Options Chain for ZEBRA TECHNOLOGIES CORPORATION CL A (ZBRA) - $250.70 as of 5/5/2025 9:36:03 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 112.30 | 120.20 | % | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:05 PM EST | |||
| 140.00 | 107.30 | 115.20 | % | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:05 PM EST | |||
| 145.00 | 102.10 | 110.20 | % | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:05 PM EST | |||
| 150.00 | 97.20 | 105.20 | % | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:05 PM EST | |||
| 155.00 | 92.30 | 100.30 | % | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:05 PM EST | |||
| 160.00 | 86.90 | 95.30 | % | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:05 PM EST | |||
| 165.00 | 82.30 | 90.30 | % | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:05 PM EST | |||
| 170.00 | 77.50 | 85.30 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:05 PM EST | |||
| 175.00 | 72.30 | 80.30 | % | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:05 PM EST | |||
| 180.00 | 67.40 | 75.20 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:05 PM EST | |||
| 185.00 | 62.30 | 70.40 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:05 PM EST | |||
| 190.00 | 57.60 | 65.40 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:05 PM EST | |||
| 195.00 | 52.60 | 60.40 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | -0.01 | 5/5/2025 4:00:05 PM EST | |||
| 200.00 | 47.70 | 55.50 | 37.00 | 0.00 | 0.00% | 0 | 3 | 1.34 | 1.00 | 0.00 | -0.03 | 4/10/2025 | 5/5/2025 4:00:05 PM EST |
| 210.00 | 37.70 | 45.60 | 28.00 | 0.00 | 0.00% | 0 | 5 | 1.15 | 0.98 | 0.00 | -0.12 | 4/11/2025 | 5/5/2025 4:00:05 PM EST |
| 220.00 | 27.80 | 36.20 | 34.36 | 0.00 | 0.00% | 0 | 5 | 0.95 | 0.94 | 0.01 | -0.21 | 5/2/2025 | 5/5/2025 4:00:05 PM EST |
| 230.00 | 19.00 | 25.20 | 23.00 | 0.00 | 0.00% | 0 | 23 | 0.83 | 0.86 | 0.01 | -0.30 | 4/30/2025 | 5/5/2025 4:00:05 PM EST |
| 240.00 | 11.10 | 15.60 | 19.00 | 0.00 | 0.00% | 0 | 104 | 0.72 | 0.75 | 0.02 | -0.35 | 5/2/2025 | 5/5/2025 4:00:05 PM EST |
| 250.00 | 5.80 | 9.00 | 10.30 | -1.00 | -8.85% | 1 | 17 | 0.37 | 0.56 | 0.02 | -0.37 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 260.00 | 1.25 | 4.70 | 3.89 | -2.21 | -36.23% | 1 | 67 | 0.34 | 0.33 | 0.02 | -0.30 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 270.00 | 1.25 | 2.10 | 1.85 | -1.15 | -38.34% | 3 | 25 | 0.41 | 0.15 | 0.01 | -0.19 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 280.00 | 0.20 | 1.10 | 0.50 | -0.57 | -53.28% | 2 | 22 | 0.39 | 0.06 | 0.01 | -0.09 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 290.00 | 0.00 | 1.50 | 0.40 | 0.00 | 0.00% | 0 | 34 | 0.65 | 0.02 | 0.00 | -0.03 | 4/30/2025 | 5/5/2025 4:00:05 PM EST |
| 300.00 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 238 | 0.50 | 0.00 | 0.00 | -0.01 | 5/2/2025 | 5/5/2025 4:00:05 PM EST |
| 310.00 | 0.00 | 4.30 | 0.55 | 0.00 | 0.00% | 0 | 13 | 1.15 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 4:00:05 PM EST |
| 320.00 | 0.00 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 41 | 0.68 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 4:00:05 PM EST |
| 330.00 | 0.00 | 1.00 | 0.70 | 0.00 | 0.00% | 0 | 16 | 0.95 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 4:00:05 PM EST |
| 340.00 | 0.00 | 3.20 | 0.15 | 0.00 | 0.00% | 0 | 40 | 1.35 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 4:00:05 PM EST |
| 350.00 | 0.00 | 4.30 | 0.10 | 0.00 | 0.00% | 0 | 9 | 1.56 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 4:00:05 PM EST |
| 360.00 | 0.00 | 4.30 | 3.70 | 0.00 | 0.00% | 0 | 5 | 1.65 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 5/5/2025 4:00:05 PM EST |
| 370.00 | 0.00 | 1.45 | 1.65 | 0.00 | 0.00% | 0 | 7 | 1.34 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 5/5/2025 4:00:05 PM EST |
| 380.00 | 0.00 | 4.30 | 4.63 | 0.00 | 0.00% | 0 | 18 | 1.81 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 5/5/2025 4:00:05 PM EST |
