Options Chain for ZEBRA TECHNOLOGIES CORPORATION CL A (ZBRA) - $264.59 as of 7/28/2026 3:52:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 160.90 | 169.50 | 165.20 | % | 1.50 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 7/28/2026 12:58:54 PM EST | |||
| 115.00 | 155.80 | 164.60 | 160.20 | % | 1.39 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 7/28/2026 12:58:54 PM EST | |||
| 120.00 | 150.90 | 159.50 | 155.20 | % | 1.29 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 7/28/2026 12:58:54 PM EST | |||
| 125.00 | 145.90 | 154.50 | 150.20 | % | 1.20 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 7/28/2026 12:58:54 PM EST | |||
| 130.00 | 140.70 | 149.80 | 145.25 | % | 1.12 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 7/28/2026 12:58:54 PM EST | |||
| 135.00 | 135.70 | 144.70 | 140.20 | % | 1.04 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 7/28/2026 12:58:54 PM EST | |||
| 140.00 | 130.90 | 139.60 | 135.25 | % | 0.97 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 7/28/2026 12:58:54 PM EST | |||
| 145.00 | 126.00 | 134.60 | 130.30 | % | 0.90 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 7/28/2026 12:58:54 PM EST | |||
| 150.00 | 121.00 | 129.60 | 125.30 | % | 0.84 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 7/28/2026 12:58:54 PM EST | |||
| 155.00 | 115.80 | 124.80 | 120.30 | % | 0.78 | 0 | 0 | 1.79 | 1.00 | 0.00 | -0.01 | 7/28/2026 12:58:54 PM EST | |||
| 160.00 | 111.10 | 119.70 | 115.40 | 58.20 | 0.00 | 0.00% | 0.72 | 0 | 2 | 1.72 | 1.00 | 0.00 | -0.02 | 3/25/2026 | 7/28/2026 12:58:54 PM EST |
| 165.00 | 106.10 | 114.70 | 110.40 | % | 0.67 | 0 | 0 | 1.64 | 1.00 | 0.00 | -0.02 | 7/28/2026 12:58:54 PM EST | |||
| 170.00 | 101.10 | 109.90 | 105.50 | 104.23 | 0.00 | 0.00% | 0.62 | 0 | 8 | 1.57 | 1.00 | 0.00 | -0.03 | 7/1/2026 | 7/28/2026 12:58:54 PM EST |
| 175.00 | 96.00 | 105.00 | 100.50 | 99.55 | 0.00 | 0.00% | 0.57 | 0 | 0 | 1.50 | 1.00 | 0.00 | -0.03 | 7/1/2026 | 7/28/2026 12:58:54 PM EST |
| 180.00 | 91.60 | 99.10 | 95.35 | 50.50 | 0.00 | 0.00% | 0.53 | 0 | 2 | 1.32 | 0.99 | 0.00 | -0.04 | 5/11/2026 | 7/28/2026 12:58:54 PM EST |
| 185.00 | 86.70 | 94.30 | 90.50 | % | 0.49 | 0 | 0 | 1.26 | 0.99 | 0.00 | -0.05 | 7/28/2026 12:58:54 PM EST | |||
| 190.00 | 82.50 | 88.30 | 85.40 | % | 0.45 | 0 | 0 | 1.08 | 0.98 | 0.00 | -0.06 | 7/28/2026 12:58:54 PM EST | |||
| 195.00 | 77.50 | 84.10 | 80.80 | % | 0.41 | 0 | 0 | 1.16 | 0.98 | 0.00 | -0.04 | 7/28/2026 12:58:54 PM EST | |||
| 200.00 | 72.90 | 78.70 | 75.80 | 70.40 | 0.00 | 0.00% | 0.38 | 0 | 21 | 1.07 | 0.97 | 0.00 | -0.06 | 7/2/2026 | 7/28/2026 12:58:54 PM EST |
| 210.00 | 63.30 | 69.10 | 66.20 | 58.73 | 0.00 | 0.00% | 0.32 | 0 | 48 | 0.97 | 0.95 | 0.00 | -0.09 | 7/17/2026 | 7/28/2026 12:58:54 PM EST |
| 220.00 | 54.10 | 60.00 | 57.05 | 46.15 | 0.00 | 0.00% | 0.26 | 0 | 15 | 0.91 | 0.91 | 0.00 | -0.15 | 7/21/2026 | 7/28/2026 12:58:54 PM EST |
