Tour v490
ZBRA
ZEBRA TECHNOLOGIES C Class A
$361.47 +23.94%
(8/3 18:05) ◀
|
Tuesday, August 4, 2026 (2:05pm)
January 2026
|
▶ (8/4 18:13)
◀ 8/4 14:09 ▶

Option Volume

Detail
ℹ
Current (08/04 2:05pm) 3,279
Calls: 2,176 (66%)
Puts: 1,103 (34%)
Prior (05/12) 3,268
Calls: 2,082 (64%)
Puts: 1,186 (36%)
Current vs Prior +0.34%
Calls: +4.51% (Calls)
Puts: -7.00% (Puts)
Prior 7-Day Total 6,149
Calls: 3,837 (62%)
Puts: 2,312 (38%)
Prior 7-Day Average 3,074
Calls: 548 (62%)
Puts: 330 (38%)
Current vs Prior 7-Day Avg +6.65%
Calls: +296.98%
Puts: +233.95%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/04 2:05pm) $5.99M
Calls: $5.18M (86%)
Puts: $814.6K (14%)
Prior (05/12) $1.72M
Calls: $1.33M (77%)
Puts: $389.7K (23%)
Current vs Prior +247.80%
Calls: +288.35%
Puts: +109.05%
Prior 7-Day Total $4.26M
Calls: $2.63M (62%)
Puts: $1.63M (38%)
Prior 7-Day Average $2.13M
Calls: $376.3K (62%)
Puts: $232.2K (38%)
Current vs Prior 7-Day Avg +181.39%
Calls: +1275.95%
Puts: +250.89%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/04 2:05pm) 0.51
Prior (05/12) 0.57
Current vs Prior -11.02%
Prior 7-Day Average 0.61
Current vs Prior 7-Day Avg -16.30%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/04 2:05pm) 12,497
Calls: 4,719 (38%)
Puts: 7,778 (62%)
Prior (05/12) 7,707
Calls: 4,836 (63%)
Puts: 2,871 (37%)
Current vs Prior +62.15%
Prior 7-Day Total 18,442
Calls: 8,162 (44%)
Puts: 10,280 (56%)
Prior 7-Day Average 9,221
Calls: 4,081 (44%)
Puts: 5,140 (56%)
Current vs Prior 7-Day Avg +35.53%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 9.30% | 13.57%
Prior 7.86% | 14.00%
Current vs Prior +18.28% | -3.11%
Prior 7-Day Avg 10.96% | 15.41%
Current vs 7-Day Avg -15.16% | -11.92%
Prior 7-Day Eod 7.86% | 14.00%
Current vs 7-Day Eod +18.28% | -3.11%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 22.52% | 21.32%
Calls: 17.06% | 20.00%
Puts: 27.97% | 22.65%
Prior 38.45% | 21.69%
Calls: 34.98% | 16.71%
Puts: 41.92% | 26.67%
Current vs Prior -41.43% | -1.71%
Prior 7-Day Avg 38.45% | 21.69%
Calls: 34.98% | 16.71%
Puts: 41.92% | 26.67%
Current vs 7-Day Avg -41.43% | -1.71%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 86% of dollar volume in calls ($5.18M) vs puts ($814.6K). Massive premium surge with dollar volume up 248% vs prior. Dollar volume significantly above 7-day average (181% higher). Bullish P/C ratio of 0.51.

