Options Chain for ZEBRA TECHNOLOGIES CORPORATION CL A (ZBRA) - $270.29 as of 7/7/2026 8:51:19 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 156.70 | 165.10 | 160.90 | % | 1.46 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 7/6/2026 3:59:58 PM EST | |||
| 115.00 | 151.70 | 160.20 | 155.95 | % | 1.36 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 7/6/2026 3:59:58 PM EST | |||
| 120.00 | 146.80 | 155.20 | 151.00 | % | 1.26 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 7/6/2026 3:59:58 PM EST | |||
| 125.00 | 141.80 | 150.20 | 146.00 | % | 1.17 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 7/6/2026 3:59:58 PM EST | |||
| 130.00 | 137.00 | 145.30 | 141.15 | % | 1.09 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 7/6/2026 3:59:58 PM EST | |||
| 135.00 | 132.00 | 140.30 | 136.15 | % | 1.01 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 7/6/2026 3:59:58 PM EST | |||
| 140.00 | 127.00 | 135.40 | 131.20 | % | 0.94 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 7/6/2026 3:59:58 PM EST | |||
| 145.00 | 122.00 | 130.40 | 126.20 | % | 0.87 | 0 | 0 | 1.32 | 1.00 | 0.00 | -0.01 | 7/6/2026 3:59:58 PM EST | |||
| 150.00 | 117.10 | 125.50 | 121.30 | % | 0.81 | 0 | 0 | 1.27 | 1.00 | 0.00 | -0.01 | 7/6/2026 3:59:58 PM EST | |||
| 155.00 | 112.20 | 120.60 | 116.40 | % | 0.75 | 0 | 0 | 1.21 | 1.00 | 0.00 | -0.02 | 7/6/2026 3:59:58 PM EST | |||
| 160.00 | 107.30 | 115.70 | 111.50 | 58.20 | 0.00 | 0.00% | 0.70 | 0 | 2 | 1.16 | 1.00 | 0.00 | -0.02 | 3/25/2026 | 7/6/2026 3:59:58 PM EST |
| 165.00 | 102.40 | 110.80 | 106.60 | % | 0.65 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 7/6/2026 3:59:58 PM EST | |||
| 170.00 | 97.70 | 105.80 | 101.75 | 104.23 | 0.00 | 0.00% | 0.60 | 0 | 8 | 1.07 | 0.99 | 0.00 | -0.03 | 7/1/2026 | 7/6/2026 3:59:58 PM EST |
| 175.00 | 93.50 | 100.60 | 97.05 | 99.55 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.00 | 0.99 | 0.00 | -0.03 | 7/1/2026 | 7/6/2026 3:59:58 PM EST |
| 180.00 | 89.00 | 96.10 | 92.55 | 50.50 | 0.00 | 0.00% | 0.51 | 0 | 2 | 1.07 | 0.99 | 0.00 | -0.01 | 5/11/2026 | 7/6/2026 3:59:58 PM EST |
| 185.00 | 83.30 | 91.30 | 87.30 | % | 0.47 | 0 | 0 | 0.94 | 0.98 | 0.00 | -0.05 | 7/6/2026 3:59:58 PM EST | |||
| 190.00 | 78.30 | 86.50 | 82.40 | % | 0.43 | 0 | 0 | 0.98 | 0.98 | 0.00 | -0.03 | 7/6/2026 3:59:58 PM EST | |||
| 195.00 | 74.50 | 81.80 | 78.15 | % | 0.40 | 0 | 0 | 0.94 | 0.96 | 0.00 | -0.04 | 7/6/2026 3:59:58 PM EST | |||
| 200.00 | 69.00 | 77.20 | 73.10 | 70.40 | 0.00 | 0.00% | 0.37 | 0 | 21 | 0.92 | 0.95 | 0.00 | -0.05 | 7/2/2026 | 7/6/2026 3:59:58 PM EST |
| 210.00 | 60.20 | 68.00 | 64.10 | 28.95 | 0.00 | 0.00% | 0.31 | 0 | 48 | 0.84 | 0.92 | 0.00 | -0.08 | 6/12/2026 | 7/6/2026 3:59:58 PM EST |
| 220.00 | 50.80 | 56.80 | 53.80 | 36.00 | 0.00 | 0.00% | 0.24 | 0 | 17 | 0.68 | 0.87 | 0.00 | -0.11 | 6/24/2026 | 7/6/2026 3:59:58 PM EST |
