Tour v492
ZBRA
ZEBRA TECHNOLOGIES C Class A
$364.24 -1.29%
$365.00 (+0.21%)🌙
as of 08/06 07:24 PM
(8/5 19:25) ◀
|
Thursday, August 6, 2026 (7:25pm)
January 2026
|
▶
◀ 8/6 19:25

Option Volume

Detail
ℹ
Current (08/06) 514
Calls: 145 (28%)
Puts: 369 (72%)
Prior (08/05) 2,073
Calls: 921 (44%)
Puts: 1,152 (56%)
Current vs Prior -75.21%
Calls: -84.26% (Calls)
Puts: -67.97% (Puts)
Prior 7-Day Total 12,576
Calls: 6,526 (52%)
Puts: 6,050 (48%)
Prior 7-Day Average 1,796
Calls: 932 (52%)
Puts: 864 (48%)
Current vs Prior 7-Day Avg -71.39%
Calls: -84.45%
Puts: -57.31%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/06) $1.18M
Calls: $921.9K (78%)
Puts: $258.5K (22%)
Prior (08/05) $3.09M
Calls: $2.40M (78%)
Puts: $691.2K (22%)
Current vs Prior -61.77%
Calls: -61.54%
Puts: -62.59%
Prior 7-Day Total $16.71M
Calls: $12.92M (77%)
Puts: $3.79M (23%)
Prior 7-Day Average $2.39M
Calls: $1.85M (77%)
Puts: $541.8K (23%)
Current vs Prior 7-Day Avg -50.55%
Calls: -50.04%
Puts: -52.28%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06) 2.54
Prior (08/05) 1.25
Current vs Prior +103.45%
Prior 7-Day Average 2.39
Current vs Prior 7-Day Avg +6.64%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/06) 2,308
Calls: 1,041 (45%)
Puts: 1,267 (55%)
Prior (08/05) 3,556
Calls: 3,090 (87%)
Puts: 466 (13%)
Current vs Prior -35.10%
Prior 7-Day Total 34,300
Calls: 16,576 (48%)
Puts: 17,724 (52%)
Prior 7-Day Average 4,900
Calls: 2,368 (48%)
Puts: 2,532 (52%)
Current vs Prior 7-Day Avg -52.90%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 8.68% | 12.40%
Prior 8.83% | 13.28%
Current vs Prior -1.80% | -6.66%
Prior 7-Day Avg 12.46% | 15.80%
Current vs 7-Day Avg -30.36% | -21.56%
Prior 7-Day Eod 8.83% | 13.28%
Current vs 7-Day Eod -1.80% | -6.66%
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 29.39% | 19.96%
Calls: 25.89% | 16.08%
Puts: 32.89% | 23.84%
Current vs 7-Day Avg -23.38% | +6.81%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 78% of dollar volume in calls ($921.9K) vs puts ($258.5K). Light premium activity with dollar volume down 62% vs prior. Below-average activity with volume down 75% vs prior. Extreme bearish P/C ratio of 2.54 - heavy put buying.

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 BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
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 1 of results (avg 10.0%, best 10.0%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 2162.9069.50$66.2010.0%30.96147
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. 8 found (avg delta 0.66, highest 0.96)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 2162.9069.50$66.2010.0%30.96147
$340.00Sep 1832.7040.50$36.6021.3%20.7247
$350.00Aug 2118.4024.80$21.6029.6%50.71--
$360.00Sep 1819.7027.50$23.6033.1%50.5768
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$380.00Aug 2117.3025.30$21.3037.6%90.6761
$380.00Sep 1825.0030.50$27.7519.8%40.583
$370.00Aug 2113.2019.00$16.1036.0%50.542
$370.00Sep 1820.1023.00$21.5513.5%500.5190

Most actively traded options today. High liquidity = easy entry/exit. 30 active (total vol 245, top 76)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$370.00Aug 216.5013.90$10.2072.5%60.4759
$350.00Aug 2118.4024.80$21.6029.6%50.71--
$380.00Aug 213.1010.30$6.70107.5%50.3414
$360.00Sep 1819.7027.50$23.6033.1%50.5768
$410.00Sep 181.759.70$5.73138.7%50.2286
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Aug 210.054.00$2.03194.6%760.1231
$370.00Sep 1820.1023.00$21.5513.5%500.5190
$350.00Aug 214.008.00$6.0066.7%180.2912
$340.00Aug 213.304.00$3.6519.2%110.1915
$380.00Aug 2117.3025.30$21.3037.6%90.6761

