 2114.1021.10$17.6039.8%730.605
$330.00Aug 211.253.90$2.58102.7%150.1323

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 13 strikes (avg 7.1%, max 25.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$430.00Aug 21Sep 1851.4%41.0%25.4%51--
$330.00Aug 21Sep 1850.1%43.5%15.1%5--
$350.00Aug 21Sep 1848.5%44.9%8.2%1092
$370.00Aug 21Sep 1842.4%40.8%4.0%6032
$340.00Aug 21Sep 1846.3%44.9%3.3%1448
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$330.00Aug 21Sep 1850.1%43.5%15.1%1624
$350.00Aug 21Sep 1848.5%44.9%8.2%915
$370.00Aug 21Sep 1842.4%40.8%4.0%995
$340.00Aug 21Sep 1846.3%44.9%3.3%514
$380.00Aug 21Sep 1843.5%42.9%1.2%765

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 26 found (best R:R 24.00, avg 5.23)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$430.00$440.00Aug 21$0.47$9.53$0.4720.28$430.47
$410.00$430.00Aug 21$0.98$19.02$0.9819.41$410.98
$400.00$410.00Aug 21$1.52$8.48$1.525.58$401.52
$390.00$400.00Aug 21$1.78$8.22$1.784.62$391.78
$400.00$410.00Sep 18$2.20$7.80$2.203.55$402.20
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$360.00$350.00Aug 21$0.40$9.60$0.4024.00$359.60
$330.00$320.00Aug 21$0.63$9.37$0.6314.87$329.37
$330.00$300.00Sep 18$3.12$26.88$3.128.62$326.88
$340.00$330.00Aug 21$1.07$8.93$1.078.35$338.93
$350.00$340.00Aug 21$3.10$6.90$3.102.23$346.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 34 found (best R:R 99.00, avg 4.69)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$300.00$310.00Aug 21$9.90$9.90$0.1099.00$309.90
$310.00$320.00Aug 21$9.50$9.50$0.5019.00$319.50
$320.00$330.00Aug 21$9.00$9.00$1.009.00$329.00
$330.00$340.00Aug 21$8.60$8.60$1.406.14$338.60
$340.00$350.00Aug 21$8.30$8.30$1.704.88$348.30
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$370.00$360.00Aug 21$6.05$6.05$3.951.53$363.95
$380.00$370.00Sep 18$4.55$4.55$5.450.83$375.45
$380.00$370.00Aug 21$4.40$4.40$5.600.79$375.60
$370.00$360.00Sep 18$3.85$3.85$6.150.63$366.15
$350.00$340.00Sep 18$3.50$3.50$6.500.54$346.50

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 16 found (avg debit $7.24, cheapest $2.83)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$430.00Aug 21Sep 18$2.8351.4%41.0%
$330.00Aug 21Sep 18$5.3050.1%43.5%
$340.00Aug 21Sep 18$6.8546.3%44.9%
$410.00Aug 21Sep 18$6.9245.1%44.8%
$400.00Aug 21Sep 18$7.6044.9%43.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$330.00Aug 21Sep 18$4.0750.1%43.5%
$340.00Aug 21Sep 18$6.3046.3%44.9%
$350.00Aug 21Sep 18$6.7048.5%44.9%
$370.00Aug 21Sep 18$7.3042.4%40.8%
$380.00Aug 21Sep 18$7.4543.5%42.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 13 found (cheapest 7.20% of stock, avg 11.21%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$360.00Aug 21$19.40$7.15$26.55$333.45$386.557.20%
