Options Chain for ZEBRA TECHNOLOGIES CORPORATION CL A (ZBRA) - $294.04 as of 6/20/2025 9:39:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 175.90 | 183.90 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:01 PM EST | |||
| 120.00 | 171.00 | 178.80 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:01 PM EST | |||
| 125.00 | 166.10 | 173.80 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:01 PM EST | |||
| 130.00 | 160.80 | 168.70 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:01 PM EST | |||
| 135.00 | 156.20 | 163.90 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:01 PM EST | |||
| 140.00 | 151.10 | 159.20 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:01 PM EST | |||
| 145.00 | 146.20 | 154.00 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:01 PM EST | |||
| 150.00 | 141.20 | 149.00 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | -0.01 | 6/20/2025 4:00:01 PM EST | |||
| 155.00 | 136.30 | 144.10 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | -0.01 | 6/20/2025 4:00:01 PM EST | |||
| 160.00 | 131.10 | 139.10 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | -0.02 | 6/20/2025 4:00:01 PM EST | |||
| 165.00 | 126.40 | 134.20 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | -0.02 | 6/20/2025 4:00:01 PM EST | |||
| 170.00 | 121.50 | 129.30 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | -0.02 | 6/20/2025 4:00:01 PM EST | |||
| 175.00 | 116.50 | 124.30 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | -0.03 | 6/20/2025 4:00:01 PM EST | |||
| 180.00 | 111.70 | 119.40 | % | 0 | 0 | 1.00 | 0.99 | 0.00 | -0.03 | 6/20/2025 4:00:01 PM EST | |||
| 185.00 | 106.80 | 114.50 | % | 0 | 0 | 0.94 | 0.99 | 0.00 | -0.03 | 6/20/2025 4:00:01 PM EST | |||
| 190.00 | 102.00 | 109.80 | % | 0 | 0 | 0.90 | 0.99 | 0.00 | -0.04 | 6/20/2025 4:00:01 PM EST | |||
| 195.00 | 97.00 | 105.10 | % | 0 | 0 | 0.87 | 0.99 | 0.00 | -0.04 | 6/20/2025 4:00:01 PM EST | |||
| 200.00 | 92.20 | 100.00 | 55.20 | 0.00 | 0.00% | 0 | 3 | 0.85 | 0.98 | 0.00 | -0.05 | 4/30/2025 | 6/20/2025 4:00:01 PM EST |
| 210.00 | 82.40 | 90.40 | 37.10 | 0.00 | 0.00% | 0 | 1 | 0.79 | 0.97 | 0.00 | -0.06 | 4/4/2025 | 6/20/2025 4:00:01 PM EST |
| 220.00 | 73.00 | 80.90 | % | 0 | 0 | 0.73 | 0.94 | 0.00 | -0.09 | 6/20/2025 4:00:01 PM EST | |||
| 230.00 | 64.10 | 72.00 | 27.00 | 0.00 | 0.00% | 0 | 8 | 0.67 | 0.92 | 0.00 | -0.10 | 4/15/2025 | 6/20/2025 4:00:01 PM EST |
| 240.00 | 55.00 | 62.30 | 65.18 | 0.00 | 0.00% | 0 | 8 | 0.64 | 0.88 | 0.00 | -0.13 | 5/15/2025 | 6/20/2025 4:00:01 PM EST |