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 10 strikes (avg 14.6%, max 56.1%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$410.00Aug 21Sep 1847.4%39.4%20.4%893
$400.00Aug 21Sep 1847.9%40.3%18.9%8111
$390.00Aug 21Sep 1841.2%40.7%1.0%5163
$380.00Aug 21Sep 1841.5%41.4%0.3%914
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$310.00Aug 21Sep 1871.3%45.7%56.1%28
$320.00Aug 21Sep 1855.4%42.7%29.7%24
$350.00Aug 21Sep 1842.9%39.2%9.6%2222
$340.00Aug 21Sep 1844.3%41.9%5.8%1519
$360.00Aug 21Sep 1839.9%38.6%3.4%5393

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 22 found (best R:R 22.26, avg 3.53)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$390.00$400.00Aug 21$0.43$9.57$0.4322.26$390.43
$400.00$410.00Aug 21$1.45$8.55$1.455.90$401.45
$400.00$410.00Sep 18$2.42$7.58$2.423.13$402.42
$380.00$390.00Aug 21$2.67$7.33$2.672.75$382.67
$390.00$400.00Sep 18$2.85$7.15$2.852.51$392.85
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$320.00$310.00Sep 18$0.97$9.03$0.979.31$319.03
$340.00$330.00Aug 21$1.62$8.38$1.625.17$338.38
$310.00$300.00Aug 21$2.15$7.85$2.153.65$307.85
$350.00$340.00Aug 21$2.35$7.65$2.353.26$347.65
$350.00$340.00Sep 18$2.45$7.55$2.453.08$347.55

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 24 found (best R:R 8.26, avg 1.01)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$300.00$350.00Aug 21$44.60$44.60$5.408.26$344.60
$340.00$360.00Sep 18$13.00$13.00$7.001.86$353.00
$350.00$370.00Aug 21$11.40$11.40$8.601.33$361.40
$360.00$370.00Sep 18$4.80$4.80$5.200.92$364.80
$370.00$380.00Sep 18$4.20$4.20$5.800.72$374.20
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$370.00$360.00Aug 21$7.15$7.15$2.852.51$362.85
$380.00$370.00Sep 18$6.20$6.20$3.801.63$373.80
$380.00$370.00Aug 21$5.20$5.20$4.801.08$374.80
$370.00$360.00Sep 18$5.00$5.00$5.001.00$365.00
$360.00$350.00Sep 18$4.15$4.15$5.850.71$355.85