| 230.00 | 45.00 | 50.60 | 47.80 | 40.90 | 0.00 | 0.00% | 0.21 | 0 | 32 | 0.81 | 0.87 | 0.00 | -0.19 | 7/27/2026 | 7/28/2026 12:58:54 PM EST |
| 240.00 | 36.70 | 42.20 | 39.45 | 31.50 | 0.00 | 0.00% | 0.16 | 0 | 80 | 0.63 | 0.81 | 0.01 | -0.24 | 7/27/2026 | 7/28/2026 12:58:54 PM EST |
| 250.00 | 31.40 | 33.60 | 32.50 | 24.00 | 0.00 | 0.00% | 0.13 | 0 | 161 | 0.65 | 0.74 | 0.01 | -0.29 | 7/24/2026 | 7/28/2026 12:58:54 PM EST |
| 260.00 | 24.30 | 27.00 | 25.65 | 25.70 | +8.90 | +52.98% | 0.10 | 2 | 49 | 0.64 | 0.66 | 0.01 | -0.33 | 7/28/2026 | 7/28/2026 12:58:54 PM EST |
| 270.00 | 18.30 | 21.00 | 19.65 | 19.40 | +6.40 | +49.24% | 0.07 | 4 | 52 | 0.61 | 0.57 | 0.01 | -0.35 | 7/28/2026 | 7/28/2026 12:58:54 PM EST |
| 280.00 | 13.40 | 16.40 | 14.90 | 14.70 | +4.80 | +48.49% | 0.05 | 3 | 89 | 0.62 | 0.48 | 0.01 | -0.35 | 7/28/2026 | 7/28/2026 12:58:54 PM EST |
| 290.00 | 9.50 | 11.70 | 10.60 | 9.40 | +3.40 | +56.67% | 0.04 | 1 | 77 | 0.59 | 0.39 | 0.01 | -0.33 | 7/28/2026 | 7/28/2026 12:58:54 PM EST |
| 300.00 | 6.50 | 8.10 | 7.30 | 6.20 | +1.00 | +19.24% | 0.02 | 1 | 175 | 0.57 | 0.30 | 0.01 | -0.30 | 7/28/2026 | 7/28/2026 12:58:54 PM EST |
| 310.00 | 4.40 | 6.10 | 5.25 | 4.50 | +1.00 | +28.58% | 0.02 | 1 | 10 | 0.58 | 0.23 | 0.01 | -0.26 | 7/28/2026 | 7/28/2026 12:58:54 PM EST |
| 320.00 | 2.85 | 4.10 | 3.48 | 3.50 | +0.86 | +32.58% | 0.01 | 21 | 1,611 | 0.58 | 0.16 | 0.01 | -0.21 | 7/28/2026 | 7/28/2026 12:58:54 PM EST |
| 330.00 | 1.85 | 2.75 | 2.30 | 2.35 | +1.05 | +80.77% | 0.01 | 4 | 17 | 0.54 | 0.11 | 0.00 | -0.16 | 7/28/2026 | 7/28/2026 12:58:54 PM EST |
| 340.00 | 1.20 | 2.15 | 1.68 | 1.88 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.56 | 0.08 | 0.00 | -0.12 | 7/13/2026 | 7/28/2026 12:58:54 PM EST |
| 350.00 | 0.00 | 3.00 | 1.50 | 3.50 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.74 | 0.05 | 0.00 | -0.09 | 6/3/2026 | 7/28/2026 12:58:54 PM EST |
| 360.00 | 0.00 | 1.50 | 0.75 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.68 | 0.03 | 0.00 | -0.06 | 7/9/2026 | 7/28/2026 12:58:54 PM EST |
| 370.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 2 | 0.73 | 0.02 | 0.00 | -0.04 | 7/28/2026 12:58:54 PM EST | |||
| 380.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 1 | 0.78 | 0.01 | 0.00 | -0.03 | 7/28/2026 12:58:54 PM EST | |||
| 390.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 1 | 0.83 | 0.01 | 0.00 | -0.02 | 7/28/2026 12:58:54 PM EST | |||
| 400.00 | 0.00 | 2.00 | 1.00 | % | 0.00 | 0 | 1 | 0.93 | 0.00 | 0.00 | -0.01 | 7/28/2026 12:58:54 PM EST | |||
| 410.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | -0.01 | 7/28/2026 12:58:54 PM EST | |||
| 420.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 7/28/2026 12:58:54 PM EST | |||
| 430.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 7/28/2026 12:58:54 PM EST | |||