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 2 of results (avg 9.1%, best 9.0%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Sep 1872.0078.80$75.409.0%410.9154
$300.00Sep 1863.1069.20$66.159.2%320.8531
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 0.77, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Aug 2169.0076.60$72.8010.4%191.00120
$300.00Aug 2159.1066.60$62.8511.9%340.95189
$290.00Sep 1872.0078.80$75.409.0%410.9154
$310.00Aug 2149.5056.60$53.0513.4%60.8730
$320.00Aug 2140.5047.10$43.8015.1%400.851.6K
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$380.00Aug 2121.9027.70$24.8023.4%60.69--

Most actively traded options today. High liquidity = easy entry/exit. 36 active (total vol 2.3K, top 426)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$360.00Aug 2113.4015.90$14.6517.1%4260.52565
$330.00Aug 2133.8039.00$36.4014.3%3830.81619
$390.00Sep 188.6012.00$10.3033.0%2470.32--
$390.00Aug 212.754.90$3.8356.1%1770.211
$350.00Aug 2118.9023.30$21.1020.9%1760.63112
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$360.00Aug 2111.3016.30$13.8036.2%1490.48--
$290.00Aug 210.051.50$0.78185.9%510.04165
$330.00Aug 212.606.10$4.3580.5%140.19--
$340.00Aug 215.108.60$6.8551.1%110.27--
$290.00Sep 180.005.10$2.55200.0%110.0911

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 12 strikes (avg 13.9%, max 36.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$310.00Aug 21Sep 1867.1%49.3%36.0%1231
$290.00Aug 21Sep 1859.3%47.9%23.8%60174
$340.00Aug 21Sep 1849.1%43.3%13.2%6858
$350.00Aug 21Sep 1846.6%43.4%7.6%178112
$360.00Aug 21Sep 1844.8%42.3%5.9%489567
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$290.00Aug 21Sep 1859.3%47.9%23.8%62176
$320.00Aug 21Sep 1856.6%46.0%22.9%3--
$340.00Aug 21Sep 1849.1%43.3%13.2%14--
$350.00Aug 21Sep 1846.6%43.4%7.6%17--
$360.00Aug 21Sep 1844.8%42.3%5.9%151--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 21 found (best R:R 82.33, avg 6.64)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$390.00$400.00Aug 21$1.83$8.17$1.834.46$391.83
$390.00$400.00Sep 18$2.15$7.85$2.153.65$392.15
$370.00$390.00Aug 21$6.17$13.83$6.172.24$376.17
$380.00$390.00Sep 18$3.60$6.40$3.601.78$383.60
$370.00$380.00Sep 18$4.15$5.85$4.151.41$374.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$300.00$290.00Aug 21$0.12$9.88$0.1282.33$299.88
$330.00$320.00Aug 21$0.95$9.05$0.959.53$329.05
$320.00$300.00Aug 21$2.50$17.50$2.507.00$317.50
$320.00$310.00Sep 18$1.55$8.45$1.555.45$318.45
$310.00$290.00Sep 18$3.35$16.65$3.354.97$306.65

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 30 found (best R:R 49.00, avg 3.56)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$300.00$310.00Aug 21$9.80$9.80$0.2049.00$309.80
$310.00$320.00Aug 21$9.25$9.25$0.7512.33$319.25
$290.00$300.00Sep 18$9.25$9.25$0.7512.33$299.25
$300.00$310.00Sep 18$8.45$8.45$1.555.45$308.45
$330.00$340.00Aug 21$8.35$8.35$1.655.06$338.35