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $5.63, cheapest $0.98)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$410.00Aug 21Sep 18$3.5847.4%39.4%
$400.00Aug 21Sep 18$4.5547.9%40.3%
$390.00Aug 21Sep 18$6.9741.2%40.7%
$380.00Aug 21Sep 18$7.9041.5%41.4%
$370.00Aug 21Sep 18$8.6040.8%41.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$310.00Aug 21Sep 18$0.9871.3%45.7%
$320.00Aug 21Sep 18$2.8055.4%42.7%
$370.00Aug 21Sep 18$5.4540.8%41.8%
$340.00Aug 21Sep 18$6.3044.3%41.9%
$350.00Aug 21Sep 18$6.4042.9%39.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 8 found (cheapest 7.22% of stock, avg 10.93%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$370.00Aug 21$10.20$16.10$26.30$343.70$396.307.22%
$350.00Aug 21$21.60$6.00$27.60$322.40$377.607.58%
$380.00Aug 21$6.70$21.30$28.00$352.00$408.007.69%
$360.00Sep 18$23.60$16.55$40.15$319.85$400.1511.02%
$370.00Sep 18$18.80$21.55$40.35$329.65$410.3511.08%
$380.00Sep 18$14.60$27.75$42.35$337.65$422.3511.63%
$340.00Sep 18$36.60$9.95$46.55$293.45$386.5512.78%
$300.00Aug 21$66.20$0.85$67.05$232.95$367.0518.41%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 50 found (cheapest 1.15% of stock, avg 4.29%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$410.00$330.00Aug 21$2.15$2.03$4.18$325.82$414.18
$410.00$310.00Aug 21$2.15$3.00$5.15$304.85$415.15
$400.00$330.00Aug 21$3.60$2.03$5.63$324.37$405.63
$410.00$340.00Aug 21$2.15$3.65$5.80$334.20$415.80
$390.00$330.00Aug 21$4.03$2.03$6.06$323.94$396.06
$400.00$310.00Aug 21$3.60$3.00$6.60$303.40$406.60
$390.00$310.00Aug 21$4.03$3.00$7.03$302.97$397.03
$400.00$340.00Aug 21$3.60$3.65$7.25$332.75$407.25
$390.00$340.00Aug 21$4.03$3.65$7.68$332.32$397.68
$410.00$350.00Aug 21$2.15$6.00$8.15$341.85$418.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 48 found (best R:R 54.56, avg credit $6.55)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
360/370380/390Aug 21$9.82$0.1854.56$360.18$389.82
370/380390/400Sep 18$9.05$0.959.53$370.95$399.05
370/380400/410Sep 18$8.62$1.386.25$371.38$408.62
360/370400/410Aug 21$8.60$1.406.14$361.40$408.60
360/370380/390Sep 18$8.60$1.406.14$361.40$388.60
350/360370/380Sep 18$8.35$1.655.06$351.65$378.35
360/370390/400Sep 18$7.85$2.153.65$362.15$397.85
350/360380/390Sep 18$7.75$2.253.44$352.25$387.75
360/370390/400Aug 21$7.58$2.423.13$362.42$397.58
360/370400/410Sep 18$7.42$2.582.88$362.58$407.42

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 14 found (best R:R 22.26, cheapest $0.43)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$390.00$400.00$410.00Sep 18$0.43$9.5722.26
$360.00$370.00$380.00Sep 18$0.60$9.4015.67
$370.00$380.00$390.00Sep 18$0.60$9.4015.67
$380.00$390.00$400.00Sep 18$0.75$9.2512.33
$370.00$380.00$390.00Aug 21$0.83$9.1711.05
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$340.00$350.00$360.00Aug 21$0.60$9.4015.67
$310.00$320.00$330.00Aug 21$0.73$9.2712.70
$330.00$340.00$350.00Aug 21$0.73$9.2712.70
$350.00$360.00$370.00Sep 18$0.85$9.1510.76
$360.00$370.00$380.00Sep 18$1.20$8.807.33

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 $-0.41, 17 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$340.00$360.001:2Sep 18-$10.60$9.40
$400.00$410.001:2Aug 21-$0.70$9.30
$380.00$390.001:2Aug 21-$1.36$8.64
$390.00$400.001:2Aug 21-$3.17$6.83
$370.00$380.001:2Aug 21-$3.20$6.80
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$340.00$330.001:2Aug 21-$0.41$9.59
$350.00$340.001:2Aug 21-$1.30$8.70
$370.00$360.001:2Aug 21-$1.80$8.20
$330.00$320.001:2Aug 21-$2.27$7.73
$320.00$310.001:2Sep 18-$3.01$6.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 4.23%, avg 1.91%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$370.00Sep 18$15.400.501.6%4.23%5.81%119
$380.00Sep 18$10.700.424.3%2.94%7.26%4--
$390.00Sep 18$7.100.357.1%1.95%9.02%4--
$370.00Aug 21$6.500.471.6%1.78%3.37%659
$400.00Sep 18$4.200.289.8%1.15%10.97%427
$380.00Aug 21$3.100.344.3%0.85%5.18%514
$410.00Sep 18$1.750.2212.6%0.48%13.04%586

