Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

ZEBRA TECHNOLOGIES (ZBRA) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
ZBRA ZEBRA TECHNOLOGIES   0.535 0.422 297.21 4.68
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ZBRA 31.80 34.10 33.30 33.28 1 72  S   270 ZBRA 4.50 5.60 5.30 1.78 4 423  S  
ZBRA 24.60 27.10 13.30 25.27 0 97  S   280 ZBRA 7.40 8.40 8.70 3.61 4 106  S  
ZBRA 19.40 20.10 20.20 18.34 40 209  S   290 ZBRA 10.70 12.10 12.25 6.53 125 34  S  
ZBRA 14.10 15.20 13.90 12.69 4 240  S   300 ZBRA 16.10 17.10 17.20 10.72 9 8  S  
ZBRA 9.90 10.90 11.10 8.35 6 128  S   310 ZBRA 21.90 22.90 22.60 16.22 7 4  S  
ZBRA 6.70 7.60 7.00 5.22 9 117  S   320 ZBRA 27.70 33.40 35.00 22.93 0 1  S  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ZBRA 36.20 39.00 0.00 59.87 0 0  S   270 ZBRA 6.40 7.90 7.90 1.89 2 4  S  
ZBRA 29.70 31.00 17.67 52.16 0 2  S   280 ZBRA 10.10 11.20 17.80 3.03 0 6  S  
ZBRA 23.90 25.20 0.00 44.91 0 0  S   290 ZBRA 14.10 15.20 24.70 4.64 0 1  S  
ZBRA 18.60 19.90 19.40 38.19 2 135  S   300 ZBRA 19.40 20.30 0.00 6.78 0 0  S  
ZBRA 14.10 15.50 11.10 32.07 0 2  S   310 ZBRA 24.30 27.10 29.30 9.52 0 1  S  
ZBRA 10.50 11.70 11.30 26.59 5 41  S   320 ZBRA 29.80 33.20 0.00 12.90 0 0  S  
 
2024-08-16 - Calls 2024-08-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ZBRA 42.80 48.20 42.70 132.38 0 3  S   270 ZBRA 12.70 14.10 23.73 0.09 0 66  S  
ZBRA 37.30 41.80 32.93 126.33 0 29  S   280 ZBRA 15.60 17.80 28.40 0.15 0 53  S  
ZBRA 31.30 35.60 34.50 120.31 2 14  S   290 ZBRA 21.00 22.10 21.80 0.24 1 10  S  
ZBRA 27.40 28.80 26.60 114.33 4 31  S   300 ZBRA 25.90 27.40 26.20 0.37 1 17  S  
ZBRA 23.00 24.30 22.30 108.41 4 53  S   310 ZBRA 31.40 32.50 0.00 0.55 0 0  S  
ZBRA 19.00 20.30 24.30 102.54 0 9  S   320 ZBRA 36.50 39.40 38.40 0.80 2 0  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.