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$380.00$360.00Aug 21$11.00$11.00$9.001.22$369.00
$360.00$350.00Sep 18$4.40$4.40$5.600.79$355.60
$350.00$340.00Sep 18$4.20$4.20$5.800.72$345.80
$360.00$350.00Aug 21$4.05$4.05$5.950.68$355.95
$350.00$340.00Aug 21$2.90$2.90$7.100.41$347.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $5.81, cheapest $1.77)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$290.00Aug 21Sep 18$2.6059.3%47.9%
$300.00Aug 21Sep 18$3.3053.2%54.1%
$310.00Aug 21Sep 18$4.6567.1%49.3%
$400.00Aug 21Sep 18$6.1541.2%42.1%
$390.00Aug 21Sep 18$6.4743.1%41.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$290.00Aug 21Sep 18$1.7759.3%47.9%
$320.00Aug 21Sep 18$4.0556.6%46.0%
$340.00Aug 21Sep 18$5.8549.1%43.3%
$350.00Aug 21Sep 18$7.1546.6%43.4%
$360.00Aug 21Sep 18$7.5044.8%42.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 12 found (cheapest 7.87% of stock, avg 13.82%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$360.00Aug 21$14.65$13.80$28.45$331.55$388.457.87%
$350.00Aug 21$21.10$9.75$30.85$319.15$380.858.53%
$340.00Aug 21$28.05$6.85$34.90$305.10$374.909.66%
$330.00Aug 21$36.40$4.35$40.75$289.25$370.7511.27%
$360.00Sep 18$23.00$21.30$44.30$315.70$404.3012.26%
$350.00Sep 18$28.80$16.90$45.70$304.30$395.7012.64%
$320.00Aug 21$43.80$3.40$47.20$272.80$367.2013.06%
$340.00Sep 18$35.80$12.70$48.50$291.50$388.5013.42%
$310.00Sep 18$57.70$5.90$63.60$246.40$373.6017.59%
$300.00Aug 21$62.85$0.90$63.75$236.25$363.7517.64%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 40 found (cheapest 1.49% of stock, avg 5.20%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$400.00$320.00Aug 21$2.00$3.40$5.40$314.60$405.40
$410.00$320.00Aug 21$2.25$3.40$5.65$314.35$415.65
$400.00$330.00Aug 21$2.00$4.35$6.35$323.65$406.35
$410.00$330.00Aug 21$2.25$4.35$6.60$323.40$416.60
$390.00$320.00Aug 21$3.83$3.40$7.23$312.77$397.23
$390.00$330.00Aug 21$3.83$4.35$8.18$321.82$398.18
$400.00$340.00Aug 21$2.00$6.85$8.85$331.15$408.85
$410.00$340.00Aug 21$2.25$6.85$9.10$330.90$419.10
$390.00$340.00Aug 21$3.83$6.85$10.68$329.32$400.68
$400.00$350.00Aug 21$2.00$9.75$11.75$338.25$411.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 53 found (best R:R 14.87, avg credit $7.51)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
290/300310/320Aug 21$9.37$0.6314.87$290.63$319.37
340/350360/370Sep 18$9.15$0.8510.76$340.85$369.15
330/340350/360Aug 21$8.95$1.058.52$331.05$358.95
310/320340/350Sep 18$8.55$1.455.90$311.45$348.55
350/360370/380Sep 18$8.55$1.455.90$351.45$378.55
290/300330/340Aug 21$8.47$1.535.54$291.53$338.47
340/350370/380Sep 18$8.35$1.655.06$341.65$378.35
350/360380/390Sep 18$8.00$2.004.00$352.00$388.00
320/330340/350Aug 21$7.90$2.103.76$322.10$347.90
340/350380/390Sep 18$7.80$2.203.55$342.20$387.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 17 found (best R:R 65.67, cheapest $0.15)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$290.00$300.00$310.00Aug 21$0.15$9.8565.67