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. 190 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 $250.00 12-18 call last traded $56.00 on 07/29 (now $120.60/$127.00) — try a limit near $120.60. Also watch the $260.00 12-18 call last traded $51.50 on 07/30 (now $111.80/$118.70) — try a limit near $111.80; the $270.00 12-18 call last traded $50.10 on 07/31 (now $103.20/$109.70) — try a limit near $103.20. Most tradeable put: the $290.00 12-18 put last traded $39.00 on 07/28 (now $8.40/$13.50) — try a limit near $10.95.
CALLS (97)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$360.00Aug 21$11.70$19.30$15.50$1.56 07/31$0.90–$19.60$11.70--
$360.00Sep 18$19.70$27.50$23.60$2.45 07/28$1.00–$28.50$19.7068
$360.00Dec 18$40.40$47.00$43.70$11.29 07/29$6.25–$47.80$40.40--
$360.00Feb 19$49.10$57.00$53.05$11.74 07/21$11.00–$57.15$49.101
$370.00Aug 21$6.50$13.90$10.20$1.15 07/31$0.68–$14.00$6.5059
$370.00Nov 20$30.80$39.00$34.90$9.08 07/30$3.85–$38.90$30.80--
$370.00Dec 18$34.10$42.70$38.40$8.90 07/29$5.30–$42.80$34.10--
$370.00Sep 18$15.40$22.20$18.80--$18.80–$23.00$15.4019
$350.00Aug 21$18.40$24.80$21.60$2.30 07/31$1.05–$26.30$18.40--
$350.00Nov 20$41.10$49.00$45.05$6.60 07/27$5.45–$49.35$41.1020
$350.00Dec 18$44.80$52.90$48.85$15.50 07/31$7.25–$53.80$44.80--
$380.00Feb 19$40.80$48.00$44.40$12.53 07/28$8.25–$47.50$40.80--
$380.00Aug 21$3.10$10.30$6.70--$6.70–$9.05$3.1014
$340.00Aug 21$27.70$30.40$29.05$3.80 07/31$1.20–$34.60$27.70--
$340.00Sep 18$32.70$40.50$36.60$7.70 07/31$2.53–$41.45$32.7047
$340.00Nov 20$47.00$54.70$50.85$9.36 07/28$7.30–$55.35$47.00--
$340.00Dec 18$50.90$58.40$54.65$12.50 07/28$8.65–$59.10$50.90--
$390.00Dec 18$26.30$34.00$30.15$3.40 06/22$3.78–$34.35$26.305
$390.00Aug 21$0.05$8.00$4.03--$1.38–$6.20$0.05163
$330.00Aug 21$34.50$41.30$37.90$5.18 07/31$1.43–$43.20$34.50--
$330.00Sep 18$40.70$47.30$44.00$8.10 07/30$2.58–$48.50$40.70--
$330.00Nov 20$52.90$61.00$56.95$12.25 07/17$8.35–$61.95$52.90--
$330.00Dec 18$57.80$64.80$61.30$13.55 07/28$10.15–$65.40$57.80--
$330.00Feb 19$65.90$73.90$69.90--$69.90–$69.90—$65.9034
$400.00Nov 20$18.30$27.00$22.65$2.42 07/22$1.85–$26.80$18.30--
$400.00Dec 18$22.40$30.00$26.20$4.48 06/30$3.18–$29.65$22.40--
$400.00Feb 19$33.20$40.00$36.60$8.00 07/08$6.50–$39.00$33.20--
$400.00Aug 21$0.00$7.20$3.60--$0.75–$4.18--84
$400.00Sep 18$4.20$12.10$8.15--$8.15–$11.65$4.2027
$320.00Aug 21$44.10$50.40$47.25$6.85 07/31$2.10–$52.20$44.10--
$320.00Sep 18$48.60$55.50$52.05$10.57 07/30$3.00–$57.10$48.60--
$320.00Nov 20$60.70$67.70$64.20$13.67 07/07$10.40–$68.70$60.70--