| 440.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 7/28/2026 12:58:54 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 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 5 | 2.67 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/28/2026 12:58:54 PM EST |
| 115.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 7/28/2026 12:58:54 PM EST | |||
| 120.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 7/28/2026 12:58:54 PM EST | |||
| 125.00 | 0.00 | 4.80 | 2.40 | 0.83 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.35 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 7/28/2026 12:58:54 PM EST |
| 130.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 7/28/2026 12:58:54 PM EST | |||
| 135.00 | 0.00 | 4.80 | 2.40 | 2.05 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.15 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 7/28/2026 12:58:54 PM EST |
| 140.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 1 | 2.06 | 0.00 | 0.00 | 0.00 | 7/28/2026 12:58:54 PM EST | |||
| 145.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 3 | 1.97 | 0.00 | 0.00 | 0.00 | 7/28/2026 12:58:54 PM EST | |||
| 150.00 | 0.00 | 1.50 | 0.75 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.43 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 7/28/2026 12:58:54 PM EST |
| 155.00 | 0.00 | 1.50 | 0.75 | 2.65 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.37 | 0.00 | 0.00 | -0.01 | 4/21/2026 | 7/28/2026 12:58:54 PM EST |
| 160.00 | 0.00 | 1.50 | 0.75 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.30 | 0.00 | 0.00 | -0.02 | 6/8/2026 | 7/28/2026 12:58:54 PM EST |
| 165.00 | 0.00 | 1.50 | 0.75 | 1.83 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.24 | 0.00 | 0.00 | -0.02 | 5/15/2026 | 7/28/2026 12:58:54 PM EST |
| 170.00 | 0.00 | 1.70 | 0.85 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 62 | 1.21 | 0.00 | 0.00 | -0.03 | 6/23/2026 | 7/28/2026 12:58:54 PM EST |
| 175.00 | 0.00 | 3.00 | 1.50 | 1.76 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.31 | 0.00 | 0.00 | -0.03 | 6/23/2026 | 7/28/2026 12:58:54 PM EST |
| 180.00 | 0.00 | 1.50 | 0.75 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.06 | -0.01 | 0.00 | -0.04 | 7/20/2026 | 7/28/2026 12:58:54 PM EST |
| 185.00 | 0.00 | 1.05 | 0.53 | 0.80 | 0.00 | 0.00% | 0.00 | 1 | 19 | 0.93 | -0.01 | 0.00 | -0.05 | 7/28/2026 | 7/28/2026 12:58:54 PM EST |
| 190.00 | 0.00 | 1.60 | 0.80 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.96 | -0.02 | 0.00 | -0.06 | 7/17/2026 | 7/28/2026 12:58:54 PM EST |
| 195.00 | 0.00 | 2.00 | 1.00 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 99 | 0.86 | -0.02 | 0.00 | -0.04 | 7/17/2026 | 7/28/2026 12:58:54 PM EST |
| 200.00 | 0.20 | 2.00 | 1.10 | 1.16 | 0.00 | 0.00% | 0.01 | 0 | 338 | 0.74 | -0.03 | 0.00 | -0.06 | 7/24/2026 | 7/28/2026 12:58:54 PM EST |
| 210.00 | 1.00 | 4.90 | 2.95 | 1.39 | -0.31 | -18.24% | 0.01 | 2 | 1,569 | 0.84 | -0.05 | 0.00 | -0.09 | 7/28/2026 | 7/28/2026 12:58:54 PM EST |