$340.00$350.00$360.00Aug 21$0.50$9.5019.00
$300.00$310.00$320.00Aug 21$0.55$9.4517.18
$370.00$380.00$390.00Sep 18$0.55$9.4517.18
$290.00$300.00$310.00Sep 18$0.80$9.2011.50
PUTS (4)
LowMidHighExpiryDebitMax GainR:R
$340.00$350.00$360.00Sep 18$0.20$9.8049.00
$330.00$340.00$350.00Aug 21$0.40$9.6024.00
$340.00$350.00$360.00Aug 21$1.15$8.857.70
$320.00$330.00$340.00Aug 21$1.55$8.455.45

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 20 found (best net $-2.20, 17 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$310.00$340.001:2Sep 18-$13.90$16.10
$390.00$400.001:2Aug 21-$0.17$9.83
$400.00$410.001:2Aug 21-$2.50$7.50
$360.00$370.001:2Aug 21-$5.35$4.65
$390.00$400.001:2Sep 18-$6.00$4.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$340.00$320.001:2Sep 18-$2.20$17.80
$380.00$360.001:2Aug 21-$2.80$17.20
$300.00$290.001:2Aug 21-$0.66$9.34
$340.00$330.001:2Aug 21-$1.85$8.15
$330.00$320.001:2Aug 21-$2.45$7.55

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 8 found (best yield 4.40%, avg 1.88%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$370.00Sep 18$15.900.462.4%4.40%6.76%171
$380.00Sep 18$12.100.395.1%3.35%8.47%421
$390.00Sep 18$8.600.327.9%2.38%10.27%247--
$370.00Aug 21$7.300.412.4%2.02%4.38%163
$400.00Sep 18$5.300.2610.7%1.47%12.13%24--
$390.00Aug 21$2.750.217.9%0.76%8.65%1771
$400.00Aug 21$1.500.1310.7%0.41%11.07%1671
$410.00Aug 21$0.800.1213.4%0.22%13.65%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. 200 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 $130.00 11-20 call last traded $120.90 on 06/26 (now $159.10/$169.00) — try a limit near $159.10. Also watch the $195.00 12-18 call last traded $66.50 on 06/26 (now $102.30/$109.00) — try a limit near $102.30; the $160.00 12-18 call last traded $118.25 on 07/01 (now $132.00/$141.00) — try a limit near $132.00. Most tradeable put: the $370.00 11-20 put last traded $109.60 on 07/21 (now $79.00/$88.90) — try a limit near $83.95.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$290.00Aug 21$17.10$23.80$20.45$19.70 07/31$6.20–$20.45$19.70106
$290.00Nov 20$29.10$39.00$34.05$15.97 06/24$18.65–$36.55$29.101
$290.00Dec 18$32.20$42.00$37.10$33.00 07/28$20.65–$38.75$33.0029
$300.00Aug 21$12.30$19.00$15.65$14.50 07/31$4.15–$15.65$14.50181
$300.00Sep 18$16.50$21.30$18.90$8.90 07/20$6.45–$19.75$16.5027
$300.00Nov 20$25.00$34.00$29.50$20.00 07/10$14.75–$31.75$25.0011
$300.00Dec 18$27.10$37.00$32.05$24.00 07/28$17.50–$33.95$27.1052
$300.00Feb 19$35.10$45.00$40.05$22.20 07/15$23.75–$40.80$35.106
$280.00Aug 21$22.60$27.60$25.10$23.50 07/31$8.40–$25.40$23.50100
$280.00Sep 18$27.40$31.60$29.50$29.00 07/30$12.35–$30.35$29.0052
$280.00Nov 20$36.80$44.00$40.40$31.00 07/06$20.90–$42.00$36.806
$280.00Dec 18$40.20$47.00$43.60$26.80 07/16$23.90–$44.85$40.2025