$320.00Dec 18$64.30$71.00$67.65$17.20 07/28$12.40–$71.70$64.30--
$320.00Feb 19$72.40$80.00$76.20$30.90 07/31$18.20–$80.30$72.40--
$410.00Dec 18$18.60$27.00$22.80$2.30 06/16$2.35–$26.25$18.60--
$410.00Aug 21$0.00$4.30$2.15--$2.15–$2.15—--7
$410.00Sep 18$1.75$9.70$5.73--$5.73–$5.73—$1.7586
$310.00Aug 21$53.00$59.80$56.40$9.75 07/31$2.58–$61.70$53.00--
$310.00Sep 18$56.90$63.90$60.40$12.65 07/30$5.35–$64.90$56.90--
$310.00Nov 20$68.00$74.80$71.40$24.75 07/31$12.90–$76.10$68.00--
$310.00Dec 18$71.40$78.00$74.70$20.80 07/28$15.10–$79.05$71.4017
$420.00Dec 18$15.40$24.00$19.70$3.20 06/05$2.10–$23.95$15.40--
$420.00Feb 19$26.00$33.90$29.95$9.50 07/31$9.45–$32.30$26.00--
$300.00Aug 21$62.90$69.50$66.20$14.50 07/31$4.15–$71.60$62.90147
$300.00Sep 18$65.60$72.50$69.05$8.90 07/20$6.45–$74.20$65.60--
$300.00Nov 20$75.60$82.40$79.00$20.00 07/10$14.75–$83.60$75.60--
$300.00Dec 18$79.70$85.20$82.45$24.00 07/28$17.50–$86.85$79.7052
$300.00Feb 19$86.40$93.40$89.90$22.20 07/15$23.75–$94.10$86.40--
$430.00Dec 18$13.60$21.20$17.40$2.40 06/05$1.45–$21.10$13.60--
$290.00Aug 21$72.40$79.30$75.85$19.70 07/31$6.20–$81.15$72.40--
$290.00Nov 20$83.10$90.40$86.75$15.97 06/24$18.65–$91.40$83.10--
$290.00Dec 18$86.70$93.00$89.85$33.00 07/28$20.65–$94.75$86.7028
$290.00Sep 18$74.70$81.60$78.15--$78.15–$78.15—$74.7028
$280.00Aug 21$82.30$89.10$85.70$23.50 07/31$8.40–$91.40$82.30--
$280.00Sep 18$84.00$90.90$87.45$29.00 07/30$12.35–$92.70$84.00--
$280.00Nov 20$92.50$98.50$95.50$31.00 07/06$20.90–$100.10$92.50--
$280.00Dec 18$94.80$101.60$98.20$26.80 07/16$23.90–$102.95$94.8023
$270.00Aug 21$92.60$99.00$95.80$33.20 07/31$11.70–$101.05$92.60--
$270.00Sep 18$93.90$100.40$97.15$17.25 07/24$15.30–$102.35$93.90--
$270.00Nov 20$100.60$107.40$104.00$33.08 07/01$25.65–$108.40$100.60--
$270.00Dec 18$103.20$109.70$106.45$50.10 07/31$27.95–$110.75$103.2033
$270.00Feb 19$109.10$116.00$112.55$49.95 07/29$33.65–$117.55$109.102
$460.00Dec 18$6.40$15.00$10.70$0.95 07/21$0.78–$13.35$6.40--
$260.00Aug 21$103.10$109.00$106.05$34.80 07/29$16.00–$110.95$103.10--
$260.00Sep 18$103.80$110.10$106.95$38.98 07/30$20.35–$111.45$103.80--
$260.00Nov 20$110.00$116.20$113.10$36.95 07/17$29.65–$117.75$110.00--
$260.00Dec 18$111.80$118.70$115.25$51.50 07/30$31.60–$119.30$111.8045
$250.00Aug 21$112.10$118.90$115.50$24.00 07/24$20.55–$121.05$112.10--
$250.00Sep 18$112.50$119.90$116.20$42.30 07/30$25.10–$121.40$112.50--
$250.00Nov 20$118.40$125.30$121.85$38.08 06/30$34.00–$126.35$118.40--
$250.00Dec 18$120.60$127.00$123.80$56.00 07/29$36.50–$128.50$120.6032