| 250.00 | 49.90 | 53.90 | 49.80 | +1.45 | +3.00% | 1 | 40 | 0.50 | 0.84 | 0.00 | -0.14 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 260.00 | 40.20 | 44.80 | 49.82 | 0.00 | 0.00% | 0 | 15 | 0.45 | 0.79 | 0.01 | -0.16 | 5/16/2025 | 6/20/2025 4:00:01 PM EST |
| 270.00 | 33.00 | 37.60 | 45.95 | 0.00 | 0.00% | 0 | 14 | 0.44 | 0.73 | 0.01 | -0.17 | 5/13/2025 | 6/20/2025 4:00:01 PM EST |
| 280.00 | 27.20 | 31.00 | 28.00 | 0.00 | 0.00% | 0 | 30 | 0.45 | 0.66 | 0.01 | -0.18 | 6/12/2025 | 6/20/2025 4:00:01 PM EST |
| 290.00 | 18.40 | 25.20 | 21.17 | 0.00 | 0.00% | 0 | 21 | 0.41 | 0.58 | 0.01 | -0.18 | 6/17/2025 | 6/20/2025 4:00:01 PM EST |
| 300.00 | 15.30 | 20.10 | 16.20 | 0.00 | 0.00% | 0 | 53 | 0.42 | 0.50 | 0.01 | -0.18 | 6/18/2025 | 6/20/2025 4:00:01 PM EST |
| 310.00 | 11.80 | 12.90 | 17.08 | 0.00 | 0.00% | 0 | 37 | 0.39 | 0.41 | 0.01 | -0.17 | 6/9/2025 | 6/20/2025 4:00:01 PM EST |
| 320.00 | 7.20 | 11.90 | 8.00 | -1.97 | -19.76% | 6 | 68 | 0.40 | 0.33 | 0.01 | -0.15 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 330.00 | 3.60 | 9.30 | 7.50 | 0.00 | 0.00% | 0 | 36 | 0.37 | 0.26 | 0.01 | -0.13 | 6/18/2025 | 6/20/2025 4:00:01 PM EST |
| 340.00 | 2.10 | 7.10 | 4.20 | 0.00 | 0.00% | 0 | 16 | 0.37 | 0.20 | 0.01 | -0.11 | 6/13/2025 | 6/20/2025 4:00:01 PM EST |
| 350.00 | 0.70 | 5.30 | 6.00 | 0.00 | 0.00% | 0 | 9 | 0.32 | 0.15 | 0.01 | -0.09 | 5/20/2025 | 6/20/2025 4:00:01 PM EST |
| 360.00 | 0.00 | 4.80 | 5.30 | 0.00 | 0.00% | 0 | 6 | 0.49 | 0.11 | 0.00 | -0.08 | 3/21/2025 | 6/20/2025 4:00:01 PM EST |
| 370.00 | 0.00 | 4.70 | 3.90 | 0.00 | 0.00% | 0 | 538 | 0.53 | 0.08 | 0.00 | -0.06 | 5/14/2025 | 6/20/2025 4:00:01 PM EST |
| 380.00 | 0.00 | 4.50 | 3.19 | 0.00 | 0.00% | 0 | 13 | 0.56 | 0.06 | 0.00 | -0.04 | 5/14/2025 | 6/20/2025 4:00:01 PM EST |
| 390.00 | 0.00 | 4.60 | 1.72 | 0.00 | 0.00% | 0 | 9 | 0.60 | 0.04 | 0.00 | -0.03 | 6/4/2025 | 6/20/2025 4:00:01 PM EST |
| 400.00 | 0.00 | 4.50 | 2.59 | 0.00 | 0.00% | 0 | 36 | 0.63 | 0.03 | 0.00 | -0.02 | 5/16/2025 | 6/20/2025 4:00:01 PM EST |
| 410.00 | 0.00 | 4.40 | 2.50 | 0.00 | 0.00% | 0 | 10 | 0.66 | 0.02 | 0.00 | -0.02 | 3/7/2025 | 6/20/2025 4:00:01 PM EST |
| 420.00 | 0.00 | 4.30 | 0.90 | 0.00 | 0.00% | 0 | 12 | 0.69 | 0.01 | 0.00 | -0.01 | 4/3/2025 | 6/20/2025 4:00:01 PM EST |
| 430.00 | 0.00 | 4.30 | 1.30 | 0.00 | 0.00% | 0 | 5 | 0.72 | 0.01 | 0.00 | -0.01 | 3/7/2025 | 6/20/2025 4:00:01 PM EST |
| 440.00 | 0.00 | 4.30 | 0.10 | 0.00 | 0.00% | 0 | 15 | 0.76 | 0.00 | 0.00 | -0.01 | 4/22/2025 | 6/20/2025 4:00:01 PM EST |
| 450.00 | 0.00 | 4.30 | 2.65 | 0.00 | 0.00% | 0 | 5 | 0.79 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 6/20/2025 4:00:01 PM EST |
| 460.00 | 0.00 | 4.30 | 1.20 | 0.00 | 0.00% | 0 | 4 | 0.81 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 6/20/2025 4:00:01 PM EST |
