Options Chain for ZEBRA TECHNOLOGIES CORPORATION CL A (ZBRA) - $241.79 as of 5/12/2026 8:29:19 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 103.70 | 112.00 | 107.85 | % | 0.80 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 5/12/2026 3:59:59 PM EST | |||
| 140.00 | 98.90 | 107.00 | 102.95 | % | 0.74 | 0 | 0 | 1.50 | 1.00 | 0.00 | -0.01 | 5/12/2026 3:59:59 PM EST | |||
| 145.00 | 93.90 | 102.20 | 98.05 | % | 0.68 | 0 | 0 | 1.43 | 1.00 | 0.00 | -0.01 | 5/12/2026 3:59:59 PM EST | |||
| 150.00 | 89.10 | 97.30 | 93.20 | % | 0.62 | 0 | 0 | 1.37 | 1.00 | 0.00 | -0.02 | 5/12/2026 3:59:59 PM EST | |||
| 155.00 | 84.10 | 92.70 | 88.40 | % | 0.57 | 0 | 0 | 1.29 | 1.00 | 0.00 | -0.02 | 5/12/2026 3:59:59 PM EST | |||
| 160.00 | 79.10 | 87.40 | 83.25 | % | 0.52 | 0 | 0 | 1.23 | 0.99 | 0.00 | -0.03 | 5/12/2026 3:59:59 PM EST | |||
| 165.00 | 74.40 | 82.60 | 78.50 | % | 0.48 | 0 | 0 | 1.17 | 0.99 | 0.00 | -0.03 | 5/12/2026 3:59:59 PM EST | |||
| 170.00 | 69.50 | 77.00 | 73.25 | % | 0.43 | 0 | 0 | 1.03 | 0.98 | 0.00 | -0.04 | 5/12/2026 3:59:59 PM EST | |||
| 175.00 | 64.70 | 70.00 | 67.35 | 48.30 | 0.00 | 0.00% | 0.38 | 0 | 1 | 0.81 | 0.98 | 0.00 | -0.05 | 5/11/2026 | 5/12/2026 3:59:59 PM EST |
| 180.00 | 59.90 | 65.20 | 62.55 | 78.30 | % | 0.35 | 4 | 0 | 0.78 | 0.97 | 0.00 | -0.06 | 5/12/2026 | 5/12/2026 3:59:59 PM EST | |
| 185.00 | 55.20 | 60.70 | 57.95 | 40.10 | 0.00 | 0.00% | 0.31 | 0 | 16 | 0.83 | 0.95 | 0.00 | -0.05 | 5/11/2026 | 5/12/2026 3:59:59 PM EST |
| 190.00 | 52.00 | 55.40 | 53.70 | 36.40 | 0.00 | 0.00% | 0.28 | 0 | 2 | 0.61 | 0.93 | 0.00 | -0.06 | 5/11/2026 | 5/12/2026 3:59:59 PM EST |
| 195.00 | 46.00 | 51.40 | 48.70 | % | 0.25 | 0 | 0 | 0.75 | 0.91 | 0.00 | -0.08 | 5/12/2026 3:59:59 PM EST | |||
| 200.00 | 41.60 | 46.00 | 43.80 | 43.85 | +15.08 | +52.42% | 0.22 | 1 | 1 | 0.67 | 0.88 | 0.00 | -0.09 | 5/12/2026 | 5/12/2026 3:59:59 PM EST |
| 210.00 | 33.10 | 38.90 | 36.00 | % | 0.17 | 0 | 0 | 0.54 | 0.82 | 0.01 | -0.13 | 5/12/2026 3:59:59 PM EST | |||
| 220.00 | 25.50 | 30.50 | 28.00 | 26.97 | +9.57 | +55.00% | 0.13 | 28 | 1,553 | 0.51 | 0.74 | 0.01 | -0.16 | 5/12/2026 | 5/12/2026 3:59:59 PM EST |
| 230.00 | 18.60 | 24.00 | 21.30 | 21.65 | +8.65 | +66.54% | 0.09 | 8 | 29 | 0.50 | 0.65 | 0.01 | -0.18 | 5/12/2026 | 5/12/2026 3:59:59 PM EST |
| 240.00 | 13.50 | 17.10 | 15.30 | 16.39 | +6.30 | +62.44% | 0.06 | 163 | 16 | 0.48 | 0.54 | 0.01 | -0.19 | 5/12/2026 | 5/12/2026 3:59:59 PM EST |