$250.00Feb 19$125.40$132.00$128.70$40.60 06/25$43.55–$133.80$125.40--
$240.00Aug 21$122.00$128.90$125.45$42.68 07/28$26.55–$130.85$122.00--
$240.00Sep 18$122.50$129.70$126.10$49.85 07/30$31.55–$131.30$122.50--
$240.00Dec 18$129.70$136.00$132.85$52.90 07/02$41.85–$137.35$129.70--
$240.00Feb 19$133.90$140.80$137.35$49.10 07/23$48.60–$141.70$133.90--
$230.00Aug 21$132.10$138.80$135.45$40.90 07/27$34.35–$140.80$132.10--
$230.00Nov 20$136.90$143.80$140.35$41.15 06/26$45.30–$145.00$136.90--
$230.00Dec 18$138.80$145.70$142.25$72.75 07/31$47.90–$146.65$138.80--
$230.00Feb 19$142.50$149.40$145.95$78.60 07/31$53.95–$151.05$142.50--
$220.00Aug 21$142.00$148.80$145.40$46.15 07/21$41.10–$151.00$142.00--
$220.00Dec 18$148.10$154.90$151.50$65.60 07/01$54.35–$156.20$148.10--
$210.00Aug 21$152.70$158.70$155.70$58.73 07/17$49.50–$160.75$152.70--
$210.00Dec 18$157.50$164.00$160.75$84.40 07/28$60.95–$165.50$157.50--
$200.00Aug 21$161.90$168.70$165.30$70.40 07/02$58.15–$170.75$161.90--
$200.00Nov 20$165.40$172.20$168.80$71.50 07/21$66.65–$173.50$165.40--
$200.00Dec 18$166.90$173.80$170.35$78.10 07/06$68.35–$174.95$166.90--
$195.00Dec 18$171.70$178.50$175.10$66.50 06/26$72.15–$179.70$171.70--
$190.00Dec 18$176.40$183.00$179.70$46.55 06/10$76.10–$184.35$176.40--
$185.00Dec 18$181.80$188.00$184.90$73.70 06/26$80.30–$189.35$181.80--
$180.00Dec 18$186.60$192.80$189.70$77.70 06/26$84.40–$194.25$186.60--
$180.00Feb 19$188.30$194.50$191.40$93.10 07/20$88.00–$195.80$188.30--
$175.00Aug 21$186.80$193.60$190.20$99.55 07/01$81.65–$195.65$186.80--
$175.00Nov 20$188.30$196.30$192.30$79.90 06/26$87.30–$197.30$188.30--
$170.00Aug 21$191.80$198.70$195.25$104.23 07/01$86.50–$200.30$191.80--
$160.00Nov 20$203.00$210.90$206.95$75.94 06/09$100.45–$211.75$203.00--
$160.00Dec 18$204.70$212.00$208.35$118.25 07/01$101.50–$212.95$204.70--
PUTS (93)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$360.00Aug 21$6.20$11.70$8.95--$7.15–$8.95$6.20376
$360.00Sep 18$12.80$20.30$16.55--$16.55–$16.65$12.8017
$370.00Nov 20$31.20$39.00$35.10$109.60 07/21$34.35–$116.10$35.10--
$370.00Aug 21$13.20$19.00$16.10--$13.20–$16.10$13.202
$370.00Sep 18$20.10$23.00$21.55--$20.50–$21.55$20.1090
$350.00Dec 18$24.70$32.50$28.60$90.63 07/01$27.45–$98.55$28.60--
$350.00Aug 21$4.00$8.00$6.00--$6.00–$6.75$4.0012
$350.00Sep 18$9.60$15.20$12.40--$12.40–$13.45$9.6010
$380.00Aug 21$17.30$25.30$21.30--$17.60–$21.30$17.3061
$380.00Sep 18$25.00$30.50$27.75--$27.75–$27.75—$25.003
$340.00Aug 21$3.30$4.00$3.65--$3.65–$3.65$3.3015
$340.00Sep 18$5.90$14.00$9.95--$9.95–$9.95—$5.904