| 230.00 | 43.00 | 51.10 | 47.05 | 49.80 | +3.39 | +7.31% | 0.20 | 2 | 34 | 0.58 | 0.82 | 0.00 | -0.14 | 7/6/2026 | 7/6/2026 3:59:58 PM EST |
| 240.00 | 35.00 | 41.40 | 38.20 | 41.10 | 0.00 | 0.00% | 0.16 | 0 | 64 | 0.53 | 0.76 | 0.01 | -0.17 | 7/1/2026 | 7/6/2026 3:59:58 PM EST |
| 250.00 | 29.80 | 34.90 | 32.35 | 30.00 | 0.00 | 0.00% | 0.13 | 0 | 138 | 0.57 | 0.69 | 0.01 | -0.19 | 7/2/2026 | 7/6/2026 3:59:58 PM EST |
| 260.00 | 23.30 | 28.10 | 25.70 | 28.80 | +12.33 | +74.87% | 0.10 | 2 | 45 | 0.55 | 0.62 | 0.01 | -0.21 | 7/6/2026 | 7/6/2026 3:59:58 PM EST |
| 270.00 | 18.30 | 23.30 | 20.80 | 19.00 | 0.00 | 0.00% | 0.08 | 0 | 47 | 0.54 | 0.54 | 0.01 | -0.22 | 7/2/2026 | 7/6/2026 3:59:58 PM EST |
| 280.00 | 15.70 | 19.70 | 17.70 | 15.60 | -0.30 | -1.89% | 0.06 | 4 | 82 | 0.56 | 0.47 | 0.01 | -0.22 | 7/6/2026 | 7/6/2026 3:59:58 PM EST |
| 290.00 | 11.00 | 14.90 | 12.95 | 14.20 | +2.20 | +18.34% | 0.04 | 3 | 73 | 0.53 | 0.39 | 0.01 | -0.21 | 7/6/2026 | 7/6/2026 3:59:58 PM EST |
| 300.00 | 8.50 | 11.70 | 10.10 | 11.00 | +1.89 | +20.75% | 0.03 | 3 | 132 | 0.53 | 0.32 | 0.01 | -0.19 | 7/6/2026 | 7/6/2026 3:59:58 PM EST |
| 310.00 | 5.80 | 9.30 | 7.55 | 3.05 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.52 | 0.26 | 0.01 | -0.17 | 6/24/2026 | 7/6/2026 3:59:58 PM EST |
| 320.00 | 4.10 | 7.20 | 5.65 | 6.00 | +1.46 | +32.16% | 0.02 | 11 | 1,506 | 0.52 | 0.20 | 0.01 | -0.15 | 7/6/2026 | 7/6/2026 3:59:58 PM EST |
| 330.00 | 2.85 | 5.60 | 4.23 | 4.30 | +1.30 | +43.34% | 0.01 | 2 | 10 | 0.51 | 0.15 | 0.00 | -0.13 | 7/6/2026 | 7/6/2026 3:59:58 PM EST |
| 340.00 | 2.00 | 4.30 | 3.15 | 3.40 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.51 | 0.12 | 0.00 | -0.10 | 7/1/2026 | 7/6/2026 3:59:58 PM EST |
| 350.00 | 0.50 | 4.20 | 2.35 | 3.50 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.50 | 0.09 | 0.00 | -0.08 | 6/3/2026 | 7/6/2026 3:59:58 PM EST |
| 360.00 | 0.05 | 5.00 | 2.53 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.50 | 0.06 | 0.00 | -0.06 | 5/11/2026 | 7/6/2026 3:59:58 PM EST |
| 370.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 2 | 0.74 | 0.05 | 0.00 | -0.05 | 7/6/2026 3:59:58 PM EST | |||
| 380.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 1 | 0.71 | 0.03 | 0.00 | -0.04 | 7/6/2026 3:59:58 PM EST | |||
| 390.00 | 0.00 | 3.20 | 1.60 | % | 0.00 | 0 | 1 | 0.73 | 0.02 | 0.00 | -0.03 | 7/6/2026 3:59:58 PM EST | |||
| 400.00 | 0.00 | 2.75 | 1.38 | % | 0.00 | 0 | 1 | 0.60 | 0.02 | 0.00 | -0.02 | 7/6/2026 3:59:58 PM EST | |||
| 410.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 0.73 | 0.01 | 0.00 | -0.02 | 7/6/2026 3:59:58 PM EST | |||
| 420.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 0.85 | 0.01 | 0.00 | -0.01 | 7/6/2026 3:59:58 PM EST | |||
| 430.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 0.76 | 0.01 | 0.00 | -0.01 | 7/6/2026 3:59:58 PM EST | |||