$380.00Aug 21$9.05$17.60$26.65$353.35$406.657.22%
$370.00Aug 21$13.55$13.20$26.75$343.25$396.757.25%
$350.00Aug 21$26.30$6.75$33.05$316.95$383.058.96%
$340.00Aug 21$34.60$3.65$38.25$301.75$378.2510.37%
$380.00Sep 18$18.00$25.05$43.05$336.95$423.0511.67%
$370.00Sep 18$23.00$20.50$43.50$326.50$413.5011.79%
$360.00Sep 18$28.50$16.65$45.15$314.85$405.1512.24%
$330.00Aug 21$43.20$2.58$45.78$284.22$375.7812.41%
$350.00Sep 18$34.55$13.45$48.00$302.00$398.0013.01%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 50 found (cheapest 1.12% of stock, avg 4.94%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$430.00$330.00Aug 21$1.55$2.58$4.13$325.87$434.13
$410.00$330.00Aug 21$2.53$2.58$5.11$324.89$415.11
$430.00$340.00Aug 21$1.55$3.65$5.20$334.80$435.20
$410.00$340.00Aug 21$2.53$3.65$6.18$333.82$416.18
$400.00$330.00Aug 21$4.05$2.58$6.63$323.37$406.63
$400.00$340.00Aug 21$4.05$3.65$7.70$332.30$407.70
$430.00$350.00Aug 21$1.55$6.75$8.30$341.70$438.30
$390.00$330.00Aug 21$5.83$2.58$8.41$321.59$398.41
$430.00$360.00Aug 21$1.55$7.15$8.70$351.30$438.70
$410.00$350.00Aug 21$2.53$6.75$9.28$340.72$419.28

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 54 found (best R:R 14.38, avg credit $6.89)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
330/340350/360Sep 18$9.35$0.6514.38$330.65$359.35
360/370380/390Aug 21$9.27$0.7312.70$360.73$389.27
340/350360/370Sep 18$9.00$1.009.00$341.00$369.00
340/350360/370Aug 21$8.95$1.058.52$341.05$368.95
320/330340/350Aug 21$8.93$1.078.35$321.07$348.93
330/340360/370Sep 18$8.80$1.207.33$331.20$368.80
340/350370/380Sep 18$8.50$1.505.67$341.50$378.50
330/340370/380Sep 18$8.30$1.704.88$331.70$378.30
350/360370/380Sep 18$8.20$1.804.56$351.80$378.20
370/380390/400Sep 18$8.05$1.954.13$371.95$398.05

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 22 found (best R:R 65.67, cheapest $0.15)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$330.00$340.00$350.00Sep 18$0.15$9.8565.67
$390.00$400.00$410.00Aug 21$0.26$9.7437.46
$330.00$340.00$350.00Aug 21$0.30$9.7032.33
$300.00$310.00$320.00Aug 21$0.40$9.6024.00
$320.00$330.00$340.00Aug 21$0.40$9.6024.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$330.00$340.00$350.00Sep 18$0.20$9.8049.00
$320.00$330.00$340.00Aug 21$0.44$9.5621.73
$350.00$360.00$370.00Sep 18$0.65$9.3514.38
$360.00$370.00$380.00Sep 18$0.70$9.3013.29
$330.00$340.00$350.00Aug 21$2.03$7.973.93

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 19 found (best net $-0.41, 18 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$410.00$430.001:2Aug 21-$0.57$19.43
$430.00$440.001:2Aug 21-$0.61$9.39
$400.00$410.001:2Aug 21-$1.01$8.99
$390.00$400.001:2Aug 21-$2.27$7.73
