Tour v482
ZBRA
ZEBRA TECHNOLOGIES C Class A
$290.33 -1.19%
(7/31 19:21) ◀
|
Monday, August 3, 2026 (2:10pm)
January 2026
|
▶ (8/3 18:05)
◀ 8/3 14:10 ▶

Option Volume

Detail
ℹ
Current (08/03 2:10pm) 2,881
Calls: 1,755 (61%)
Puts: 1,126 (39%)
Prior (05/12) 3,268
Calls: 2,082 (64%)
Puts: 1,186 (36%)
Current vs Prior -11.84%
Calls: -15.71% (Calls)
Puts: -5.06% (Puts)
Prior 7-Day Total 3,268
Calls: 2,082 (64%)
Puts: 1,186 (36%)
Prior 7-Day Average 3,268
Calls: 297 (64%)
Puts: 169 (36%)
Current vs Prior 7-Day Avg -11.84%
Calls: +490.06%
Puts: +564.59%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/03 2:10pm) $2.54M
Calls: $1.30M (51%)
Puts: $1.24M (49%)
Prior (05/12) $1.72M
Calls: $1.33M (77%)
Puts: $389.7K (23%)
Current vs Prior +47.21%
Calls: -2.43%
Puts: +217.04%
Prior 7-Day Total $1.72M
Calls: $1.33M (77%)
Puts: $389.7K (23%)
Prior 7-Day Average $1.72M
Calls: $190.5K (77%)
Puts: $55.7K (23%)
Current vs Prior 7-Day Avg +47.21%
Calls: +582.99%
Puts: +2119.26%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/03 2:10pm) 0.64
Prior (05/12) 0.57
Current vs Prior +12.63%
Prior 7-Day Average 0.57
Current vs Prior 7-Day Avg +12.64%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/03 2:10pm) 10,735
Calls: 3,326 (31%)
Puts: 7,409 (69%)
Prior (05/12) 7,707
Calls: 4,836 (63%)
Puts: 2,871 (37%)
Current vs Prior +39.29%
Prior 7-Day Total 7,707
Calls: 4,836 (63%)
Puts: 2,871 (37%)
Prior 7-Day Average 7,707
Calls: 4,836 (63%)
Puts: 2,871 (37%)
Current vs Prior 7-Day Avg +39.29%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 14.05% | 16.81%
Prior 7.86% | 14.00%
Current vs Prior +78.82% | +20.02%
Prior 7-Day Avg 7.86% | 14.00%
Current vs 7-Day Avg +78.82% | +20.02%
Prior 7-Day Eod -- | --
Current vs 7-Day Eod -- | --
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.89% | 10.32%
Calls: 7.20% | 5.74%
Puts: 6.59% | 14.91%
Prior -- | --
Calls: -- | --
Puts: -- | --
Current vs Prior -- | --
Prior 7-Day Avg -- | --
Calls: -- | --
Puts: -- | --
Current vs 7-Day Avg -- | --
Liquidity Pricy
+
Add Card

🤖 AI Insights

Bullish P/C ratio of 0.64. Put-heavy open interest (7,409 puts vs 3,326 calls) suggests hedging or bearish positioning. Rising open interest (up 39%) indicates new positions being established.

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 BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
14:10BULLISHBULLISHBULLISH
14:05BULLISHBULLISHBULLISH

📈 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 8 of results (avg 7.5%, best 6.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Aug 2135.7037.90$36.806.0%680.7846
$240.00Aug 2151.1054.70$52.906.8%70.9079
$210.00Aug 2179.2085.00$82.107.1%--0.9748
$290.00Aug 2117.4018.70$18.057.2%220.53106
$220.00Aug 2169.7075.30$72.507.7%--0.9415
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 2122.0023.50$22.756.6%2000.555

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. 10 found (avg delta 0.78, highest 0.97)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Aug 2179.2085.00$82.107.1%--0.9748
$220.00Aug 2169.7075.30$72.507.7%--0.9415
$230.00Aug 2159.8065.90$62.859.7%--0.9332
$240.00Aug 2151.1054.70$52.906.8%70.9079
$250.00Aug 2143.0048.50$45.7512.0%20.85161
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 2122.0023.50$22.756.6%2000.555

Most actively traded options today. High liquidity = easy entry/exit. 21 active (total vol 2.5K, top 576)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Aug 214.405.30$4.8518.6%5760.2175
$360.00Aug 210.951.80$1.3861.6%5660.086
$320.00Aug 216.207.70$6.9521.6%1320.281.6K
$350.00Aug 211.852.75$2.3039.1%1070.126
$300.00Aug 2112.8014.20$13.5010.4%820.45181
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Aug 215.606.80$6.2019.4%2940.22436
$290.00Aug 2116.0018.10$17.0512.3%2000.477
$300.00Aug 2122.0023.50$22.756.6%2000.555
$280.00Aug 2112.2013.50$12.8510.1%1220.38204
$230.00Aug 211.252.05$1.6548.5%640.0740