$310.00Aug 21$8.20$15.00$11.60$9.75 07/31$2.58–$11.60$9.7512
$310.00Sep 18$11.20$18.80$15.00$12.65 07/30$5.35–$15.60$12.65--
$310.00Nov 20$22.90$30.00$26.45$24.75 07/31$12.90–$26.45$24.753
$310.00Dec 18$23.10$33.00$28.05$20.80 07/28$15.10–$29.10$23.1017
$270.00Aug 21$28.30$35.30$31.80$33.20 07/31$11.70–$31.80$31.8046
$270.00Sep 18$33.60$40.00$36.80$17.25 07/24$15.30–$36.80$33.6028
$270.00Nov 20$42.70$50.00$46.35$33.08 07/01$25.65–$46.35$42.7013
$270.00Dec 18$46.60$52.70$49.65$50.10 07/31$27.95–$49.65$49.6532
$270.00Feb 19$50.10$60.00$55.05$49.95 07/29$33.65–$56.50$50.102
$320.00Aug 21$7.50$10.00$8.75$6.85 07/31$2.10–$8.75$7.501.6K
$320.00Sep 18$7.70$14.00$10.85$10.57 07/30$3.00–$12.20$10.571
$320.00Nov 20$17.10$27.00$22.05$13.67 07/07$10.40–$23.60$17.106
$320.00Dec 18$19.10$29.00$24.05$17.20 07/28$12.40–$25.25$19.107
$320.00Feb 19$28.60$37.00$32.80$30.90 07/31$18.20–$32.80$30.905
$260.00Aug 21$35.50$43.00$39.25$34.80 07/29$16.00–$39.80$35.5046
$260.00Sep 18$39.90$46.90$43.40$38.98 07/30$20.35–$43.40$39.901
$260.00Nov 20$48.90$56.00$52.45$36.95 07/17$29.65–$52.75$48.906
$260.00Dec 18$51.50$59.00$55.25$51.50 07/30$31.60–$55.90$51.5045
$330.00Aug 21$3.00$9.90$6.45$5.18 07/31$1.43–$6.45$5.1875
$330.00Sep 18$5.20$11.80$8.50$8.10 07/30$2.58–$9.20$8.102
$330.00Nov 20$14.60$23.00$18.80$12.25 07/17$8.35–$20.30$14.607
$330.00Dec 18$16.10$26.00$21.05$13.55 07/28$10.15–$21.90$16.108
$250.00Aug 21$43.50$51.00$47.25$24.00 07/24$20.55–$47.50$43.50161
$250.00Sep 18$47.20$54.90$51.05$42.30 07/30$25.10–$51.35$47.209
$250.00Nov 20$56.40$63.00$59.70$38.08 06/30$34.00–$59.95$56.402
$250.00Dec 18$58.50$65.80$62.15$56.00 07/29$36.50–$62.65$58.5036
$250.00Feb 19$62.30$72.00$67.15$40.60 06/25$43.55–$68.75$62.302
$340.00Aug 21$1.35$8.90$5.13$3.80 07/31$1.20–$5.13$3.8011
$340.00Sep 18$3.50$7.90$5.70$7.70 07/31$2.53–$5.95$5.702
$340.00Nov 20$13.80$19.90$16.85$9.36 07/28$7.30–$17.30$13.807
$340.00Dec 18$13.10$23.00$18.05$12.50 07/28$8.65–$18.80$13.108
$240.00Aug 21$52.50$59.50$56.00$42.68 07/28$26.55–$56.70$52.5079
$240.00Sep 18$55.20$62.40$58.80$49.85 07/30$31.55–$59.55$55.209
$240.00Dec 18$65.50$72.80$69.15$52.90 07/02$41.85–$69.90$65.5014
$240.00Feb 19$69.10$79.00$74.05$49.10 07/23$48.60–$75.50$69.108
$350.00Aug 21$1.65$3.60$2.63$2.30 07/31$1.05–$2.98$2.306
$350.00Nov 20$9.70$18.00$13.85$6.60 07/27$5.45–$13.85$9.708
$350.00Dec 18$12.70$20.00$16.35$15.50 07/31$7.25–$16.35$15.5014
$230.00Aug 21$61.70$68.60$65.15$40.90 07/27$34.35–$65.90$61.7032
$230.00Nov 20$71.00$78.00$74.50$41.15 06/26$45.30–$75.05$71.0012
$230.00Dec 18$73.20$80.00$76.60$72.75 07/31$47.90–$77.20$73.2010
$230.00Feb 19$78.50$85.80$82.15$78.60 07/31$53.95–$82.75$78.601
$360.00Aug 21$0.40$4.80$2.60$1.56 07/31$0.90–$2.63$1.566
$360.00Sep 18$0.50$6.30$3.40$2.45 07/28$1.00–$4.68$2.452
$360.00Dec 18$8.50$18.00$13.25$11.29 07/29$6.25–$13.95$11.2925
$360.00Feb 19$15.00$24.70$19.85$11.74 07/21$11.00–$20.05$15.001