| 440.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | -0.01 | 7/6/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 1.50 | 0.75 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.00 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/6/2026 3:59:58 PM EST |
| 115.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 7/6/2026 3:59:58 PM EST | |||
| 120.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 7/6/2026 3:59:58 PM EST | |||
| 125.00 | 0.00 | 2.50 | 1.25 | 0.83 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.43 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 7/6/2026 3:59:58 PM EST |
| 130.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 7/6/2026 3:59:58 PM EST | |||
| 135.00 | 0.00 | 1.90 | 0.95 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.23 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 7/6/2026 3:59:58 PM EST |
| 140.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 1 | 1.18 | 0.00 | 0.00 | 0.00 | 7/6/2026 3:59:58 PM EST | |||
| 145.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 3 | 1.10 | 0.00 | 0.00 | -0.01 | 7/6/2026 3:59:58 PM EST | |||
| 150.00 | 0.00 | 3.40 | 1.70 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.23 | 0.00 | 0.00 | -0.01 | 5/14/2026 | 7/6/2026 3:59:58 PM EST |
| 155.00 | 0.00 | 1.70 | 0.85 | 2.65 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.00 | 0.00 | 0.00 | -0.02 | 4/21/2026 | 7/6/2026 3:59:58 PM EST |
| 160.00 | 0.00 | 2.10 | 1.05 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.00 | 0.00 | 0.00 | -0.02 | 6/8/2026 | 7/6/2026 3:59:58 PM EST |
| 165.00 | 0.05 | 1.50 | 0.78 | 5.30 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.70 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 7/6/2026 3:59:58 PM EST |
| 170.00 | 0.00 | 3.40 | 1.70 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 62 | 1.01 | -0.01 | 0.00 | -0.03 | 6/23/2026 | 7/6/2026 3:59:58 PM EST |
| 175.00 | 0.00 | 4.80 | 2.40 | 1.76 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.06 | -0.01 | 0.00 | -0.03 | 6/23/2026 | 7/6/2026 3:59:58 PM EST |
| 180.00 | 0.10 | 2.45 | 1.28 | 0.71 | -0.09 | -11.25% | 0.01 | 1 | 35 | 0.65 | -0.01 | 0.00 | -0.01 | 7/6/2026 | 7/6/2026 3:59:58 PM EST |
| 185.00 | 0.00 | 2.20 | 1.10 | 7.80 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.77 | -0.02 | 0.00 | -0.05 | 6/11/2026 | 7/6/2026 3:59:58 PM EST |
| 190.00 | 0.85 | 2.55 | 1.70 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.67 | -0.02 | 0.00 | -0.03 | 7/1/2026 | 7/6/2026 3:59:58 PM EST |
| 195.00 | 0.20 | 2.95 | 1.58 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 98 | 0.58 | -0.04 | 0.00 | -0.04 | 7/2/2026 | 7/6/2026 3:59:58 PM EST |
| 200.00 | 1.40 | 3.60 | 2.50 | 1.65 | -0.20 | -10.82% | 0.01 | 224 | 207 | 0.65 | -0.05 | 0.00 | -0.05 | 7/6/2026 | 7/6/2026 3:59:58 PM EST |
| 210.00 | 2.00 | 5.00 | 3.50 | 2.45 | -0.45 | -15.52% | 0.02 | 160 | 1,509 | 0.63 | -0.08 | 0.00 | -0.08 | 7/6/2026 | 7/6/2026 3:59:58 PM EST |