$380.00$390.001:2Aug 21-$2.61$7.39
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$330.00$300.001:2Sep 18-$0.41$29.59
$350.00$340.001:2Aug 21-$0.55$9.45
$370.00$360.001:2Aug 21-$1.10$8.90
$330.00$320.001:2Aug 21-$1.32$8.68
$340.00$330.001:2Aug 21-$1.51$8.49

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 11 found (best yield 5.42%, avg 2.11%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$370.00Sep 18$20.000.540.3%5.42%5.69%317
$380.00Sep 18$14.600.473.0%3.96%6.94%3333
$390.00Sep 18$13.100.405.7%3.55%9.24%6256
$370.00Aug 21$10.200.520.3%2.76%3.04%5715
$400.00Sep 18$9.700.348.4%2.63%11.03%1025
$410.00Sep 18$7.300.2911.1%1.98%13.09%105--
$380.00Aug 21$5.600.403.0%1.52%4.50%95
$390.00Aug 21$2.150.295.7%0.58%6.28%6162
$400.00Aug 21$1.800.218.4%0.49%8.89%117164
$430.00Sep 18$0.950.1716.5%0.26%16.79%1--

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. 189 contracts (avg 745 vol/day, 165 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 $220.00 08-21 call last traded $46.15 on 07/21 (now $148.10/$153.90) — try a limit near $148.10. Also watch the $270.00 02-19 call last traded $49.95 on 07/29 (now $115.10/$120.00) — try a limit near $115.10; the $300.00 02-19 call last traded $22.20 on 07/15 (now $91.00/$97.20) — try a limit near $91.00. Most tradeable put: the $370.00 11-20 put last traded $109.60 on 07/21 (now $30.70/$38.00) — try a limit near $34.35.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$370.00Aug 21$10.20$16.90$13.55$1.15 07/31$0.68–$14.00$10.2015
$370.00Nov 20$35.80$42.00$38.90$9.08 07/30$3.85–$38.90$35.80--
$370.00Dec 18$39.60$46.00$42.80$8.90 07/29$5.30–$42.80$39.60--
$370.00Sep 18$20.00$26.00$23.00--$22.10–$23.00$20.0017
$370.00Feb 19$48.60$56.00$52.30--$52.30–$52.30—$48.602
$360.00Aug 21$16.20$22.60$19.40$1.56 07/31$0.90–$19.60$16.20167
$360.00Sep 18$25.10$31.90$28.50$2.45 07/28$1.00–$28.50$25.1066
$360.00Dec 18$44.60$51.00$47.80$11.29 07/29$6.25–$47.80$44.60--
$360.00Feb 19$53.30$61.00$57.15$11.74 07/21$11.00–$57.15$53.30--
$380.00Feb 19$44.00$51.00$47.50$12.53 07/28$8.25–$47.50$44.004
$380.00Dec 18$34.10$41.00$37.55--$9.05–$37.55$34.106
$380.00Sep 18$14.60$21.40$18.00--$17.35–$18.00$14.6033
$380.00Aug 21$5.60$12.50$9.05--$9.05–$9.05—$5.605
$380.00Nov 20$31.00$37.00$34.00--$34.00–$34.00—$31.002
$350.00Aug 21$23.20$29.40$26.30$2.30 07/31$1.05–$26.30$23.2090
$350.00Nov 20$45.80$52.90$49.35$6.60 07/27$5.45–$49.35$45.8012
$350.00Dec 18$50.60$57.00$53.80$15.50 07/31$7.25–$53.80$50.60--
$350.00Sep 18$31.10$38.00$34.55--$34.55–$34.55—$31.102
$390.00Dec 18$31.70$37.00$34.35$3.40 06/22$3.78–$34.35$31.70--
$390.00Aug 21$2.15$9.50$5.83--$1.38–$6.20$2.15162
$390.00Sep 18$13.10$17.20$15.15--$15.15–$15.15—$13.10256