| 470.00 | 0.00 | 4.30 | 0.40 | 0.00 | 0.00% | 0 | 4 | 0.73 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 6/20/2025 4:00:01 PM EST |
| 480.00 | 0.00 | 4.30 | 1.50 | 0.00 | 0.00% | 0 | 2 | 0.87 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 6/20/2025 4:00:01 PM EST |
| 490.00 | 0.00 | 4.30 | 1.85 | 0.00 | 0.00% | 0 | 1 | 0.89 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 6/20/2025 4:00:01 PM EST |
| 500.00 | 0.00 | 4.30 | 0.45 | 0.00 | 0.00% | 0 | 3 | 0.92 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/20/2025 4:00:01 PM EST |
| 510.00 | 0.00 | 4.30 | 0.16 | 0.00 | 0.00% | 0 | 3 | 0.94 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/20/2025 4:00:01 PM EST |
| 520.00 | 0.00 | 4.30 | 5.40 | 0.00 | 0.00% | 0 | 1 | 0.97 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 6/20/2025 4:00:01 PM EST |
| 530.00 | 0.00 | 4.30 | 5.00 | 0.00 | 0.00% | 0 | 1 | 0.99 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 6/20/2025 4:00:01 PM EST |
| 540.00 | 0.00 | 4.30 | 6.10 | 0.00 | 0.00% | 0 | 1 | 1.01 | 0.00 | 0.00 | 0.00 | 12/20/2024 | 6/20/2025 4:00:01 PM EST |
| 560.00 | 0.00 | 4.30 | 4.80 | 0.00 | 0.00% | 0 | 5 | 1.06 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 6/20/2025 4:00:01 PM EST |
| 580.00 | 0.00 | 4.30 | 4.10 | 0.00 | 0.00% | 0 | 21 | 1.10 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 6/20/2025 4:00:01 PM EST |
| 600.00 | 0.00 | 4.30 | 2.80 | 0.00 | 0.00% | 0 | 4 | 1.14 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 6/20/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.00 | 4.30 | 0.40 | 0.00 | 0.00% | 0 | 5 | 1.72 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 6/20/2025 4:00:01 PM EST |
| 120.00 | 0.00 | 4.30 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:01 PM EST | |||
| 125.00 | 0.00 | 4.30 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:01 PM EST | |||
| 130.00 | 0.00 | 4.30 | 2.55 | 0.00 | 0.00% | 0 | 1 | 1.52 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 6/20/2025 4:00:01 PM EST |
| 135.00 | 0.00 | 4.30 | 2.95 | 0.00 | 0.00% | 0 | 2 | 1.46 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 6/20/2025 4:00:01 PM EST |
| 140.00 | 0.00 | 0.50 | 0.75 | 0.00 | 0.00% | 0 | 3 | 1.40 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 6/20/2025 4:00:01 PM EST |
| 145.00 | 0.00 | 4.30 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:01 PM EST | |||
| 150.00 | 0.00 | 4.30 | 0.38 | 0.00 | 0.00% | 0 | 2 | 1.29 | 0.00 | 0.00 | -0.01 | 6/4/2025 | 6/20/2025 4:00:01 PM EST |
| 155.00 | 0.00 | 4.30 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | -0.01 | 6/20/2025 4:00:01 PM EST | |||
