Options Chain for ZEBRA TECHNOLOGIES CORPORATION CL A (ZBRA) - $258.90 as of 7/27/2026 6:52:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 111.70 | 120.00 | 115.85 | % | 0.77 | 0 | 0 | 1.24 | 1.00 | 0.00 | -0.02 | 7/27/2026 3:59:54 PM EST | |||
| 155.00 | 106.80 | 115.10 | 110.95 | % | 0.72 | 0 | 0 | 1.18 | 1.00 | 0.00 | -0.02 | 7/27/2026 3:59:54 PM EST | |||
| 160.00 | 101.90 | 110.20 | 106.05 | % | 0.66 | 0 | 0 | 1.13 | 0.99 | 0.00 | -0.03 | 7/27/2026 3:59:54 PM EST | |||
| 165.00 | 96.80 | 105.40 | 101.10 | % | 0.61 | 0 | 0 | 1.10 | 0.99 | 0.00 | -0.03 | 7/27/2026 3:59:54 PM EST | |||
| 170.00 | 93.00 | 100.50 | 96.75 | % | 0.57 | 0 | 0 | 1.03 | 0.99 | 0.00 | -0.04 | 7/27/2026 3:59:54 PM EST | |||
| 175.00 | 88.20 | 95.70 | 91.95 | % | 0.53 | 0 | 0 | 1.00 | 0.98 | 0.00 | -0.04 | 7/27/2026 3:59:54 PM EST | |||
| 180.00 | 83.80 | 91.00 | 87.40 | % | 0.49 | 0 | 0 | 0.96 | 0.97 | 0.00 | -0.05 | 7/27/2026 3:59:54 PM EST | |||
| 185.00 | 78.70 | 86.30 | 82.50 | % | 0.45 | 0 | 0 | 0.92 | 0.97 | 0.00 | -0.06 | 7/27/2026 3:59:54 PM EST | |||
| 190.00 | 74.00 | 81.60 | 77.80 | % | 0.41 | 0 | 0 | 0.88 | 0.95 | 0.00 | -0.07 | 7/27/2026 3:59:54 PM EST | |||
| 195.00 | 69.70 | 77.00 | 73.35 | % | 0.38 | 0 | 0 | 0.85 | 0.94 | 0.00 | -0.08 | 7/27/2026 3:59:54 PM EST | |||
| 200.00 | 65.00 | 72.50 | 68.75 | % | 0.34 | 0 | 0 | 0.82 | 0.93 | 0.00 | -0.09 | 7/27/2026 3:59:54 PM EST | |||
| 210.00 | 56.40 | 63.60 | 60.00 | % | 0.29 | 0 | 0 | 0.55 | 0.89 | 0.00 | -0.12 | 7/27/2026 3:59:54 PM EST | |||
| 220.00 | 47.80 | 54.20 | 51.00 | % | 0.23 | 0 | 0 | 0.53 | 0.84 | 0.00 | -0.15 | 7/27/2026 3:59:54 PM EST | |||
| 230.00 | 39.80 | 47.60 | 43.70 | % | 0.19 | 0 | 0 | 0.54 | 0.79 | 0.01 | -0.17 | 7/27/2026 3:59:54 PM EST | |||
| 240.00 | 34.20 | 38.10 | 36.15 | 32.84 | 0.00 | 0.00% | 0.15 | 0 | 9 | 0.52 | 0.73 | 0.01 | -0.19 | 7/22/2026 | 7/27/2026 3:59:54 PM EST |
| 250.00 | 27.90 | 31.80 | 29.85 | 26.81 | 0.00 | 0.00% | 0.12 | 0 | 9 | 0.52 | 0.67 | 0.01 | -0.21 | 7/22/2026 | 7/27/2026 3:59:54 PM EST |
| 260.00 | 22.00 | 26.20 | 24.10 | % | 0.09 | 0 | 0 | 0.51 | 0.59 | 0.01 | -0.22 | 7/27/2026 3:59:54 PM EST | |||
| 270.00 | 17.50 | 21.30 | 19.40 | 17.25 | 0.00 | 0.00% | 0.07 | 0 | 28 | 0.51 | 0.52 | 0.01 | -0.22 | 7/24/2026 | 7/27/2026 3:59:54 PM EST |
| 280.00 | 13.70 | 17.10 | 15.40 | 16.50 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.51 | 0.45 | 0.01 | -0.22 | 7/17/2026 | 7/27/2026 3:59:54 PM EST |
| 290.00 | 10.00 | 13.60 | 11.80 | % | 0.04 | 0 | 0 | 0.50 | 0.38 | 0.01 | -0.20 | 7/27/2026 3:59:54 PM EST | |||