| 390.00 | 0.00 | 0.75 | 4.61 | 0.00 | 0.00% | 0 | 11 | 1.32 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 5/5/2025 4:00:05 PM EST |
| 400.00 | 0.00 | 4.30 | 3.50 | 0.00 | 0.00% | 0 | 7 | 1.97 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 5/5/2025 4:00:05 PM EST |
| 410.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 23 | 1.02 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 5/5/2025 4:00:05 PM EST |
| 420.00 | 0.00 | 0.85 | 1.13 | 0.00 | 0.00% | 0 | 26 | 1.52 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 5/5/2025 4:00:05 PM EST |
| 430.00 | 0.00 | 0.75 | 2.00 | 0.00 | 0.00% | 0 | 27 | 1.55 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 5/5/2025 4:00:05 PM EST |
| 440.00 | 0.00 | 4.30 | 2.52 | 0.00 | 0.00% | 0 | 11 | 2.24 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 5/5/2025 4:00:05 PM EST |
| 450.00 | 0.00 | 4.30 | 0.35 | 0.00 | 0.00% | 0 | 8 | 2.30 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/5/2025 4:00:05 PM EST |
| 460.00 | 0.00 | 4.30 | 0.76 | +0.16 | +26.67% | 1 | 28 | 2.37 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 470.00 | 0.00 | 4.30 | 0.55 | 0.00 | 0.00% | 0 | 7 | 2.43 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 5/5/2025 4:00:05 PM EST |
| 480.00 | 0.00 | 4.30 | 4.40 | 0.00 | 0.00% | 0 | 14 | 2.48 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 5/5/2025 4:00:05 PM EST |
| 490.00 | 0.00 | 4.30 | 8.90 | 0.00 | 0.00% | 0 | 8 | 2.54 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 5/5/2025 4:00:05 PM EST |
| 500.00 | 0.00 | 4.30 | 0.25 | 0.00 | 0.00% | 0 | 4 | 2.59 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 5/5/2025 4:00:05 PM EST |
| 520.00 | 0.00 | 4.30 | 0.34 | 0.00 | 0.00% | 0 | 14 | 2.69 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/5/2025 4:00:05 PM EST |
| 540.00 | 0.00 | 4.30 | 1.75 | 0.00 | 0.00% | 0 | 11 | 2.80 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 5/5/2025 4:00:05 PM EST |
| 560.00 | 0.00 | 1.50 | 0.05 | 0.00 | 0.00% | 0 | 53 | 1.76 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 5/5/2025 4:00:05 PM EST |
| 580.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 10 | 1.83 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 5/5/2025 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 0.00 | 0.20 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:05 PM EST | |||
| 140.00 | 0.00 | 3.40 | % | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:05 PM EST | |||
| 145.00 | 0.00 | 3.40 | % | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:05 PM EST | |||
| 150.00 | 0.00 | 3.40 | 1.40 | 0.00 | 0.00% | 0 | 1 | 2.29 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 5/5/2025 4:00:05 PM EST |
| 155.00 | 0.00 | 3.50 | % | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:05 PM EST | |||
| 160.00 | 0.00 | 1.90 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:05 PM EST | |||
| 165.00 | 0.00 | 4.30 | % | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:05 PM EST | |||
| 170.00 | 0.00 | 4.30 | 0.45 | 0.00 | 0.00% | 0 | 1 | 1.96 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 4:00:05 PM EST |
| 175.00 | 0.00 | 1.95 | 0.05 | 0.00 | 0.00% | 0 | 11 | 1.49 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 4:00:05 PM EST |
| 180.00 | 0.00 | 4.30 | 0.05 | -0.12 | -70.59% | 3 | 11 | 1.74 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 185.00 | 0.00 | 1.95 | 0.40 | 0.00 | 0.00% | 0 | 28 | 1.31 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 4:00:05 PM EST |
| 190.00 | 0.00 | 4.30 | 2.20 | 0.00 | 0.00% | 0 | 2 | 1.53 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 4:00:05 PM EST |
| 195.00 | 0.00 | 2.00 | 0.33 | 0.00 | 0.00% | 0 | 8 | 1.14 | 0.00 | 0.00 | -0.01 | 4/30/2025 | 5/5/2025 4:00:05 PM EST |
| 200.00 | 0.00 | 2.10 | 3.30 | 0.00 | 0.00% | 0 | 13 | 1.06 | 0.00 | 0.00 | -0.03 | 5/1/2025 | 5/5/2025 4:00:05 PM EST |
| 210.00 | 0.05 | 4.50 | 1.05 | 0.00 | 0.00% | 0 | 6 | 0.80 | -0.02 | 0.00 | -0.12 | 4/30/2025 | 5/5/2025 4:00:05 PM EST |