| 250.00 | 9.20 | 12.70 | 10.95 | 10.55 | +3.55 | +50.72% | 0.04 | 33 | 124 | 0.48 | 0.44 | 0.01 | -0.19 | 5/12/2026 | 5/12/2026 3:59:59 PM EST |
| 260.00 | 4.80 | 10.00 | 7.40 | 7.50 | +2.00 | +36.37% | 0.03 | 70 | 7 | 0.47 | 0.34 | 0.01 | -0.18 | 5/12/2026 | 5/12/2026 3:59:59 PM EST |
| 270.00 | 4.50 | 6.10 | 5.30 | 10.00 | +6.40 | +177.78% | 0.02 | 11 | 6 | 0.48 | 0.25 | 0.01 | -0.15 | 5/12/2026 | 5/12/2026 3:59:59 PM EST |
| 280.00 | 2.50 | 4.40 | 3.45 | 3.20 | +0.15 | +4.92% | 0.01 | 48 | 24 | 0.48 | 0.18 | 0.01 | -0.13 | 5/12/2026 | 5/12/2026 3:59:59 PM EST |
| 290.00 | 1.55 | 3.30 | 2.43 | 2.25 | +0.18 | +8.70% | 0.01 | 5 | 4 | 0.49 | 0.13 | 0.01 | -0.10 | 5/12/2026 | 5/12/2026 3:59:59 PM EST |
| 300.00 | 0.75 | 2.25 | 1.50 | 2.10 | +0.65 | +44.83% | 0.01 | 197 | 77 | 0.48 | 0.09 | 0.00 | -0.08 | 5/12/2026 | 5/12/2026 3:59:59 PM EST |
| 310.00 | 0.40 | 2.10 | 1.25 | 3.01 | +1.80 | +148.76% | 0.00 | 4 | 4 | 0.50 | 0.06 | 0.00 | -0.06 | 5/12/2026 | 5/12/2026 3:59:59 PM EST |
| 320.00 | 0.35 | 1.75 | 1.05 | 1.46 | % | 0.00 | 30 | 0 | 0.53 | 0.04 | 0.00 | -0.05 | 5/12/2026 | 5/12/2026 3:59:59 PM EST | |
| 330.00 | 0.10 | 7.00 | 3.55 | % | 0.01 | 0 | 0 | 0.69 | 0.03 | 0.00 | -0.03 | 5/12/2026 3:59:59 PM EST | |||
| 340.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.73 | 0.02 | 0.00 | -0.02 | 5/12/2026 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:59 PM EST | |||
| 140.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | -0.01 | 5/12/2026 3:59:59 PM EST | |||
| 145.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.38 | 0.00 | 0.00 | -0.01 | 5/12/2026 3:59:59 PM EST | |||
| 150.00 | 0.00 | 4.80 | 2.40 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.31 | 0.00 | 0.00 | -0.02 | 5/5/2026 | 5/12/2026 3:59:59 PM EST |
| 155.00 | 0.00 | 1.25 | 0.63 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.88 | 0.00 | 0.00 | -0.02 | 5/5/2026 | 5/12/2026 3:59:59 PM EST |
| 160.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 0.85 | -0.01 | 0.00 | -0.03 | 5/12/2026 3:59:59 PM EST | |||
| 165.00 | 0.00 | 1.50 | 0.75 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.81 | -0.01 | 0.00 | -0.03 | 5/11/2026 | 5/12/2026 3:59:59 PM EST |
| 170.00 | 0.00 | 3.20 | 1.60 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.92 | -0.02 | 0.00 | -0.04 | 4/27/2026 | 5/12/2026 3:59:59 PM EST |
| 175.00 | 0.00 | 1.75 | 0.88 | 2.23 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.73 | -0.02 | 0.00 | -0.05 | 5/11/2026 | 5/12/2026 3:59:59 PM EST |
