Options Chain for ZEBRA TECHNOLOGIES CORPORATION CL A (ZBRA) - $264.32 as of 7/9/2026 2:56:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 113.70 | 121.50 | 117.60 | % | 0.76 | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 7/9/2026 4:00:07 PM EST | |||
| 160.00 | 108.70 | 116.50 | 112.60 | % | 0.70 | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 7/9/2026 4:00:07 PM EST | |||
| 165.00 | 103.70 | 111.60 | 107.65 | % | 0.65 | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 7/9/2026 4:00:07 PM EST | |||
| 170.00 | 98.70 | 106.60 | 102.65 | % | 0.60 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 7/9/2026 4:00:07 PM EST | |||
| 175.00 | 93.70 | 101.60 | 97.65 | % | 0.56 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 7/9/2026 4:00:07 PM EST | |||
| 180.00 | 88.70 | 96.60 | 92.65 | % | 0.51 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 7/9/2026 4:00:07 PM EST | |||
| 185.00 | 83.70 | 91.30 | 87.50 | % | 0.47 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 7/9/2026 4:00:07 PM EST | |||
| 190.00 | 78.70 | 86.50 | 82.60 | % | 0.43 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 7/9/2026 4:00:07 PM EST | |||
| 195.00 | 73.70 | 81.60 | 77.65 | % | 0.40 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 7/9/2026 4:00:07 PM EST | |||
| 200.00 | 68.70 | 76.60 | 72.65 | 42.20 | 0.00 | 0.00% | 0.36 | 0 | 8 | 1.82 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 7/9/2026 4:00:07 PM EST |
| 210.00 | 58.90 | 65.00 | 61.95 | 48.70 | 0.00 | 0.00% | 0.30 | 0 | 2 | 1.37 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/9/2026 4:00:07 PM EST |
| 220.00 | 48.80 | 56.40 | 52.60 | 20.32 | 0.00 | 0.00% | 0.24 | 0 | 6 | 1.37 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 7/9/2026 4:00:07 PM EST |
| 230.00 | 38.90 | 46.00 | 42.45 | 21.40 | 0.00 | 0.00% | 0.18 | 0 | 19 | 1.12 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 7/9/2026 4:00:07 PM EST |
| 240.00 | 29.20 | 36.60 | 32.90 | 32.18 | +11.98 | +59.31% | 0.14 | 1 | 24 | 0.98 | 0.99 | 0.00 | -0.02 | 7/9/2026 | 7/9/2026 4:00:07 PM EST |
| 250.00 | 19.60 | 27.60 | 23.60 | 20.23 | 0.00 | 0.00% | 0.09 | 0 | 79 | 0.86 | 0.92 | 0.01 | -0.14 | 7/2/2026 | 7/9/2026 4:00:07 PM EST |
| 260.00 | 11.00 | 19.00 | 15.00 | 5.94 | 0.00 | 0.00% | 0.06 | 0 | 144 | 0.74 | 0.78 | 0.02 | -0.28 | 7/8/2026 | 7/9/2026 4:00:07 PM EST |
| 270.00 | 6.90 | 9.40 | 8.15 | 2.69 | 0.00 | 0.00% | 0.03 | 0 | 140 | 0.42 | 0.58 | 0.02 | -0.39 | 7/8/2026 | 7/9/2026 4:00:07 PM EST |
| 280.00 | 2.55 | 4.30 | 3.43 | 3.60 | +1.60 | +80.00% | 0.01 | 17 | 53 | 0.39 | 0.34 | 0.02 | -0.36 | 7/9/2026 | 7/9/2026 4:00:07 PM EST |
| 290.00 | 0.75 | 2.15 | 1.45 | 1.60 | +0.66 | +70.22% | 0.01 | 8 | 75 | 0.42 | 0.16 | 0.01 | -0.24 | 7/9/2026 | 7/9/2026 4:00:07 PM EST |
| 300.00 | 0.00 | 1.00 | 0.50 | 0.50 | -0.50 | -50.00% | 0.00 | 3 | 84 | 0.41 | 0.06 | 0.01 | -0.12 | 7/9/2026 | 7/9/2026 4:00:07 PM EST |
| 310.00 | 0.00 | 1.90 | 0.95 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.74 | 0.02 | 0.00 | -0.04 | 6/30/2026 | 7/9/2026 4:00:07 PM EST |
| 320.00 | 0.00 | 4.80 | 2.40 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.16 | 0.00 | 0.00 | -0.01 | 7/6/2026 | 7/9/2026 4:00:07 PM EST |
| 330.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.29 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/9/2026 4:00:07 PM EST |
| 340.00 | 0.00 | 4.80 | 2.40 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.42 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 7/9/2026 4:00:07 PM EST |
| 350.00 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 7/9/2026 4:00:07 PM EST | |||
| 360.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 7/9/2026 4:00:07 PM EST | |||
| 370.00 | 0.00 | 3.60 | 1.80 | % | 0.00 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 7/9/2026 4:00:07 PM EST | |||
| 380.00 | 0.00 | 6.80 | 3.40 | % | 0.01 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 7/9/2026 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 7/9/2026 4:00:07 PM EST | |||