| 300.00 | 6.70 | 10.80 | 8.75 | 8.90 | 0.00 | 0.00% | 0.03 | 0 | 27 | 0.49 | 0.31 | 0.01 | -0.19 | 7/20/2026 | 7/27/2026 3:59:54 PM EST |
| 310.00 | 4.70 | 8.40 | 6.55 | % | 0.02 | 0 | 0 | 0.48 | 0.25 | 0.01 | -0.16 | 7/27/2026 3:59:54 PM EST | |||
| 320.00 | 2.80 | 6.60 | 4.70 | % | 0.01 | 0 | 0 | 0.47 | 0.20 | 0.01 | -0.14 | 7/27/2026 3:59:54 PM EST | |||
| 330.00 | 0.05 | 5.10 | 2.58 | % | 0.01 | 0 | 0 | 0.38 | 0.15 | 0.00 | -0.12 | 7/27/2026 3:59:54 PM EST | |||
| 340.00 | 0.30 | 5.40 | 2.85 | % | 0.01 | 0 | 0 | 0.46 | 0.12 | 0.00 | -0.10 | 7/27/2026 3:59:54 PM EST | |||
| 350.00 | 0.05 | 7.00 | 3.53 | % | 0.01 | 0 | 0 | 0.49 | 0.09 | 0.00 | -0.08 | 7/27/2026 3:59:54 PM EST | |||
| 360.00 | 0.00 | 4.80 | 2.40 | 2.54 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.68 | 0.06 | 0.00 | -0.06 | 7/21/2026 | 7/27/2026 3:59:54 PM EST |
| 370.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.72 | 0.05 | 0.00 | -0.04 | 7/27/2026 3:59:54 PM EST | |||
| 380.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.76 | 0.03 | 0.00 | -0.03 | 7/27/2026 3:59:54 PM EST | |||
| 390.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.80 | 0.02 | 0.00 | -0.03 | 7/27/2026 3:59:54 PM EST | |||
| 400.00 | 0.00 | 7.20 | 3.60 | % | 0.01 | 0 | 0 | 0.94 | 0.02 | 0.00 | -0.02 | 7/27/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.22 | 0.00 | 0.00 | -0.02 | 7/27/2026 3:59:54 PM EST | |||
| 155.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.17 | 0.00 | 0.00 | -0.02 | 7/27/2026 3:59:54 PM EST | |||
| 160.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.11 | -0.01 | 0.00 | -0.03 | 7/27/2026 3:59:54 PM EST | |||
| 165.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.06 | -0.01 | 0.00 | -0.03 | 7/27/2026 3:59:54 PM EST | |||
| 170.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.00 | -0.01 | 0.00 | -0.04 | 7/27/2026 3:59:54 PM EST | |||
| 175.00 | 0.05 | 5.40 | 2.73 | % | 0.02 | 0 | 0 | 0.71 | -0.02 | 0.00 | -0.04 | 7/27/2026 3:59:54 PM EST | |||
| 180.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.91 | -0.03 | 0.00 | -0.05 | 7/27/2026 3:59:54 PM EST | |||
| 185.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.86 | -0.03 | 0.00 | -0.06 | 7/27/2026 3:59:54 PM EST | |||
| 190.00 | 0.05 | 6.30 | 3.18 | % | 0.02 | 0 | 0 | 0.62 | -0.05 | 0.00 | -0.07 | 7/27/2026 3:59:54 PM EST | |||
| 195.00 | 0.05 | 7.10 | 3.58 | % | 0.02 | 0 | 0 | 0.60 | -0.06 | 0.00 | -0.08 | 7/27/2026 3:59:54 PM EST | |||