$340.00Aug 21$31.20$38.00$34.60$3.80 07/31$1.20–$34.60$31.20--
$340.00Sep 18$38.20$44.70$41.45$7.70 07/31$2.53–$41.45$38.2048
$340.00Nov 20$51.70$59.00$55.35$9.36 07/28$7.30–$55.35$51.7010
$340.00Dec 18$55.20$63.00$59.10$12.50 07/28$8.65–$59.10$55.208
$400.00Nov 20$23.60$30.00$26.80$2.42 07/22$1.85–$26.80$23.60--
$400.00Dec 18$26.30$33.00$29.65$4.48 06/30$3.18–$29.65$26.30--
$400.00Feb 19$36.70$41.30$39.00$8.00 07/08$6.50–$39.00$36.707
$400.00Aug 21$1.80$6.30$4.05--$0.75–$4.18$1.80164
$400.00Sep 18$9.70$13.60$11.65--$11.65–$11.65—$9.7025
$330.00Aug 21$40.20$46.20$43.20$5.18 07/31$1.43–$43.20$40.20--
$330.00Sep 18$45.70$51.30$48.50$8.10 07/30$2.58–$48.50$45.70--
$330.00Nov 20$58.90$65.00$61.95$12.25 07/17$8.35–$61.95$58.9012
$330.00Dec 18$61.80$69.00$65.40$13.55 07/28$10.15–$65.40$61.80--
$410.00Dec 18$22.50$30.00$26.25$2.30 06/16$2.35–$26.25$22.50--
$320.00Aug 21$49.00$55.40$52.20$6.85 07/31$2.10–$52.20$49.001.6K
$320.00Sep 18$53.60$60.60$57.10$10.57 07/30$3.00–$57.10$53.60--
$320.00Nov 20$65.40$72.00$68.70$13.67 07/07$10.40–$68.70$65.40--
$320.00Dec 18$67.90$75.50$71.70$17.20 07/28$12.40–$71.70$67.90--
$320.00Feb 19$77.00$83.60$80.30$30.90 07/31$18.20–$80.30$77.00--
$420.00Dec 18$21.00$26.90$23.95$3.20 06/05$2.10–$23.95$21.00--
$420.00Feb 19$28.60$36.00$32.30$9.50 07/31$9.45–$32.30$28.606
$310.00Aug 21$58.50$64.90$61.70$9.75 07/31$2.58–$61.70$58.5025
$310.00Sep 18$62.10$67.70$64.90$12.65 07/30$5.35–$64.90$62.10--
$310.00Nov 20$72.60$79.60$76.10$24.75 07/31$12.90–$76.10$72.60--
$310.00Dec 18$75.60$82.50$79.05$20.80 07/28$15.10–$79.05$75.60--
$430.00Dec 18$18.20$24.00$21.10$2.40 06/05$1.45–$21.10$18.203
$300.00Aug 21$68.70$74.50$71.60$14.50 07/31$4.15–$71.60$68.70185
$300.00Sep 18$71.00$77.40$74.20$8.90 07/20$6.45–$74.20$71.00--
$300.00Nov 20$80.10$87.10$83.60$20.00 07/10$14.75–$83.60$80.10--
$300.00Dec 18$83.80$89.90$86.85$24.00 07/28$17.50–$86.85$83.80--
$300.00Feb 19$91.00$97.20$94.10$22.20 07/15$23.75–$94.10$91.006
$440.00Aug 21$0.15$2.00$1.08--$1.08–$1.08—$0.151
$290.00Aug 21$78.00$84.30$81.15$19.70 07/31$6.20–$81.15$78.00112
$290.00Nov 20$88.10$94.70$91.40$15.97 06/24$18.65–$91.40$88.10--
$290.00Dec 18$91.90$97.60$94.75$33.00 07/28$20.65–$94.75$91.90--
$280.00Aug 21$88.60$94.20$91.40$23.50 07/31$8.40–$91.40$88.60--
$280.00Sep 18$89.50$95.90$92.70$29.00 07/30$12.35–$92.70$89.50--
$280.00Nov 20$97.20$103.00$100.10$31.00 07/06$20.90–$100.10$97.20--
$280.00Dec 18$100.20$105.70$102.95$26.80 07/16$23.90–$102.95$100.20--
$460.00Dec 18$9.70$17.00$13.35$0.95 07/21$0.78–$13.35$9.70--
$270.00Aug 21$98.00$104.10$101.05$33.20 07/31$11.70–$101.05$98.00--
$270.00Sep 18$99.30$105.40$102.35$17.25 07/24$15.30–$102.35$99.30--
$270.00Nov 20$105.20$111.60$108.40$33.08 07/01$25.65–$108.40$105.20--