| 220.00 | 1.60 | 2.15 | 1.88 | 1.85 | -1.05 | -36.21% | 0.01 | 27 | 111 | 0.66 | -0.09 | 0.00 | -0.15 | 7/28/2026 | 7/28/2026 12:58:54 PM EST |
| 230.00 | 3.00 | 4.00 | 3.50 | 6.55 | 0.00 | 0.00% | 0.02 | 0 | 40 | 0.68 | -0.13 | 0.00 | -0.19 | 7/23/2026 | 7/28/2026 12:58:54 PM EST |
| 240.00 | 4.20 | 5.90 | 5.05 | 6.78 | -0.42 | -5.84% | 0.02 | 1 | 1,561 | 0.65 | -0.19 | 0.01 | -0.24 | 7/28/2026 | 7/28/2026 12:58:54 PM EST |
| 250.00 | 6.40 | 8.50 | 7.45 | 7.70 | -4.82 | -38.50% | 0.03 | 1 | 54 | 0.63 | -0.26 | 0.01 | -0.29 | 7/28/2026 | 7/28/2026 12:58:54 PM EST |
| 260.00 | 9.30 | 11.80 | 10.55 | 17.30 | 0.00 | 0.00% | 0.04 | 0 | 232 | 0.62 | -0.34 | 0.01 | -0.33 | 7/24/2026 | 7/28/2026 12:58:54 PM EST |
| 270.00 | 13.00 | 16.00 | 14.50 | 19.64 | 0.00 | 0.00% | 0.05 | 0 | 12 | 0.60 | -0.43 | 0.01 | -0.35 | 7/20/2026 | 7/28/2026 12:58:54 PM EST |
| 280.00 | 18.10 | 21.00 | 19.55 | 74.35 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.59 | -0.52 | 0.01 | -0.35 | 3/26/2026 | 7/28/2026 12:58:54 PM EST |
| 290.00 | 23.90 | 27.00 | 25.45 | 34.60 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.57 | -0.61 | 0.01 | -0.33 | 7/21/2026 | 7/28/2026 12:58:54 PM EST |
| 300.00 | 31.00 | 33.70 | 32.35 | % | 0.11 | 0 | 5 | 0.57 | -0.70 | 0.01 | -0.30 | 7/28/2026 12:58:54 PM EST | |||
| 310.00 | 38.90 | 41.30 | 40.10 | % | 0.13 | 0 | 0 | 0.54 | -0.77 | 0.01 | -0.26 | 7/28/2026 12:58:54 PM EST | |||
| 320.00 | 45.80 | 51.30 | 48.55 | % | 0.15 | 0 | 0 | 0.55 | -0.84 | 0.01 | -0.21 | 7/28/2026 12:58:54 PM EST | |||
| 330.00 | 54.50 | 59.20 | 56.85 | % | 0.17 | 0 | 0 | 0.71 | -0.89 | 0.00 | -0.16 | 7/28/2026 12:58:54 PM EST | |||
| 340.00 | 63.40 | 69.50 | 66.45 | % | 0.20 | 0 | 0 | 0.80 | -0.92 | 0.00 | -0.12 | 7/28/2026 12:58:54 PM EST | |||
| 350.00 | 72.80 | 79.10 | 75.95 | % | 0.22 | 0 | 0 | 0.86 | -0.95 | 0.00 | -0.09 | 7/28/2026 12:58:54 PM EST | |||
| 360.00 | 82.00 | 88.90 | 85.45 | % | 0.24 | 0 | 0 | 0.92 | -0.97 | 0.00 | -0.06 | 7/28/2026 12:58:54 PM EST | |||
| 370.00 | 90.90 | 99.60 | 95.25 | % | 0.26 | 0 | 0 | 0.97 | -0.98 | 0.00 | -0.04 | 7/28/2026 12:58:54 PM EST | |||
| 380.00 | 100.60 | 109.70 | 105.15 | % | 0.28 | 0 | 0 | 1.05 | -0.99 | 0.00 | -0.03 | 7/28/2026 12:58:54 PM EST | |||
| 390.00 | 110.90 | 119.50 | 115.20 | % | 0.30 | 0 | 0 | 1.11 | -0.99 | 0.00 | -0.02 | 7/28/2026 12:58:54 PM EST | |||
| 400.00 | 120.60 | 129.70 | 125.15 | % | 0.31 | 0 | 0 | 1.17 | -1.00 | 0.00 | -0.01 | 7/28/2026 12:58:54 PM EST | |||
| 410.00 | 130.90 | 139.50 | 135.20 | % | 0.33 | 0 | 0 | 1.21 | -1.00 | 0.00 | -0.01 | 7/28/2026 12:58:54 PM EST | |||
| 420.00 | 140.90 | 149.50 | 145.20 | % | 0.35 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 7/28/2026 12:58:54 PM EST | |||
| 430.00 | 150.90 | 159.50 | 155.20 | % | 0.36 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 7/28/2026 12:58:54 PM EST | |||
| 440.00 | 160.90 | 169.50 | 165.20 | % | 0.38 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 7/28/2026 12:58:54 PM EST |