$360.00Nov 20$6.10$16.00$11.05--$11.05–$11.05—$6.102
$220.00Aug 21$71.10$78.00$74.55$46.15 07/21$41.10–$75.40$71.1015
$220.00Dec 18$78.20$88.00$83.10$65.60 07/01$54.35–$85.15$78.207
$370.00Aug 21$0.00$1.35$0.68$1.15 07/31$0.68–$2.63$0.683
$370.00Nov 20$4.50$14.00$9.25$9.08 07/30$3.85–$9.25$9.087
$370.00Dec 18$6.10$16.00$11.05$8.90 07/29$5.30–$12.05$8.906
$210.00Aug 21$80.60$87.60$84.10$58.73 07/17$49.50–$85.05$80.6048
$210.00Dec 18$88.80$96.00$92.40$84.40 07/28$60.95–$93.60$88.806
$380.00Feb 19$10.20$20.00$15.10$12.53 07/28$8.25–$16.05$12.531
$380.00Aug 21$0.00$4.80$2.40--$2.40–$2.40—--1
$380.00Dec 18$4.10$14.00$9.05--$9.05–$9.05—$4.102
$200.00Aug 21$90.60$97.30$93.95$70.40 07/02$58.15–$94.60$90.6021
$200.00Nov 20$94.00$103.40$98.70$71.50 07/21$66.65–$100.40$94.004
$200.00Dec 18$97.50$104.70$101.10$78.10 07/06$68.35–$102.05$97.5020
$195.00Dec 18$102.30$109.00$105.65$66.50 06/26$72.15–$106.45$102.301
$390.00Dec 18$5.20$12.40$8.80$3.40 06/22$3.78–$10.00$5.205
$390.00Aug 21$0.00$2.75$1.38--$1.38–$1.38—--1
$190.00Dec 18$104.10$114.00$109.05$46.55 06/10$76.10–$110.85$104.1014
$185.00Dec 18$108.20$118.00$113.10$73.70 06/26$80.30–$115.40$108.201
$400.00Nov 20$0.10$10.00$5.05$2.42 07/22$1.85–$5.60$2.421
$400.00Dec 18$4.10$10.50$7.30$4.48 06/30$3.18–$7.30$4.4817
$400.00Feb 19$7.00$16.70$11.85$8.00 07/08$6.50–$12.40$8.00--
$400.00Aug 21$0.00$1.50$0.75--$0.75–$0.75—--1
$180.00Dec 18$113.10$123.00$118.05$77.70 06/26$84.40–$119.90$113.106
$180.00Feb 19$116.10$126.00$121.05$93.10 07/20$88.00–$122.85$116.102
$180.00Aug 21$108.00$117.70$112.85--$112.85–$112.85—$108.002
$175.00Aug 21$113.00$122.00$117.50$99.55 07/01$81.65–$119.45$113.00--
$175.00Nov 20$116.40$126.00$121.20$79.90 06/26$87.30–$123.10$116.402
$410.00Dec 18$2.60$9.30$5.95$2.30 06/16$2.35–$6.03$2.604
$170.00Aug 21$117.10$127.00$122.05$104.23 07/01$86.50–$124.40$117.108
$420.00Dec 18$0.40$10.00$5.20$3.20 06/05$2.05–$6.75$3.2022
$420.00Feb 19$6.20$14.00$10.10$9.50 07/31$9.45–$10.10$9.503
$160.00Nov 20$131.00$140.80$135.90$75.94 06/09$100.45–$137.05$131.002
$160.00Dec 18$132.00$141.00$136.50$118.25 07/01$101.50–$138.30$132.002
$160.00Aug 21$127.10$137.00$132.05--$132.05–$132.05—$127.102
$430.00Dec 18$0.10$10.00$5.05$2.40 06/05$1.45–$5.05$2.403
$150.00Nov 20$140.00$149.90$144.95$102.20 06/26$109.40–$146.75$140.002
$150.00Dec 18$141.00$150.90$145.95$127.48 07/01$110.60–$147.70$141.005
$440.00Dec 18$0.05$10.00$5.03--$5.03–$5.03—$0.058
$130.00Nov 20$159.10$169.00$164.05$120.90 06/26$128.15–$166.10$159.101
$460.00Dec 18$0.05$10.00$5.03$0.95 07/21$0.78–$5.03$0.951
$120.00Dec 18$170.00$179.90$174.95--$174.95–$174.95—$170.001
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$290.00Aug 21$14.10$20.10$17.10$14.50 07/31$15.85–$40.35$14.507
$290.00Dec 18$26.10$36.00$31.05$39.00 07/28$31.00–$50.40$31.052
$290.00Feb 19$31.10$41.00$36.05$49.25 07/22$36.05–$54.65$36.05300
$300.00Aug 21$17.20$25.70$21.45--$21.45–$21.45—$17.205