| 160.00 | 0.00 | 4.30 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | -0.02 | 6/20/2025 4:00:01 PM EST | |||
| 165.00 | 0.00 | 4.40 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | -0.02 | 6/20/2025 4:00:01 PM EST | |||
| 170.00 | 0.00 | 4.40 | 7.50 | 0.00 | 0.00% | 0 | 15 | 1.10 | 0.00 | 0.00 | -0.02 | 4/4/2025 | 6/20/2025 4:00:01 PM EST |
| 175.00 | 0.00 | 4.40 | 7.79 | 0.00 | 0.00% | 0 | 3 | 1.05 | 0.00 | 0.00 | -0.03 | 4/21/2025 | 6/20/2025 4:00:01 PM EST |
| 180.00 | 0.00 | 4.50 | % | 0 | 0 | 1.01 | -0.01 | 0.00 | -0.03 | 6/20/2025 4:00:01 PM EST | |||
| 185.00 | 0.00 | 4.60 | % | 0 | 0 | 0.97 | -0.01 | 0.00 | -0.03 | 6/20/2025 4:00:01 PM EST | |||
| 190.00 | 0.00 | 4.70 | % | 0 | 0 | 0.93 | -0.01 | 0.00 | -0.04 | 6/20/2025 4:00:01 PM EST | |||
| 195.00 | 0.00 | 4.80 | 1.35 | 0.00 | 0.00% | 0 | 63 | 0.89 | -0.01 | 0.00 | -0.04 | 5/30/2025 | 6/20/2025 4:00:01 PM EST |
| 200.00 | 0.50 | 4.90 | 1.18 | 0.00 | 0.00% | 0 | 29 | 0.69 | -0.02 | 0.00 | -0.05 | 6/16/2025 | 6/20/2025 4:00:01 PM EST |
| 210.00 | 0.00 | 4.80 | 2.35 | 0.00 | 0.00% | 0 | 5 | 0.77 | -0.03 | 0.00 | -0.06 | 5/22/2025 | 6/20/2025 4:00:01 PM EST |
| 220.00 | 0.20 | 5.80 | 3.00 | 0.00 | 0.00% | 0 | 8 | 0.55 | -0.06 | 0.00 | -0.09 | 5/22/2025 | 6/20/2025 4:00:01 PM EST |
| 230.00 | 0.00 | 4.80 | 4.01 | 0.00 | 0.00% | 0 | 20 | 0.61 | -0.08 | 0.00 | -0.10 | 5/12/2025 | 6/20/2025 4:00:01 PM EST |
| 240.00 | 1.90 | 5.00 | 5.00 | 0.00 | 0.00% | 0 | 20 | 0.48 | -0.12 | 0.00 | -0.13 | 6/13/2025 | 6/20/2025 4:00:01 PM EST |
| 250.00 | 1.75 | 6.60 | 6.00 | 0.00 | 0.00% | 0 | 41 | 0.42 | -0.16 | 0.00 | -0.14 | 6/4/2025 | 6/20/2025 4:00:01 PM EST |
| 260.00 | 3.80 | 8.90 | 8.00 | 0.00 | 0.00% | 0 | 34 | 0.44 | -0.21 | 0.01 | -0.16 | 6/11/2025 | 6/20/2025 4:00:01 PM EST |
| 270.00 | 7.40 | 11.60 | 8.94 | -34.49 | -79.42% | 1 | 22 | 0.45 | -0.27 | 0.01 | -0.17 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 280.00 | 10.30 | 15.00 | 12.93 | 0.00 | 0.00% | 0 | 31 | 0.44 | -0.34 | 0.01 | -0.18 | 6/16/2025 | 6/20/2025 4:00:01 PM EST |
| 290.00 | 12.60 | 19.20 | 19.71 | 0.00 | 0.00% | 0 | 31 | 0.41 | -0.42 | 0.01 | -0.18 | 5/21/2025 | 6/20/2025 4:00:01 PM EST |
| 300.00 | 19.00 | 24.10 | 19.50 | 0.00 | 0.00% | 0 | 9 | 0.42 | -0.50 | 0.01 | -0.18 | 6/10/2025 | 6/20/2025 4:00:01 PM EST |
| 310.00 | 25.20 | 29.80 | 26.00 | 0.00 | 0.00% | 0 | 9 | 0.42 | -0.59 | 0.01 | -0.17 | 5/13/2025 | 6/20/2025 4:00:01 PM EST |
| 320.00 | 32.40 | 36.30 | 71.10 | 0.00 | 0.00% | 0 | 9 | 0.42 | -0.67 | 0.01 | -0.15 | 5/6/2025 | 6/20/2025 4:00:01 PM EST |
| 330.00 | 36.40 | 43.50 | 104.30 | 0.00 | 0.00% | 0 | 2 | 0.35 | -0.74 | 0.01 | -0.13 | 4/10/2025 | 6/20/2025 4:00:01 PM EST |