| 200.00 | 0.05 | 7.90 | 3.98 | 2.45 | -0.20 | -7.55% | 0.02 | 64 | 34 | 0.58 | -0.07 | 0.00 | -0.09 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 210.00 | 2.55 | 5.10 | 3.83 | 3.50 | -0.50 | -12.50% | 0.02 | 140 | 30 | 0.58 | -0.11 | 0.00 | -0.12 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 220.00 | 1.20 | 6.40 | 3.80 | 5.43 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.48 | -0.16 | 0.00 | -0.15 | 7/24/2026 | 7/27/2026 3:59:54 PM EST |
| 230.00 | 5.60 | 8.80 | 7.20 | 8.27 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.55 | -0.21 | 0.01 | -0.17 | 7/21/2026 | 7/27/2026 3:59:54 PM EST |
| 240.00 | 8.30 | 11.80 | 10.05 | 10.50 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.54 | -0.27 | 0.01 | -0.19 | 7/21/2026 | 7/27/2026 3:59:54 PM EST |
| 250.00 | 12.00 | 15.30 | 13.65 | % | 0.05 | 0 | 0 | 0.54 | -0.33 | 0.01 | -0.21 | 7/27/2026 3:59:54 PM EST | |||
| 260.00 | 15.90 | 19.80 | 17.85 | 20.30 | 0.00 | 0.00% | 0.07 | 0 | 23 | 0.53 | -0.41 | 0.01 | -0.22 | 7/22/2026 | 7/27/2026 3:59:54 PM EST |
| 270.00 | 20.90 | 25.10 | 23.00 | % | 0.09 | 0 | 0 | 0.53 | -0.48 | 0.01 | -0.22 | 7/27/2026 3:59:54 PM EST | |||
| 280.00 | 26.60 | 30.80 | 28.70 | % | 0.10 | 0 | 0 | 0.53 | -0.55 | 0.01 | -0.22 | 7/27/2026 3:59:54 PM EST | |||
| 290.00 | 33.30 | 37.30 | 35.30 | % | 0.12 | 0 | 0 | 0.53 | -0.62 | 0.01 | -0.20 | 7/27/2026 3:59:54 PM EST | |||
| 300.00 | 40.80 | 44.50 | 42.65 | % | 0.14 | 0 | 0 | 0.53 | -0.69 | 0.01 | -0.19 | 7/27/2026 3:59:54 PM EST | |||
| 310.00 | 46.90 | 52.20 | 49.55 | % | 0.16 | 0 | 0 | 0.50 | -0.75 | 0.01 | -0.16 | 7/27/2026 3:59:54 PM EST | |||
| 320.00 | 54.60 | 62.40 | 58.50 | % | 0.18 | 0 | 0 | 0.65 | -0.80 | 0.01 | -0.14 | 7/27/2026 3:59:54 PM EST | |||
| 330.00 | 63.50 | 71.20 | 67.35 | % | 0.20 | 0 | 0 | 0.68 | -0.85 | 0.00 | -0.12 | 7/27/2026 3:59:54 PM EST | |||
| 340.00 | 72.70 | 80.80 | 76.75 | % | 0.23 | 0 | 0 | 0.72 | -0.88 | 0.00 | -0.10 | 7/27/2026 3:59:54 PM EST | |||
| 350.00 | 82.20 | 89.40 | 85.80 | % | 0.25 | 0 | 0 | 0.71 | -0.91 | 0.00 | -0.08 | 7/27/2026 3:59:54 PM EST | |||
| 360.00 | 91.80 | 99.40 | 95.60 | % | 0.27 | 0 | 0 | 0.70 | -0.94 | 0.00 | -0.06 | 7/27/2026 3:59:54 PM EST | |||
| 370.00 | 101.50 | 109.30 | 105.40 | % | 0.28 | 0 | 0 | 0.74 | -0.95 | 0.00 | -0.04 | 7/27/2026 3:59:54 PM EST | |||
| 380.00 | 111.40 | 118.90 | 115.15 | % | 0.30 | 0 | 0 | 0.76 | -0.97 | 0.00 | -0.03 | 7/27/2026 3:59:54 PM EST | |||
| 390.00 | 121.20 | 129.50 | 125.35 | % | 0.32 | 0 | 0 | 0.81 | -0.98 | 0.00 | -0.03 | 7/27/2026 3:59:54 PM EST | |||
| 400.00 | 131.20 | 140.00 | 135.60 | % | 0.34 | 0 | 0 | 0.86 | -0.98 | 0.00 | -0.02 | 7/27/2026 3:59:54 PM EST |