| 180.00 | 0.00 | 4.80 | 2.40 | 3.92 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.92 | -0.03 | 0.00 | -0.06 | 5/11/2026 | 5/12/2026 3:59:59 PM EST |
| 185.00 | 0.05 | 3.10 | 1.58 | 5.70 | 0.00 | 0.00% | 0.01 | 0 | 47 | 0.53 | -0.05 | 0.00 | -0.05 | 5/11/2026 | 5/12/2026 3:59:59 PM EST |
| 190.00 | 0.75 | 2.20 | 1.48 | 1.06 | -6.29 | -85.58% | 0.01 | 6 | 9 | 0.54 | -0.07 | 0.00 | -0.06 | 5/12/2026 | 5/12/2026 3:59:59 PM EST |
| 195.00 | 1.15 | 2.85 | 2.00 | 6.80 | 0.00 | 0.00% | 0.01 | 0 | 101 | 0.54 | -0.09 | 0.00 | -0.08 | 5/11/2026 | 5/12/2026 3:59:59 PM EST |
| 200.00 | 2.30 | 3.20 | 2.75 | 2.38 | -8.07 | -77.23% | 0.01 | 8 | 10 | 0.55 | -0.12 | 0.00 | -0.09 | 5/12/2026 | 5/12/2026 3:59:59 PM EST |
| 210.00 | 3.70 | 4.50 | 4.10 | 2.57 | -10.49 | -80.33% | 0.02 | 8 | 21 | 0.52 | -0.18 | 0.01 | -0.13 | 5/12/2026 | 5/12/2026 3:59:59 PM EST |
| 220.00 | 6.00 | 7.40 | 6.70 | 5.00 | -13.80 | -73.41% | 0.03 | 4 | 5 | 0.51 | -0.26 | 0.01 | -0.16 | 5/12/2026 | 5/12/2026 3:59:59 PM EST |
| 230.00 | 8.70 | 11.20 | 9.95 | 6.25 | -19.15 | -75.40% | 0.04 | 7 | 12 | 0.50 | -0.35 | 0.01 | -0.18 | 5/12/2026 | 5/12/2026 3:59:59 PM EST |
| 240.00 | 12.60 | 15.80 | 14.20 | 11.32 | -11.28 | -49.92% | 0.06 | 13 | 2 | 0.49 | -0.46 | 0.01 | -0.19 | 5/12/2026 | 5/12/2026 3:59:59 PM EST |
| 250.00 | 17.80 | 21.00 | 19.40 | 19.30 | -11.33 | -36.99% | 0.08 | 15 | 2 | 0.47 | -0.56 | 0.01 | -0.19 | 5/12/2026 | 5/12/2026 3:59:59 PM EST |
| 260.00 | 24.20 | 28.50 | 26.35 | 26.00 | % | 0.10 | 13 | 0 | 0.48 | -0.66 | 0.01 | -0.18 | 5/12/2026 | 5/12/2026 3:59:59 PM EST | |
| 270.00 | 30.50 | 36.30 | 33.40 | 27.75 | % | 0.12 | 6 | 0 | 0.46 | -0.75 | 0.01 | -0.15 | 5/12/2026 | 5/12/2026 3:59:59 PM EST | |
| 280.00 | 39.00 | 44.60 | 41.80 | % | 0.15 | 0 | 0 | 0.45 | -0.82 | 0.01 | -0.13 | 5/12/2026 3:59:59 PM EST | |||
| 290.00 | 48.10 | 53.60 | 50.85 | % | 0.18 | 0 | 0 | 0.63 | -0.87 | 0.01 | -0.10 | 5/12/2026 3:59:59 PM EST | |||
| 300.00 | 57.50 | 62.90 | 60.20 | % | 0.20 | 0 | 0 | 0.67 | -0.91 | 0.00 | -0.08 | 5/12/2026 3:59:59 PM EST | |||
| 310.00 | 67.20 | 72.50 | 69.85 | % | 0.23 | 0 | 0 | 0.71 | -0.94 | 0.00 | -0.06 | 5/12/2026 3:59:59 PM EST | |||
| 320.00 | 77.00 | 82.30 | 79.65 | 65.60 | % | 0.25 | 24 | 0 | 0.76 | -0.96 | 0.00 | -0.05 | 5/12/2026 | 5/12/2026 3:59:59 PM EST | |
| 330.00 | 87.00 | 92.20 | 89.60 | % | 0.27 | 0 | 0 | 0.81 | -0.97 | 0.00 | -0.03 | 5/12/2026 3:59:59 PM EST | |||
| 340.00 | 93.80 | 103.00 | 98.40 | % | 0.29 | 0 | 0 | 0.94 | -0.98 | 0.00 | -0.02 | 5/12/2026 3:59:59 PM EST |