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   0.282 0.398 301.37 -7.54
 
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 17.40 24.20 42.00 22.24 0 1  S   280 ZBRA 0.00 1.25 1.35 0.46 0 111  S  
ZBRA 8.20 14.90 11.80 13.66 3 1  S   290 ZBRA 0.45 1.45 1.40 1.87 11 224  S  
ZBRA 4.60 5.60 4.50 7.06 6 143  S   300 ZBRA 3.10 4.10 5.90 5.26 0 25  S  
ZBRA 0.80 2.40 1.00 2.96 11 30  S   310 ZBRA 6.80 12.60 11.30 11.15 5 35  S  
ZBRA 0.00 1.55 1.30 0.99 0 78  S   320 ZBRA 14.90 20.30 19.80 19.16 1 16  S  
ZBRA 0.00 0.50 0.91 0.26 0 72  S   330 ZBRA 24.80 33.20 31.16 28.41 0 17  S  
 
2024-07-19 - Calls 2024-07-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ZBRA 21.00 29.60 0.00 36.97 0 0  S   280 ZBRA 2.15 6.20 3.10 2.94 0 13  S  
ZBRA 16.70 20.90 23.40 29.51 0 2  S   290 ZBRA 3.90 8.00 4.50 5.03 0 7  S  
ZBRA 9.90 14.10 10.96 22.92 1 3  S   300 ZBRA 7.80 9.60 10.00 7.99 5 8  S  
ZBRA 5.10 7.70 6.93 17.31 3 7  S   310 ZBRA 13.80 15.10 14.95 11.93 7 2  S  
ZBRA 2.80 4.20 4.00 12.70 2 3  S   320 ZBRA 16.90 25.40 17.08 16.87 0 4  S  
ZBRA 0.10 3.20 2.50 9.06 0 9  S   330 ZBRA 26.80 34.00 0.00 22.77 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 30.20 34.90 36.91 62.95 0 29  S   280 ZBRA 7.00 10.00 8.00 1.66 0 54  S  
ZBRA 23.20 29.00 24.50 55.37 1 16  S   290 ZBRA 10.00 15.90 11.10 2.66 0 16  S  
ZBRA 17.70 21.90 19.50 48.19 1 34  S   300 ZBRA 14.50 17.90 9.70 4.05 0 41  S  
ZBRA 12.90 16.80 14.90 41.48 0 59  S   310 ZBRA 19.90 24.20 21.50 5.92 0 25  S  
ZBRA 8.90 14.70 11.97 35.29 0 21  S   320 ZBRA 23.30 32.00 27.00 8.31 0 30  S  
ZBRA 6.00 9.80 10.50 29.69 0 138  S   330 ZBRA 30.30 38.60 19.80 11.28 0 2  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.