| 220.00 | 2.90 | 5.20 | 4.05 | 3.50 | -0.90 | -20.46% | 0.02 | 1 | 38 | 0.57 | -0.13 | 0.00 | -0.11 | 7/6/2026 | 7/6/2026 3:59:58 PM EST |
| 230.00 | 4.50 | 7.20 | 5.85 | 6.30 | 0.00 | 0.00% | 0.03 | 0 | 34 | 0.56 | -0.18 | 0.00 | -0.14 | 7/2/2026 | 7/6/2026 3:59:58 PM EST |
| 240.00 | 6.60 | 9.80 | 8.20 | 9.41 | 0.00 | 0.00% | 0.03 | 0 | 1,550 | 0.55 | -0.24 | 0.01 | -0.17 | 7/2/2026 | 7/6/2026 3:59:58 PM EST |
| 250.00 | 9.40 | 13.10 | 11.25 | 13.55 | 0.00 | 0.00% | 0.04 | 0 | 50 | 0.54 | -0.31 | 0.01 | -0.19 | 7/1/2026 | 7/6/2026 3:59:58 PM EST |
| 260.00 | 13.40 | 16.80 | 15.10 | 26.10 | 0.00 | 0.00% | 0.06 | 0 | 132 | 0.54 | -0.38 | 0.01 | -0.21 | 6/25/2026 | 7/6/2026 3:59:58 PM EST |
| 270.00 | 17.60 | 21.70 | 19.65 | 52.00 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.53 | -0.46 | 0.01 | -0.22 | 6/11/2026 | 7/6/2026 3:59:58 PM EST |
| 280.00 | 23.50 | 27.10 | 25.30 | 74.35 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.53 | -0.53 | 0.01 | -0.22 | 3/26/2026 | 7/6/2026 3:59:58 PM EST |
| 290.00 | 27.60 | 33.30 | 30.45 | % | 0.10 | 0 | 3 | 0.51 | -0.61 | 0.01 | -0.21 | 7/6/2026 3:59:58 PM EST | |||
| 300.00 | 36.10 | 40.10 | 38.10 | % | 0.13 | 0 | 5 | 0.51 | -0.68 | 0.01 | -0.19 | 7/6/2026 3:59:58 PM EST | |||
| 310.00 | 41.70 | 49.50 | 45.60 | % | 0.15 | 0 | 0 | 0.50 | -0.74 | 0.01 | -0.17 | 7/6/2026 3:59:58 PM EST | |||
| 320.00 | 49.70 | 55.90 | 52.80 | % | 0.16 | 0 | 0 | 0.45 | -0.80 | 0.01 | -0.15 | 7/6/2026 3:59:58 PM EST | |||
| 330.00 | 58.30 | 65.80 | 62.05 | % | 0.19 | 0 | 0 | 0.65 | -0.85 | 0.00 | -0.13 | 7/6/2026 3:59:58 PM EST | |||
| 340.00 | 67.10 | 75.00 | 71.05 | % | 0.21 | 0 | 0 | 0.67 | -0.89 | 0.00 | -0.10 | 7/6/2026 3:59:58 PM EST | |||
| 350.00 | 76.40 | 84.40 | 80.40 | % | 0.23 | 0 | 0 | 0.70 | -0.91 | 0.00 | -0.08 | 7/6/2026 3:59:58 PM EST | |||
| 360.00 | 86.00 | 93.80 | 89.90 | % | 0.25 | 0 | 0 | 0.73 | -0.94 | 0.00 | -0.06 | 7/6/2026 3:59:58 PM EST | |||
| 370.00 | 95.70 | 103.80 | 99.75 | % | 0.27 | 0 | 0 | 0.78 | -0.95 | 0.00 | -0.05 | 7/6/2026 3:59:58 PM EST | |||
| 380.00 | 105.60 | 113.30 | 109.45 | % | 0.29 | 0 | 0 | 0.80 | -0.97 | 0.00 | -0.04 | 7/6/2026 3:59:58 PM EST | |||
| 390.00 | 115.50 | 124.00 | 119.75 | % | 0.31 | 0 | 0 | 0.88 | -0.98 | 0.00 | -0.03 | 7/6/2026 3:59:58 PM EST | |||
| 400.00 | 125.00 | 134.00 | 129.50 | % | 0.32 | 0 | 0 | 0.92 | -0.98 | 0.00 | -0.02 | 7/6/2026 3:59:58 PM EST | |||
| 410.00 | 135.50 | 143.90 | 139.70 | % | 0.34 | 0 | 0 | 0.96 | -0.99 | 0.00 | -0.02 | 7/6/2026 3:59:58 PM EST | |||
| 420.00 | 145.50 | 153.90 | 149.70 | % | 0.36 | 0 | 0 | 1.00 | -0.99 | 0.00 | -0.01 | 7/6/2026 3:59:58 PM EST | |||
| 430.00 | 155.50 | 163.90 | 159.70 | % | 0.37 | 0 | 0 | 1.03 | -0.99 | 0.00 | -0.01 | 7/6/2026 3:59:58 PM EST | |||
| 440.00 | 165.50 | 173.90 | 169.70 | % | 0.39 | 0 | 0 | 1.07 | -1.00 | 0.00 | -0.01 | 7/6/2026 3:59:58 PM EST |