$340.00Dec 18$20.90$27.00$23.95--$23.95–$23.95—$20.901
$330.00Aug 21$0.05$4.00$2.03--$2.03–$2.58$0.0531
$320.00Sep 18$0.90$9.00$4.95--$4.95–$4.95—$0.904
$310.00Aug 21$0.00$6.00$3.00--$3.00–$3.00—--6
$310.00Sep 18$1.25$6.70$3.98--$3.98–$3.98—$1.252
$290.00Aug 21$0.00$1.95$0.98$14.50 07/31$0.60–$40.35$0.98--
$290.00Dec 18$8.40$13.50$10.95$39.00 07/28$9.45–$50.40$10.958
$290.00Feb 19$11.70$20.00$15.85$49.25 07/22$14.40–$54.65$15.85--
$290.00Sep 18$0.00$4.50$2.25--$1.88–$2.65--11
$280.00Aug 21$0.00$1.15$0.57$13.60 07/30$0.25–$32.60$0.57224
$280.00Sep 18$0.45$2.25$1.35$18.90 07/30$1.35–$33.10$1.35--
$280.00Dec 18$5.90$11.10$8.50$40.10 07/14$8.25–$43.45$8.50--
$270.00Aug 21$0.00$1.90$0.95$7.58 07/31$0.48–$25.60$0.9533
$270.00Nov 20$4.10$6.40$5.25$31.55 07/01$5.20–$36.85$5.25--
$270.00Dec 18$4.50$9.40$6.95$32.90 07/16$6.35–$38.80$6.95--
$270.00Feb 19$7.90$15.00$11.45$44.90 06/24$10.55–$42.20$11.45--
$260.00Aug 21$0.00$0.75$0.38$8.10 07/29$0.38–$20.25$0.38197
$260.00Sep 18$0.00$2.10$1.05$8.06 07/31$1.05–$21.20$1.05--
$260.00Nov 20$1.70$6.10$3.90$27.93 07/15$3.90–$31.15$3.90--
$260.00Dec 18$3.60$7.70$5.65$33.60 07/15$5.60–$32.75$5.65--
$250.00Aug 21$0.00$1.90$0.95$3.17 07/31$0.20–$15.05$0.95--
$250.00Sep 18$0.00$2.30$1.15$6.27 07/31$1.15–$16.20$1.15--
$250.00Nov 20$1.00$7.50$4.25$22.50 07/21$3.55–$26.00$4.25--
$250.00Dec 18$1.50$7.10$4.30$28.60 07/15$4.30–$27.00$4.3013
$250.00Feb 19$6.00$10.10$8.05$21.00 07/30$7.75–$31.80$8.05--
$240.00Aug 21$0.00$2.10$1.05$2.18 07/31$1.05–$11.00$1.05--
$240.00Sep 18$0.00$2.10$1.05$3.60 07/31$1.05–$12.20$1.05--
$240.00Nov 20$0.00$5.00$2.50$26.90 06/23$2.50–$20.35$2.50--
$240.00Dec 18$2.70$5.00$3.85$14.00 07/29$3.85–$23.20$3.8519
$240.00Feb 19$3.90$9.10$6.50$26.00 07/15$6.30–$26.70$6.50--
$230.00Aug 21$0.00$1.90$0.95$2.00 07/29$0.75–$7.45$0.95--
$230.00Sep 18$0.00$2.10$1.05$3.17 07/31$1.05–$8.90$1.05--
$230.00Nov 20$1.10$3.80$2.45$15.70 07/21$2.45–$17.30$2.45--
$230.00Dec 18$2.15$5.10$3.63$22.90 06/24$3.63–$19.40$3.63--
$230.00Feb 19$2.80$7.50$5.15$27.50 06/22$5.10–$22.35$5.15--
$220.00Aug 21$0.00$0.60$0.30$1.40 07/30$0.28–$4.97$0.30123
$220.00Sep 18$0.00$1.70$0.85$1.95 07/31$0.85–$6.35$0.85--
$220.00Nov 20$0.75$2.55$1.65$10.84 07/06$1.65–$12.90$1.655
$220.00Dec 18$0.90$4.50$2.70$16.94 06/25$2.70–$14.70$2.70--
$210.00Aug 21$0.00$0.10$0.05$1.39 07/28$0.05–$4.58$0.05--
$210.00Sep 18$0.00$1.50$0.75$1.15 07/31$0.40–$5.75$0.75--
$210.00Nov 20$0.45$2.55$1.50$10.30 07/21$1.50–$10.85$1.50--
$210.00Dec 18$0.60$3.70$2.15$13.90 06/26$2.15–$12.40$2.15--