$270.00Dec 18$107.60$113.90$110.75$50.10 07/31$27.95–$110.75$107.60--
$270.00Feb 19$115.10$120.00$117.55$49.95 07/29$33.65–$117.55$115.103
$260.00Aug 21$107.80$114.10$110.95$34.80 07/29$16.00–$110.95$107.80--
$260.00Sep 18$107.20$115.70$111.45$38.98 07/30$20.35–$111.45$107.20--
$260.00Nov 20$115.00$120.50$117.75$36.95 07/17$29.65–$117.75$115.00--
$260.00Dec 18$116.10$122.50$119.30$51.50 07/30$31.60–$119.30$116.10--
$250.00Aug 21$118.10$124.00$121.05$24.00 07/24$20.55–$121.05$118.10--
$250.00Sep 18$117.30$125.50$121.40$42.30 07/30$25.10–$121.40$117.30--
$250.00Nov 20$123.20$129.50$126.35$38.08 06/30$34.00–$126.35$123.20--
$250.00Dec 18$125.50$131.50$128.50$56.00 07/29$36.50–$128.50$125.50--
$250.00Feb 19$131.20$136.40$133.80$40.60 06/25$43.55–$133.80$131.20--
$240.00Aug 21$127.70$134.00$130.85$42.68 07/28$26.55–$130.85$127.70--
$240.00Sep 18$127.20$135.40$131.30$49.85 07/30$31.55–$131.30$127.20--
$240.00Dec 18$134.20$140.50$137.35$52.90 07/02$41.85–$137.35$134.20--
$240.00Feb 19$138.50$144.90$141.70$49.10 07/23$48.60–$141.70$138.50--
$230.00Aug 21$137.60$144.00$140.80$40.90 07/27$34.35–$140.80$137.60--
$230.00Nov 20$141.80$148.20$145.00$41.15 06/26$45.30–$145.00$141.80--
$230.00Dec 18$143.50$149.80$146.65$72.75 07/31$47.90–$146.65$143.50--
$230.00Feb 19$148.50$153.60$151.05$78.60 07/31$53.95–$151.05$148.50--
$220.00Aug 21$148.10$153.90$151.00$46.15 07/21$41.10–$151.00$148.1015
$220.00Dec 18$153.20$159.20$156.20$65.60 07/01$54.35–$156.20$153.20--
$210.00Aug 21$157.60$163.90$160.75$58.73 07/17$49.50–$160.75$157.60--
$210.00Dec 18$162.40$168.60$165.50$84.40 07/28$60.95–$165.50$162.40--
$200.00Aug 21$167.60$173.90$170.75$70.40 07/02$58.15–$170.75$167.60--
$200.00Nov 20$170.00$177.00$173.50$71.50 07/21$66.65–$173.50$170.00--
$200.00Dec 18$171.70$178.20$174.95$78.10 07/06$68.35–$174.95$171.70--
$195.00Dec 18$176.50$182.90$179.70$66.50 06/26$72.15–$179.70$176.50--
$190.00Dec 18$181.00$187.70$184.35$46.55 06/10$76.10–$184.35$181.00--
$185.00Dec 18$186.20$192.50$189.35$73.70 06/26$80.30–$189.35$186.20--
$180.00Dec 18$191.10$197.40$194.25$77.70 06/26$84.40–$194.25$191.10--
$180.00Feb 19$192.60$199.00$195.80$93.10 07/20$88.00–$195.80$192.60--
$175.00Aug 21$192.50$198.80$195.65$99.55 07/01$81.65–$195.65$192.50--
$175.00Nov 20$192.80$201.80$197.30$79.90 06/26$87.30–$197.30$192.80--
$170.00Aug 21$196.80$203.80$200.30$104.23 07/01$86.50–$200.30$196.80--
$160.00Nov 20$207.10$216.40$211.75$75.94 06/09$100.45–$211.75$207.10--
$160.00Dec 18$208.70$217.20$212.95$118.25 07/01$101.50–$212.95$208.70--
PUTS (89)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$370.00Nov 20$30.70$38.00$34.35$109.60 07/21$34.35–$116.10$34.352