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. 18 found (best R:R 32.33, avg 6.01)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$350.00$360.00Aug 21$0.92$9.08$0.929.87$350.92
$340.00$350.00Aug 21$0.93$9.07$0.939.75$340.93
$330.00$340.00Aug 21$1.62$8.38$1.625.17$331.62
$310.00$320.00Aug 21$2.10$7.90$2.103.76$312.10
$320.00$330.00Aug 21$2.10$7.90$2.103.76$322.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$230.00$220.00Aug 21$0.30$9.70$0.3032.33$229.70
$240.00$230.00Aug 21$0.77$9.23$0.7711.99$239.23
$220.00$210.00Aug 21$0.80$9.20$0.8011.50$219.20
$250.00$240.00Aug 21$1.33$8.67$1.336.52$248.67
$260.00$250.00Aug 21$2.45$7.55$2.453.08$257.55

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 23 found (best R:R 27.57, avg 3.23)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$220.00$230.00Aug 21$9.65$9.65$0.3527.57$229.65
$210.00$220.00Aug 21$9.60$9.60$0.4024.00$219.60
$250.00$260.00Aug 21$8.95$8.95$1.058.52$258.95
$260.00$270.00Aug 21$7.35$7.35$2.652.77$267.35
$240.00$250.00Aug 21$7.15$7.15$2.852.51$247.15
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$300.00$290.00Aug 21$5.70$5.70$4.301.33$294.30
$290.00$280.00Aug 21$4.20$4.20$5.800.72$285.80
$280.00$270.00Aug 21$4.05$4.05$5.950.68$275.95
$270.00$260.00Aug 21$2.60$2.60$7.400.35$267.40
$260.00$250.00Aug 21$2.45$2.45$7.550.32$257.55

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. 10 found (cheapest 12.09% of stock, avg 17.73%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$290.00Aug 21$18.05$17.05$35.10$254.90$325.1012.09%
$280.00Aug 21$23.35$12.85$36.20$243.80$316.2012.47%
$300.00Aug 21$13.50$22.75$36.25$263.75$336.2512.49%
$270.00Aug 21$29.45$8.80$38.25$231.75$308.2513.17%
$260.00Aug 21$36.80$6.20$43.00$217.00$303.0014.81%
$250.00Aug 21$45.75$3.75$49.50$200.50$299.5017.05%
$240.00Aug 21$52.90$2.42$55.32$184.68$295.3219.05%
$230.00Aug 21$62.85$1.65$64.50$165.50$294.5022.22%
$220.00Aug 21$72.50$1.35$73.85$146.15$293.8525.44%
$210.00Aug 21$82.10$0.55$82.65$127.35$292.6528.47%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 2.40% of stock, avg 5.94%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$340.00$250.00Aug 21$3.23$3.75$6.98$243.02$346.98
$330.00$250.00Aug 21$4.85$3.75$8.60$241.40$338.60
$340.00$260.00Aug 21$3.23$6.20$9.43$250.57$349.43
$320.00$250.00Aug 21$6.95$3.75$10.70$239.30$330.70
$330.00$260.00Aug 21$4.85$6.20$11.05$248.95$341.05
$340.00$270.00Aug 21$3.23$8.80$12.03$257.97$352.03
$310.00$250.00Aug 21$9.05$3.75$12.80$237.20$322.80
$320.00$260.00Aug 21$6.95$6.20$13.15$246.85$333.15
$330.00$270.00Aug 21$4.85$8.80$13.65$256.35$343.65
$310.00$260.00Aug 21$9.05$6.20$15.25$244.75$325.25

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 35 found (best R:R 39.00, avg credit $7.12)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
210/220250/260Aug 21$9.75$0.2539.00$210.25$259.75
230/240250/260Aug 21$9.72$0.2834.71$230.28$259.72
220/230250/260Aug 21$9.25$0.7512.33$220.75$259.25
240/250260/270Aug 21$8.68$1.326.58$241.32$268.68
280/290300/310Aug 21$8.65$1.356.41$281.35$308.65
270/280290/300Aug 21$8.60$1.406.14$271.40$298.60
250/260270/280Aug 21$8.55$1.455.90$251.45$278.55
270/280300/310Aug 21$8.50$1.505.67$271.50$308.50
210/220260/270Aug 21$8.15$1.854.41$211.85$268.15
230/240260/270Aug 21$8.12$1.884.32$231.88$268.12