$280.00Aug 21$9.40$15.10$12.25$13.60 07/30$10.90–$32.60$12.25204
$280.00Sep 18$11.10$19.20$15.15$18.90 07/30$15.00–$33.10$15.151
$280.00Dec 18$22.00$30.00$26.00$40.10 07/14$26.00–$43.45$26.0026
$310.00Dec 18$37.00$46.90$41.95--$41.95–$41.95—$37.0013
$270.00Aug 21$7.00$11.60$9.30$7.58 07/31$7.65–$25.60$7.5816
$270.00Nov 20$16.30$24.60$20.45$31.55 07/01$20.40–$36.85$20.451
$270.00Dec 18$18.10$26.20$22.15$32.90 07/16$22.15–$38.80$22.1510
$270.00Feb 19$22.00$31.50$26.75$44.90 06/24$26.75–$42.20$26.751.5K
$260.00Aug 21$4.10$9.20$6.65$8.10 07/29$5.25–$20.25$6.65436
$260.00Sep 18$6.70$13.30$10.00$8.06 07/31$7.30–$21.20$8.0623
$260.00Nov 20$12.70$21.00$16.85$27.93 07/15$16.85–$31.15$16.851
$260.00Dec 18$14.40$22.00$18.20$33.60 07/15$18.20–$32.75$18.2018
$330.00Dec 18$50.00$59.50$54.75--$54.75–$54.75—$50.001
$250.00Aug 21$2.65$7.70$5.18$3.17 07/31$3.55–$15.05$3.1755
$250.00Sep 18$2.00$9.90$5.95$6.27 07/31$5.95–$16.20$5.952
$250.00Nov 20$9.80$17.60$13.70$22.50 07/21$12.70–$26.00$13.7027
$250.00Dec 18$11.10$18.60$14.85$28.60 07/15$14.80–$27.00$14.8514
$250.00Feb 19$14.70$24.00$19.35$21.00 07/30$19.30–$31.80$19.355
$240.00Aug 21$1.50$3.90$2.70$2.18 07/31$2.48–$11.00$2.181.6K
$240.00Sep 18$2.65$5.00$3.83$3.60 07/31$3.83–$12.20$3.605
$240.00Nov 20$7.10$14.90$11.00$26.90 06/23$11.00–$20.35$11.0012
$240.00Dec 18$8.50$16.20$12.35$14.00 07/29$12.35–$23.20$12.3519
$240.00Feb 19$11.50$21.00$16.25$26.00 07/15$16.10–$26.70$16.251
$350.00Dec 18$64.10$74.00$69.05$90.63 07/01$68.30–$98.55$69.052
$230.00Aug 21$1.35$2.50$1.93$2.00 07/29$1.93–$7.45$1.9340
$230.00Sep 18$0.20$8.40$4.30$3.17 07/31$2.70–$8.90$3.1741
$230.00Nov 20$4.20$12.50$8.35$15.70 07/21$7.65–$17.30$8.3526
$230.00Dec 18$5.00$14.00$9.50$22.90 06/24$9.40–$19.40$9.5040
$230.00Feb 19$8.30$18.00$13.15$27.50 06/22$13.15–$22.35$13.151
$220.00Aug 21$0.90$2.85$1.88$1.40 07/30$1.23–$4.97$1.40123
$220.00Sep 18$0.65$3.20$1.93$1.95 07/31$1.93–$6.35$1.9348
$220.00Nov 20$3.10$10.60$6.85$10.84 07/06$6.85–$12.90$6.855
$220.00Dec 18$3.00$12.00$7.50$16.94 06/25$7.50–$14.70$7.5026
$370.00Nov 20$79.00$88.90$83.95$109.60 07/21$82.60–$116.10$83.951
$210.00Aug 21$0.15$1.15$0.65$1.39 07/28$0.65–$4.58$0.651.6K
$210.00Sep 18$1.60$4.80$3.20$1.15 07/31$1.35–$5.75$1.6066
$210.00Nov 20$0.20$9.40$4.80$10.30 07/21$4.80–$10.85$4.8012
$210.00Dec 18$3.40$10.30$6.85$13.90 06/26$6.75–$12.40$6.8529
$200.00Aug 21$0.25$1.10$0.68$0.63 07/30$0.68–$4.00$0.63336
$200.00Sep 18$0.00$2.20$1.10$1.25 07/30$1.05–$4.70$1.1041
$200.00Nov 20$0.05$9.00$4.53$7.97 07/14$4.08–$8.70$4.533
$200.00Dec 18$3.10$5.80$4.45$8.21 07/02$4.45–$9.40$4.4527
$200.00Feb 19$2.05$10.00$6.03$10.70 07/13$6.03–$12.50$6.031
$195.00Aug 21$0.00$2.10$1.05$0.50 07/30$0.55–$2.40$0.5098
$195.00Nov 20$0.05$10.00$5.03$5.65 07/21$3.83–$7.50$5.035
$195.00Dec 18$2.25$5.90$4.08$9.50 06/26$4.08–$8.55$4.087
$190.00Aug 21$0.00$4.80$2.40$0.75 07/17$0.90–$3.13$0.7523