| 220.00 | 0.40 | 1.35 | 0.40 | -0.35 | -46.67% | 5 | 67 | 0.53 | -0.06 | 0.01 | -0.21 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 230.00 | 0.45 | 1.40 | 2.23 | 0.00 | 0.00% | 0 | 28 | 0.45 | -0.14 | 0.01 | -0.30 | 5/1/2025 | 5/5/2025 4:00:05 PM EST |
| 240.00 | 2.40 | 3.20 | 2.15 | 0.00 | 0.00% | 0 | 197 | 0.42 | -0.25 | 0.02 | -0.35 | 5/2/2025 | 5/5/2025 4:00:05 PM EST |
| 250.00 | 5.90 | 7.90 | 5.50 | +0.90 | +19.57% | 2 | 80 | 0.45 | -0.44 | 0.02 | -0.37 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 260.00 | 11.70 | 13.50 | 9.90 | -7.20 | -42.11% | 1 | 18 | 0.44 | -0.67 | 0.02 | -0.30 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 270.00 | 15.60 | 22.80 | 56.90 | 0.00 | 0.00% | 0 | 14 | 0.63 | -0.85 | 0.01 | -0.19 | 4/4/2025 | 5/5/2025 4:00:05 PM EST |
| 280.00 | 25.30 | 33.10 | 51.90 | 0.00 | 0.00% | 0 | 16 | 0.81 | -0.94 | 0.01 | -0.09 | 4/14/2025 | 5/5/2025 4:00:05 PM EST |
| 290.00 | 35.40 | 43.00 | 69.27 | 0.00 | 0.00% | 0 | 19 | 0.94 | -0.98 | 0.00 | -0.03 | 4/7/2025 | 5/5/2025 4:00:05 PM EST |
| 300.00 | 48.00 | 51.30 | 61.30 | 0.00 | 0.00% | 0 | 1 | 0.91 | -1.00 | 0.00 | -0.01 | 4/23/2025 | 5/5/2025 4:00:05 PM EST |
| 310.00 | 55.10 | 63.00 | 94.46 | 0.00 | 0.00% | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 4:00:05 PM EST |
| 320.00 | 65.10 | 73.00 | 39.36 | 0.00 | 0.00% | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 3/10/2025 | 5/5/2025 4:00:05 PM EST |
| 330.00 | 75.10 | 82.90 | 75.76 | -3.83 | -4.82% | 1 | 1 | 1.40 | -1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 340.00 | 85.40 | 93.00 | 89.59 | 0.00 | 0.00% | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 4:00:05 PM EST |
| 350.00 | 95.50 | 103.00 | 106.15 | 0.00 | 0.00% | 0 | 4 | 1.60 | -1.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 4:00:05 PM EST |
| 360.00 | 105.20 | 113.00 | 116.17 | 0.00 | 0.00% | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 4:00:05 PM EST |
| 370.00 | 115.10 | 123.20 | 50.25 | 0.00 | 0.00% | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 2/19/2025 | 5/5/2025 4:00:05 PM EST |
| 380.00 | 125.10 | 133.00 | 25.70 | 0.00 | 0.00% | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 12/30/2024 | 5/5/2025 4:00:05 PM EST |
| 390.00 | 135.10 | 143.00 | 67.90 | 0.00 | 0.00% | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 2/13/2025 | 5/5/2025 4:00:05 PM EST |
| 400.00 | 145.20 | 153.00 | 55.32 | 0.00 | 0.00% | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 2/12/2025 | 5/5/2025 4:00:05 PM EST |
| 410.00 | 155.40 | 163.00 | 186.80 | 0.00 | 0.00% | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 4:00:05 PM EST |
| 420.00 | 165.10 | 173.00 | 123.40 | 0.00 | 0.00% | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 3/4/2025 | 5/5/2025 4:00:05 PM EST |
| 430.00 | 175.20 | 183.00 | 105.80 | 0.00 | 0.00% | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 2/13/2025 | 5/5/2025 4:00:05 PM EST |
| 440.00 | 185.10 | 193.00 | % | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:05 PM EST | |||
| 450.00 | 195.10 | 203.00 | % | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:05 PM EST | |||
| 460.00 | 205.10 | 213.00 | % | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:05 PM EST | |||
| 470.00 | 215.30 | 223.00 | % | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:05 PM EST | |||
| 480.00 | 225.20 | 233.00 | % | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:05 PM EST | |||
| 490.00 | 235.40 | 243.00 | % | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:05 PM EST | |||
| 500.00 | 245.10 | 253.00 | % | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:05 PM EST | |||
| 520.00 | 265.30 | 273.00 | % | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:05 PM EST | |||
| 540.00 | 285.10 | 293.00 | % | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:05 PM EST | |||
| 560.00 | 305.20 | 313.00 | % | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:05 PM EST | |||
| 580.00 | 325.30 | 333.00 | % | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:05 PM EST |