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 16 found (best R:R 99.00, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$290.00$300.00$310.00Aug 21$0.10$9.9099.00
$320.00$330.00$340.00Aug 21$0.48$9.5219.83
$330.00$340.00$350.00Aug 21$0.69$9.3113.49
$280.00$290.00$300.00Aug 21$0.75$9.2512.33
$270.00$280.00$290.00Aug 21$0.80$9.2011.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$260.00$270.00Aug 21$0.15$9.8565.67
$270.00$280.00$290.00Aug 21$0.15$9.8565.67
$220.00$230.00$240.00Aug 21$0.47$9.5320.28
$230.00$240.00$250.00Aug 21$0.56$9.4416.86
$240.00$250.00$260.00Aug 21$1.12$8.887.93

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 15 found (best net $-0.46, 14 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$350.00$360.001:2Aug 21-$0.46$9.54
$340.00$350.001:2Aug 21-$1.37$8.63
$330.00$340.001:2Aug 21-$1.61$8.39
$320.00$330.001:2Aug 21-$2.75$7.25
$300.00$310.001:2Aug 21-$4.60$5.40
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$230.001:2Aug 21-$0.88$9.12
$230.00$220.001:2Aug 21-$1.05$8.95
$250.00$240.001:2Aug 21-$1.09$8.91
$260.00$250.001:2Aug 21-$1.30$8.70
$270.00$260.001:2Aug 21-$3.60$6.40

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 4.41%, avg 1.81%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$300.00Aug 21$12.800.453.3%4.41%7.74%82181
$310.00Aug 21$7.600.356.8%2.62%9.39%512
$320.00Aug 21$6.200.2810.2%2.14%12.35%1321.6K
$330.00Aug 21$4.400.2113.7%1.52%15.18%57675
$340.00Aug 21$2.950.1617.1%1.02%18.12%711
$350.00Aug 21$1.850.1220.6%0.64%21.19%1076
$360.00Aug 21$0.950.0824.0%0.33%24.32%5666