$370.00Aug 21$12.30$14.10$13.20--$13.20–$13.20—$12.303
$370.00Sep 18$17.00$24.00$20.50--$20.50–$20.50—$17.002
$360.00Aug 21$4.30$10.00$7.15--$7.15–$7.15—$4.30237
$360.00Sep 18$15.80$17.50$16.65--$16.65–$16.65—$15.806
$380.00Aug 21$14.10$21.10$17.60--$17.60–$17.60—$14.105
$350.00Dec 18$23.90$31.00$27.45$90.63 07/01$27.45–$98.55$27.45--
$350.00Aug 21$5.00$8.50$6.75--$6.75–$6.75—$5.009
$350.00Sep 18$12.00$14.90$13.45--$13.45–$13.45—$12.006
$340.00Aug 21$0.30$7.00$3.65--$3.65–$3.65—$0.3014
$330.00Aug 21$1.25$3.90$2.58--$2.58–$2.58—$1.2523
$330.00Sep 18$3.30$10.00$6.65--$6.65–$6.65—$3.301
$320.00Aug 21$0.00$3.90$1.95--$1.95–$1.95—--1
$290.00Aug 21$0.00$1.20$0.60$14.50 07/31$0.60–$40.35$0.60127
$290.00Dec 18$5.80$13.10$9.45$39.00 07/28$9.45–$50.40$9.45--
$290.00Feb 19$10.40$18.40$14.40$49.25 07/22$14.40–$54.65$14.40--
$290.00Sep 18$0.25$3.50$1.88--$1.88–$2.65$0.254
$280.00Aug 21$0.00$0.65$0.33$13.60 07/30$0.25–$32.60$0.33--
$280.00Sep 18$0.00$5.20$2.60$18.90 07/30$2.60–$33.10$2.60--
$280.00Dec 18$4.80$11.70$8.25$40.10 07/14$8.25–$43.45$8.25--
$270.00Aug 21$0.00$4.00$2.00$7.58 07/31$0.48–$25.60$2.00--
$270.00Nov 20$2.30$8.40$5.35$31.55 07/01$5.20–$36.85$5.35--
$270.00Dec 18$2.70$10.00$6.35$32.90 07/16$6.35–$38.80$6.35--
$270.00Feb 19$6.50$14.60$10.55$44.90 06/24$10.55–$42.20$10.55--
$260.00Aug 21$0.00$3.90$1.95$8.10 07/29$1.15–$20.25$1.95--
$260.00Sep 18$0.00$4.60$2.30$8.06 07/31$2.30–$21.20$2.30--
$260.00Nov 20$0.45$7.70$4.08$27.93 07/15$4.08–$31.15$4.08--
$260.00Dec 18$3.50$7.70$5.60$33.60 07/15$5.60–$32.75$5.60--
$250.00Aug 21$0.00$0.40$0.20$3.17 07/31$0.20–$15.05$0.20--
$250.00Sep 18$0.00$4.40$2.20$6.27 07/31$2.20–$16.20$2.20--
$250.00Nov 20$0.00$7.10$3.55$22.50 07/21$3.55–$26.00$3.55--
$250.00Dec 18$0.95$8.00$4.47$28.60 07/15$4.47–$27.00$4.47--
$250.00Feb 19$4.00$11.50$7.75$21.00 07/30$7.75–$31.80$7.75--
$240.00Aug 21$0.00$4.30$2.15$2.18 07/31$1.15–$11.00$2.15--
$240.00Sep 18$0.00$4.40$2.20$3.60 07/31$2.20–$12.20$2.20--
$240.00Nov 20$0.00$6.60$3.30$26.90 06/23$3.30–$20.35$3.30--
$240.00Dec 18$0.35$7.50$3.93$14.00 07/29$3.93–$23.20$3.93--
$240.00Feb 19$2.60$10.00$6.30$26.00 07/15$6.30–$26.70$6.30--
$230.00Aug 21$0.00$4.30$2.15$2.00 07/29$0.75–$7.45$2.00--
$230.00Sep 18$0.00$4.30$2.15$3.17 07/31$2.15–$8.90$2.15--
$230.00Nov 20$0.00$6.20$3.10$15.70 07/21$3.10–$17.30$3.1026
$230.00Dec 18$1.95$6.90$4.43$22.90 06/24$4.43–$19.40$4.43--
$230.00Feb 19$1.70$8.80$5.25$27.50 06/22$5.10–$22.35$5.25--
$220.00Aug 21$0.10$0.80$0.45$1.40 07/30$0.28–$4.97$0.45--
$220.00Sep 18$0.00$4.30$2.15$1.95 07/31$1.93–$6.35$1.95--
$220.00Nov 20$0.00$5.80$2.90$10.84 07/06$1.68–$12.90$2.90--
$220.00Dec 18$0.00$6.50$3.25$16.94 06/25$3.25–$14.70$3.25--
$210.00Aug 21$0.00$0.10$0.05$1.39 07/28$0.05–$4.58$0.05--