| 160.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 7/9/2026 4:00:07 PM EST | |||
| 165.00 | 0.00 | 4.80 | 2.40 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.81 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/9/2026 4:00:07 PM EST |
| 170.00 | 0.00 | 4.80 | 2.40 | 0.77 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.68 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 7/9/2026 4:00:07 PM EST |
| 175.00 | 0.00 | 4.80 | 2.40 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.55 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/9/2026 4:00:07 PM EST |
| 180.00 | 0.00 | 4.80 | 2.40 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.42 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/9/2026 4:00:07 PM EST |
| 185.00 | 0.00 | 2.10 | 1.05 | 1.71 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.84 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 7/9/2026 4:00:07 PM EST |
| 190.00 | 0.00 | 1.90 | 0.95 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.69 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 7/9/2026 4:00:07 PM EST |
| 195.00 | 0.00 | 1.90 | 0.95 | 3.15 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.60 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 7/9/2026 4:00:07 PM EST |
| 200.00 | 0.00 | 1.90 | 0.95 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.50 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/9/2026 4:00:07 PM EST |
| 210.00 | 0.00 | 2.00 | 1.00 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.33 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/9/2026 4:00:07 PM EST |
| 220.00 | 0.00 | 1.90 | 0.95 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.13 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/9/2026 4:00:07 PM EST |
| 230.00 | 0.00 | 1.85 | 0.93 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 124 | 0.94 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/9/2026 4:00:07 PM EST |
| 240.00 | 0.00 | 2.35 | 1.18 | 1.78 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.82 | -0.01 | 0.00 | -0.02 | 7/8/2026 | 7/9/2026 4:00:07 PM EST |
| 250.00 | 0.75 | 3.70 | 2.23 | 1.67 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.60 | -0.08 | 0.01 | -0.14 | 7/6/2026 | 7/9/2026 4:00:07 PM EST |
| 260.00 | 1.20 | 3.20 | 2.20 | 2.80 | -2.60 | -48.15% | 0.01 | 1 | 115 | 0.42 | -0.22 | 0.02 | -0.28 | 7/9/2026 | 7/9/2026 4:00:07 PM EST |
| 270.00 | 4.90 | 6.70 | 5.80 | 6.80 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.44 | -0.42 | 0.02 | -0.39 | 7/6/2026 | 7/9/2026 4:00:07 PM EST |
| 280.00 | 10.60 | 11.90 | 11.25 | 12.00 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.42 | -0.66 | 0.02 | -0.36 | 7/6/2026 | 7/9/2026 4:00:07 PM EST |
| 290.00 | 16.90 | 23.30 | 20.10 | % | 0.07 | 0 | 0 | 0.78 | -0.84 | 0.01 | -0.24 | 7/9/2026 4:00:07 PM EST | |||
| 300.00 | 24.80 | 31.70 | 28.25 | % | 0.09 | 0 | 0 | 0.83 | -0.94 | 0.01 | -0.12 | 7/9/2026 4:00:07 PM EST | |||
| 310.00 | 33.70 | 41.60 | 37.65 | % | 0.12 | 0 | 0 | 0.99 | -0.98 | 0.00 | -0.04 | 7/9/2026 4:00:07 PM EST | |||
| 320.00 | 43.60 | 51.50 | 47.55 | % | 0.15 | 0 | 0 | 1.11 | -1.00 | 0.00 | -0.01 | 7/9/2026 4:00:07 PM EST | |||
| 330.00 | 53.60 | 61.60 | 57.60 | % | 0.17 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 7/9/2026 4:00:07 PM EST | |||
| 340.00 | 63.60 | 71.60 | 67.60 | % | 0.20 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 7/9/2026 4:00:07 PM EST | |||
| 350.00 | 73.60 | 81.60 | 77.60 | % | 0.22 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 7/9/2026 4:00:07 PM EST | |||
| 360.00 | 83.60 | 91.60 | 87.60 | % | 0.24 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 7/9/2026 4:00:07 PM EST | |||
| 370.00 | 93.60 | 101.60 | 97.60 | % | 0.26 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 7/9/2026 4:00:07 PM EST | |||
| 380.00 | 103.10 | 111.80 | 107.45 | % | 0.28 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 7/9/2026 4:00:07 PM EST |