$200.00Aug 21$0.00$1.70$0.85$0.63 07/30$0.68–$4.00$0.63--
$200.00Sep 18$0.00$1.70$0.85$1.25 07/30$0.85–$4.70$0.85--
$200.00Nov 20$0.00$2.60$1.30$7.97 07/14$1.30–$8.70$1.30--
$200.00Dec 18$1.25$3.10$2.17$8.21 07/02$2.17–$9.40$2.17--
$200.00Feb 19$0.10$4.80$2.45$10.70 07/13$2.45–$12.50$2.45--
$195.00Aug 21$0.00$1.90$0.95$0.50 07/30$0.55–$2.65$0.50--
$195.00Nov 20$0.00$2.20$1.10$5.65 07/21$1.10–$7.50$1.10--
$195.00Dec 18$0.00$3.10$1.55$9.50 06/26$1.55–$8.55$1.55--
$190.00Aug 21$0.00$5.10$2.55$0.75 07/17$0.90–$3.13$0.75--
$190.00Feb 19$0.05$6.20$3.13$13.10 06/25$3.13–$10.00$3.13--
$185.00Aug 21$0.00$5.10$2.55$0.80 07/28$0.05–$2.63$0.80--
$185.00Nov 20$0.00$1.60$0.80$4.95 07/14$0.80–$5.95$0.80--
$180.00Aug 21$0.00$1.00$0.50$0.40 07/20$0.43–$2.40$0.40--
$180.00Nov 20$0.00$1.90$0.95$11.85 06/11$0.95–$6.05$0.95--
$180.00Feb 19$0.00$6.10$3.05$10.50 06/22$2.95–$9.20$3.05--
$175.00Aug 21$0.00$5.90$2.95$0.22 07/30$0.55–$2.95$0.22--
$175.00Nov 20$0.00$1.70$0.85$6.74 06/17$0.85–$4.58$0.85--
$175.00Dec 18$0.00$2.45$1.23$7.80 06/15$1.23–$6.15$1.23--
$175.00Feb 19$0.00$3.10$1.55$6.00 07/13$1.55–$8.00$1.55--
$170.00Aug 21$0.00$8.60$4.30$1.35 06/23$0.98–$4.30$1.35--
$170.00Nov 20$0.00$1.70$0.85$3.10 07/24$0.85–$4.13$0.85--
$170.00Dec 18$0.20$1.90$1.05$8.50 06/09$1.05–$4.88$1.05--
$165.00Nov 20$0.00$1.70$0.85$2.75 07/22$0.85–$3.75$0.85--
$165.00Dec 18$0.00$2.35$1.18$9.20 06/11$1.18–$4.98$1.18--
$160.00Aug 21$0.00$8.60$4.30$1.40 06/08$0.95–$4.30$1.40--
$160.00Nov 20$0.00$2.10$1.05$1.50 07/31$1.05–$4.68$1.05--
$160.00Dec 18$0.00$2.10$1.05$3.93 06/24$1.05–$4.13$1.05--
$155.00Nov 20$0.00$1.70$0.85$3.20 06/24$0.85–$5.03$0.85--
$150.00Nov 20$0.00$1.90$0.95$1.65 07/02$0.90–$3.25$0.95--
$145.00Nov 20$0.00$1.90$0.95$2.30 06/24$0.75–$4.83$0.95--
$140.00Dec 18$0.00$1.90$0.95$1.00 07/02$0.88–$3.13$0.95--
$135.00Nov 20$0.00$5.50$2.75$1.84 06/24$0.70–$4.30$1.84--
$135.00Dec 18$0.00$1.90$0.95$1.52 07/13$0.78–$3.73$0.95--
$130.00Nov 20$0.00$8.60$4.30$1.75 06/16$0.63–$4.30$1.75--
$130.00Dec 18$0.00$1.90$0.95$2.55 06/08$0.60–$3.68$0.95--
$125.00Nov 20$0.00$8.70$4.35$1.15 06/17$0.63–$4.35$1.15--
$120.00Nov 20$0.00$8.70$4.35$1.66 06/10$0.63–$4.35$1.66--
$110.00Aug 21$0.00$8.50$4.25$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 145
Total Puts 369
Put/Call Ratio 2.54
Net Difference -224

Prior's Put/Call Breakdown

Total Calls 921
Total Puts 1,152
Put/Call Ratio 1.25
Net Difference -231

Prior 7-Day Put/Call Summary

Total Calls 6,526
Total Puts 6,050
Average Put/Call Ratio 2.39
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