| 340.00 | 44.60 | 52.00 | 64.82 | 0.00 | 0.00% | 0 | 0 | 0.50 | -0.80 | 0.01 | -0.11 | 3/31/2025 | 6/20/2025 4:00:01 PM EST |
| 350.00 | 53.20 | 61.20 | 65.50 | 0.00 | 0.00% | 0 | 0 | 0.52 | -0.85 | 0.01 | -0.09 | 3/10/2025 | 6/20/2025 4:00:01 PM EST |
| 360.00 | 62.50 | 70.30 | 47.95 | 0.00 | 0.00% | 0 | 0 | 0.54 | -0.89 | 0.00 | -0.08 | 2/19/2025 | 6/20/2025 4:00:01 PM EST |
| 370.00 | 72.20 | 80.00 | 57.67 | 0.00 | 0.00% | 0 | 0 | 0.58 | -0.92 | 0.00 | -0.06 | 2/18/2025 | 6/20/2025 4:00:01 PM EST |
| 380.00 | 82.20 | 89.90 | 41.80 | 0.00 | 0.00% | 0 | 0 | 0.61 | -0.94 | 0.00 | -0.04 | 2/7/2025 | 6/20/2025 4:00:01 PM EST |
| 390.00 | 91.50 | 100.20 | % | 0 | 0 | 0.66 | -0.96 | 0.00 | -0.03 | 6/20/2025 4:00:01 PM EST | |||
| 400.00 | 102.20 | 109.90 | 108.89 | 0.00 | 0.00% | 0 | 0 | 0.69 | -0.97 | 0.00 | -0.02 | 3/7/2025 | 6/20/2025 4:00:01 PM EST |
| 410.00 | 112.30 | 119.80 | 31.40 | 0.00 | 0.00% | 0 | 0 | 0.73 | -0.98 | 0.00 | -0.02 | 1/23/2025 | 6/20/2025 4:00:01 PM EST |
| 420.00 | 122.20 | 129.90 | 36.00 | 0.00 | 0.00% | 0 | 0 | 0.76 | -0.99 | 0.00 | -0.01 | 1/23/2025 | 6/20/2025 4:00:01 PM EST |
| 430.00 | 132.40 | 139.90 | 43.50 | 0.00 | 0.00% | 0 | 0 | 0.81 | -0.99 | 0.00 | -0.01 | 1/24/2025 | 6/20/2025 4:00:01 PM EST |
| 440.00 | 142.20 | 149.90 | 48.80 | 0.00 | 0.00% | 0 | 0 | 0.83 | -1.00 | 0.00 | -0.01 | 1/24/2025 | 6/20/2025 4:00:01 PM EST |
| 450.00 | 152.30 | 159.90 | 55.60 | 0.00 | 0.00% | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 1/24/2025 | 6/20/2025 4:00:01 PM EST |
| 460.00 | 162.30 | 169.90 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:01 PM EST | |||
| 470.00 | 172.30 | 179.90 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:01 PM EST | |||
| 480.00 | 182.30 | 189.80 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:01 PM EST | |||
| 490.00 | 192.20 | 199.90 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:01 PM EST | |||
| 500.00 | 202.20 | 209.70 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:01 PM EST | |||
| 510.00 | 212.20 | 219.90 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:01 PM EST | |||
| 520.00 | 222.20 | 229.90 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:01 PM EST | |||
| 530.00 | 232.20 | 239.90 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:01 PM EST | |||
| 540.00 | 242.20 | 249.90 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:01 PM EST | |||
| 560.00 | 262.70 | 269.90 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:01 PM EST | |||
| 580.00 | 282.30 | 289.80 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:01 PM EST | |||
| 600.00 | 302.20 | 309.90 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:01 PM EST |