$190.00Feb 19$1.00$9.40$5.20$13.10 06/25$5.20–$10.50$5.201
$190.00Nov 20$0.05$7.50$3.78--$3.78–$3.78—$0.0510
$190.00Dec 18$0.10$10.00$5.05--$5.05–$5.05—$0.101
$185.00Aug 21$0.00$2.10$1.05$0.80 07/28$0.73–$2.63$0.8020
$185.00Nov 20$0.05$8.10$4.08$4.95 07/14$2.40–$5.95$4.085
$185.00Dec 18$0.05$8.80$4.43--$4.43–$4.43—$0.052
$180.00Aug 21$0.00$1.50$0.75$0.40 07/20$0.43–$2.40$0.4034
$180.00Nov 20$0.05$7.90$3.98$11.85 06/11$1.95–$6.05$3.981
$180.00Feb 19$0.05$9.30$4.68$10.50 06/22$4.68–$9.20$4.682
$180.00Dec 18$0.05$8.60$4.33--$4.33–$4.33—$0.0517
$175.00Aug 21$0.00$1.10$0.55$0.22 07/30$0.55–$2.63$0.2211
$175.00Nov 20$0.05$7.80$3.93$6.74 06/17$1.75–$4.58$3.931
$175.00Dec 18$0.05$7.10$3.58$7.80 06/15$2.63–$6.15$3.581
$175.00Feb 19$0.55$9.90$5.23$6.00 07/13$4.72–$8.00$5.231
$170.00Aug 21$0.00$2.10$1.05$1.35 06/23$0.95–$3.03$1.0562
$170.00Nov 20$0.05$5.30$2.68$3.10 07/24$1.60–$4.13$2.6819
$170.00Dec 18$0.50$4.00$2.25$8.50 06/09$2.25–$4.88$2.257
$165.00Nov 20$0.00$4.50$2.25$2.75 07/22$1.33–$3.75$2.254
$165.00Dec 18$0.00$4.80$2.40$9.20 06/11$1.67–$4.98$2.405
$165.00Aug 21$0.00$4.80$2.40--$2.40–$2.40—--8
$160.00Aug 21$0.00$4.80$2.40$1.40 06/08$0.95–$2.73$1.407
$160.00Nov 20$0.00$4.30$2.15$1.50 07/31$1.13–$4.68$1.5036
$160.00Dec 18$0.00$3.30$1.65$3.93 06/24$1.43–$4.13$1.653
$155.00Nov 20$0.00$2.45$1.23$3.20 06/24$1.05–$5.03$1.232
$155.00Aug 21$0.00$4.80$2.40--$2.40–$2.40—--2
$155.00Dec 18$0.00$4.80$2.40--$2.40–$2.40—--1
$150.00Nov 20$0.00$4.80$2.40$1.65 07/02$0.90–$3.25$1.6517
$150.00Aug 21$0.00$3.90$1.95--$1.95–$1.95—--5
$150.00Dec 18$1.00$6.40$3.70--$3.70–$3.70—$1.004
$145.00Nov 20$0.00$2.30$1.15$2.30 06/24$0.75–$4.83$1.151
$145.00Aug 21$0.00$4.80$2.40--$2.40–$2.40—--3
$140.00Dec 18$0.00$4.80$2.40$1.00 07/02$0.85–$3.13$1.002
$140.00Aug 21$0.00$4.80$2.40--$2.40–$2.40—--1
$140.00Nov 20$0.00$4.80$2.40--$2.40–$2.40—--1
$135.00Nov 20$0.00$2.10$1.05$1.84 06/24$0.63–$2.73$1.0514
$135.00Dec 18$0.00$4.80$2.40$1.52 07/13$0.78–$3.73$1.525
$135.00Aug 21$0.00$4.80$2.40--$2.40–$2.40—--2
$130.00Nov 20$0.00$2.10$1.05$1.75 06/16$0.63–$2.40$1.056
$130.00Dec 18$0.00$4.80$2.40$2.55 06/08$0.60–$3.68$2.404
$125.00Nov 20$0.00$2.10$1.05$1.15 06/17$0.43–$2.40$1.0590
$125.00Aug 21$0.00$4.80$2.40--$2.40–$2.40—--2
$125.00Dec 18$0.00$4.80$2.40--$2.40–$2.40—--1
$120.00Nov 20$0.00$2.10$1.05$1.66 06/10$0.63–$2.63$1.0570
$120.00Dec 18$0.00$4.80$2.40--$2.40–$2.40—--43
$115.00Nov 20$0.00$4.80$2.40--$2.40–$2.40—--9
$110.00Aug 21$0.00$4.80$2.40$0.05 07/02$0.03–$2.40$0.055
$110.00Nov 20$0.00$4.80$2.40--$2.40–$2.40—--9
$110.00Dec 18$0.00$4.80$2.40--$2.40–$2.40—--5
$105.00Nov 20$0.00$4.80$2.40--$2.40–$2.40—--7

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 2,176
Total Puts 1,103
Put/Call Ratio 0.51
Net Difference 1,073

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 3,837
Total Puts 2,312
Average Put/Call Ratio 0.61
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