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. 169 contracts (avg 745 vol/day, 169 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 12-18 call last traded $72.75 on 07/31 (now $73.40/$81.00) — try a limit near $73.40. Also watch the $280.00 08-21 call last traded $23.50 on 07/31 (now $23.80/$27.00) — try a limit near $23.80; the $270.00 08-21 call last traded $33.20 on 07/31 (now $29.30/$33.90) — try a limit near $31.60. Most tradeable put: the $290.00 08-21 put last traded $14.50 on 07/31 (now $13.30/$18.40) — try a limit near $14.50.
CALLS (92)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$290.00Aug 21$17.80$21.20$19.50$19.70 07/31$6.20–$19.50$19.50103
$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$33.00 07/28$20.65–$38.75$34.70--
$300.00Aug 21$12.90$16.40$14.65$14.50 07/31$4.15–$14.65$14.50177
$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$24.00 07/28$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$23.50 07/31$8.40–$25.40$23.80101
$280.00Sep 18$28.30$32.40$30.35$29.00 07/30$12.35–$30.35$29.00--
$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$9.75 07/31$2.58–$10.70$9.75--
$310.00Sep 18$13.40$17.80$15.60$12.65 07/30$5.35–$15.60$13.40--
$310.00Nov 20$22.00$30.50$26.25$24.75 07/31$12.90–$26.25$24.754
$310.00Dec 18$25.20$33.00$29.10$20.80 07/28$15.10–$29.10$25.20--
$270.00Aug 21$29.30$33.90$31.60$33.20 07/31$11.70–$31.60$31.6051
$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$50.10 07/31$27.95–$49.45$49.45--
$270.00Feb 19$52.00$61.00$56.50$49.95 07/29$33.65–$56.50$52.00--
$320.00Aug 21$5.70$9.20$7.45$6.85 07/31$2.10–$7.45$6.851.6K
$320.00Sep 18$10.10$14.30$12.20$10.57 07/30$3.00–$12.20$10.57--
$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$17.20 07/28$12.40–$25.25$21.30--
$320.00Feb 19$28.40$36.90$32.65$30.90 07/31$18.20–$32.65$30.90--
$260.00Aug 21$35.70$43.90$39.80$34.80 07/29$16.00–$39.80$35.70--
$260.00Sep 18$41.30$45.50$43.40$38.98 07/30$20.35–$43.40$41.30--
$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$51.50 07/30$31.60–$55.90$52.00--
$330.00Aug 21$4.80$6.80$5.80$5.18 07/31$1.43–$5.80$5.18--
$330.00Sep 18$7.00$11.40$9.20$8.10 07/30$2.58–$9.20$8.10--
$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$13.55 07/28$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$42.30 07/30$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$56.00 07/29$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$3.80 07/31$1.20–$3.93$3.35--
$340.00Sep 18$2.90$9.00$5.95$7.70 07/31$2.53–$5.95$5.95--
$340.00Nov 20$14.40$20.20$17.30$9.36 07/28$7.30–$17.30$14.40--
$340.00Dec 18$14.80$22.80$18.80$12.50 07/28$8.65–$18.80$14.80--
$240.00Aug 21$52.60$60.80$56.70$42.68 07/28$26.55–$56.70$52.60--
$240.00Sep 18$55.50$63.60$59.55$49.85 07/30$31.55–$59.55$55.50--
$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$2.30 07/31$1.05–$2.98$2.305
$350.00Nov 20$9.40$17.50$13.45$6.60 07/27$5.45–$13.45$9.40--
$350.00Dec 18$12.20$20.00$16.10$15.50 07/31$7.25–$16.10$15.5014
$230.00Aug 21$61.80$70.00$65.90$40.90 07/27$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$72.75 07/31$47.90–$77.20$73.4010
$230.00Feb 19$78.70$86.80$82.75$78.60 07/31$53.95–$82.75$78.70--
$360.00Aug 21$0.45$3.60$2.03$1.56 07/31$0.90–$2.63$1.565
$360.00Sep 18$1.45$5.00$3.23$2.45 07/28$1.00–$4.68$2.45--
$360.00Dec 18$9.90$18.00$13.95$11.29 07/29$6.25–$13.95$11.29--
$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--
$370.00Aug 21$0.00$2.55$1.27$1.15 07/31$0.85–$2.63$1.153
$370.00Nov 20$5.40$13.10$9.25$9.08 07/30$3.85–$9.25$9.08--
$370.00Dec 18$8.10$16.00$12.05$8.90 07/29$5.30–$12.05$8.90--
$210.00Aug 21$81.00$89.10$85.05$58.73 07/17$49.50–$85.05$81.00--
$210.00Dec 18$89.50$97.70$93.60$84.40 07/28$60.95–$93.60$89.50--
$380.00Feb 19$12.10$20.00$16.05$12.53 07/28$8.25–$16.05$12.53--
$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--
$420.00Feb 19$5.90$13.40$9.65$9.50 07/31$9.45–$9.65$9.50--
$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--
$500.00Dec 18$0.00$4.80$2.40$0.75 06/24$0.50–$3.73$0.75--
PUTS (77)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$290.00Aug 21$13.30$18.40$15.85$14.50 07/31$15.85–$40.35$14.506
$290.00Dec 18$28.00$34.00$31.00$39.00 07/28$31.00–$50.40$31.00--
$290.00Feb 19$33.30$40.00$36.65$49.25 07/22$36.65–$54.65$36.65--
$280.00Aug 21$9.30$12.50$10.90$13.60 07/30$10.90–$32.60$10.90--
$280.00Sep 18$12.90$17.10$15.00$18.90 07/30$15.00–$33.10$15.00--
$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$7.58 07/31$7.65–$25.60$7.58--
$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$8.10 07/29$5.25–$20.25$5.25--
$260.00Sep 18$4.30$10.30$7.30$8.06 07/31$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$3.17 07/31$3.55–$15.05$3.1754
$250.00Sep 18$4.80$7.80$6.30$6.27 07/31$6.30–$16.20$6.27--
$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--
$250.00Feb 19$15.60$23.00$19.30$21.00 07/30$19.30–$31.80$19.30--
$240.00Aug 21$1.05$3.90$2.48$2.18 07/31$2.48–$11.00$2.181.6K
$240.00Sep 18$2.80$7.10$4.95$3.60 07/31$4.82–$12.20$3.603
$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$14.00 07/29$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$2.00 07/29$2.60–$7.45$2.00--
$230.00Sep 18$1.50$3.90$2.70$3.17 07/31$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$1.40 07/30$1.23–$4.97$1.40--
$220.00Sep 18$1.00$3.40$2.20$1.95 07/31$2.20–$6.35$1.9546
$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$1.39 07/28$0.83–$4.58$0.83--
$210.00Sep 18$0.70$3.30$2.00$1.15 07/31$1.35–$5.75$1.1564
$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$0.63 07/30$0.95–$4.00$0.63--
$200.00Sep 18$0.00$4.80$2.40$1.25 07/30$1.05–$4.70$1.25--
$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$0.50 07/30$0.55–$2.40$0.50--
$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 07/28$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$0.22 07/30$0.95–$2.63$0.22--
$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$1.50 07/31$1.13–$4.68$1.5028
$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 1,755
Total Puts 1,126
Put/Call Ratio 0.64
Net Difference 629

Prior's Put/Call Breakdown

Total Calls 2,082
Total Puts 1,186
Put/Call Ratio 0.57
Net Difference 896

Prior 7-Day Put/Call Summary

Total Calls 2,082
Total Puts 1,186
Average Put/Call Ratio 0.57
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