$210.00Sep 18$0.00$3.80$1.90$1.15 07/31$0.40–$5.75$1.15--
$210.00Nov 20$0.10$5.30$2.70$10.30 07/21$2.70–$10.85$2.70--
$210.00Dec 18$0.00$6.20$3.10$13.90 06/26$3.10–$12.40$3.10--
$200.00Aug 21$0.00$4.30$2.15$0.63 07/30$0.68–$4.00$0.63--
$200.00Sep 18$0.00$4.30$2.15$1.25 07/30$1.05–$4.70$1.25--
$200.00Nov 20$0.00$5.20$2.60$7.97 07/14$2.60–$8.70$2.60--
$200.00Dec 18$0.90$5.60$3.25$8.21 07/02$3.20–$9.40$3.25--
$200.00Feb 19$0.00$6.90$3.45$10.70 07/13$3.45–$12.50$3.45--
$195.00Aug 21$0.00$4.30$2.15$0.50 07/30$0.55–$2.65$0.50--
$195.00Nov 20$0.00$5.20$2.60$5.65 07/21$2.60–$7.50$2.60--
$195.00Dec 18$0.00$5.80$2.90$9.50 06/26$2.90–$8.55$2.90--
$190.00Aug 21$0.00$4.30$2.15$0.75 07/17$0.90–$3.13$0.75--
$190.00Feb 19$0.00$6.30$3.15$13.10 06/25$3.15–$10.00$3.15--
$185.00Aug 21$0.00$4.30$2.15$0.80 07/28$0.05–$2.63$0.80--
$185.00Nov 20$0.00$5.00$2.50$4.95 07/14$2.40–$5.95$2.50--
$180.00Aug 21$0.00$1.00$0.50$0.40 07/20$0.43–$2.40$0.40--
$180.00Nov 20$0.00$5.00$2.50$11.85 06/11$1.95–$6.05$2.50--
$180.00Feb 19$0.00$5.90$2.95$10.50 06/22$2.95–$9.20$2.95--
$175.00Aug 21$0.00$4.30$2.15$0.22 07/30$0.55–$2.63$0.22--
$175.00Nov 20$0.00$4.90$2.45$6.74 06/17$1.75–$4.58$2.45--
$175.00Dec 18$0.00$5.40$2.70$7.80 06/15$2.63–$6.15$2.70--
$175.00Feb 19$0.00$5.60$2.80$6.00 07/13$2.80–$8.00$2.80--
$170.00Aug 21$0.00$4.30$2.15$1.35 06/23$0.95–$3.03$1.35--
$170.00Nov 20$0.00$4.80$2.40$3.10 07/24$1.60–$4.13$2.40--
$170.00Dec 18$0.00$4.80$2.40$8.50 06/09$2.25–$4.88$2.40--
$165.00Nov 20$0.00$4.80$2.40$2.75 07/22$1.33–$3.75$2.40--
$165.00Dec 18$0.00$5.20$2.60$9.20 06/11$2.35–$4.98$2.60--
$160.00Aug 21$0.00$4.30$2.15$1.40 06/08$0.95–$2.73$1.40--
$160.00Nov 20$0.00$4.70$2.35$1.50 07/31$1.13–$4.68$1.50--
$160.00Dec 18$0.00$4.50$2.25$3.93 06/24$1.45–$4.13$2.25--
$155.00Nov 20$0.00$4.70$2.35$3.20 06/24$1.05–$5.03$2.35--
$150.00Nov 20$0.00$4.70$2.35$1.65 07/02$0.90–$3.25$1.65--
$145.00Nov 20$0.00$4.60$2.30$2.30 06/24$0.75–$4.83$2.30--
$140.00Dec 18$0.00$4.90$2.45$1.00 07/02$0.88–$3.13$1.00--
$135.00Nov 20$0.00$4.80$2.40$1.84 06/24$0.70–$4.30$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$4.50$2.25$1.75 06/16$0.63–$4.30$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$4.50$2.25$1.15 06/17$0.63–$4.30$1.15--
$120.00Nov 20$0.00$4.50$2.25$1.66 06/10$0.63–$4.30$1.66--
$110.00Aug 21$0.00$8.60$4.30$0.05 07/02$0.03–$4.30$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 921
Total Puts 1,152
Put/Call Ratio 1.25
Net Difference -231

Prior's Put/Call Breakdown

Total Calls 2,696
Total Puts 1,346
Put/Call Ratio 0.50
Net Difference 1,350

Prior 7-Day Put/Call Summary

Total Calls 5,632
Total Puts 5,228
Average Put/Call Ratio 2.92
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