Options Chain for ZEBRA TECHNOLOGIES CORPORATION CL A (ZBRA) - $263.13 as of 12/9/2025 8:08:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 175.00 | 86.20 | 94.90 | 90.55 | % | 0.52 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:51 PM EST | |||
| 180.00 | 81.20 | 89.70 | 85.45 | % | 0.47 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:51 PM EST | |||
| 185.00 | 76.40 | 84.50 | 80.45 | % | 0.43 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:51 PM EST | |||
| 190.00 | 71.40 | 79.60 | 75.50 | % | 0.40 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:51 PM EST | |||
| 195.00 | 66.50 | 74.80 | 70.65 | % | 0.36 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:51 PM EST | |||
| 200.00 | 61.30 | 69.80 | 65.55 | 62.50 | 0.00 | 0.00% | 0.33 | 0 | 2 | 1.62 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/9/2025 3:59:51 PM EST |
| 210.00 | 51.40 | 60.20 | 55.80 | % | 0.27 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:51 PM EST | |||
| 220.00 | 41.50 | 47.30 | 44.40 | 45.50 | 0.00 | 0.00% | 0.20 | 0 | 3 | 0.90 | 0.99 | 0.00 | -0.03 | 12/5/2025 | 12/9/2025 3:59:51 PM EST |
| 230.00 | 32.00 | 40.50 | 36.25 | 22.00 | 0.00 | 0.00% | 0.16 | 0 | 9 | 1.06 | 0.97 | 0.00 | -0.06 | 11/25/2025 | 12/9/2025 3:59:51 PM EST |
| 240.00 | 22.40 | 30.80 | 26.60 | 27.68 | 0.00 | 0.00% | 0.11 | 0 | 12 | 0.89 | 0.92 | 0.01 | -0.14 | 12/5/2025 | 12/9/2025 3:59:51 PM EST |
| 250.00 | 14.80 | 18.50 | 16.65 | 17.83 | +2.83 | +18.87% | 0.07 | 2 | 35 | 0.52 | 0.81 | 0.01 | -0.24 | 12/9/2025 | 12/9/2025 3:59:51 PM EST |
| 260.00 | 9.00 | 11.00 | 10.00 | 11.90 | 0.00 | 0.00% | 0.04 | 0 | 58 | 0.41 | 0.63 | 0.02 | -0.33 | 12/5/2025 | 12/9/2025 3:59:51 PM EST |
| 270.00 | 4.10 | 5.60 | 4.85 | 5.59 | +1.23 | +28.22% | 0.02 | 6 | 640 | 0.40 | 0.40 | 0.02 | -0.33 | 12/9/2025 | 12/9/2025 3:59:51 PM EST |
| 280.00 | 1.25 | 2.65 | 1.95 | 2.50 | +0.55 | +28.21% | 0.01 | 1 | 146 | 0.39 | 0.20 | 0.02 | -0.24 | 12/9/2025 | 12/9/2025 3:59:51 PM EST |
| 290.00 | 0.35 | 5.00 | 2.68 | 0.95 | +0.25 | +35.72% | 0.01 | 1 | 37 | 0.55 | 0.08 | 0.01 | -0.13 | 12/9/2025 | 12/9/2025 3:59:51 PM EST |
| 300.00 | 0.00 | 1.00 | 0.50 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 104 | 0.46 | 0.03 | 0.00 | -0.05 | 12/5/2025 | 12/9/2025 3:59:51 PM EST |
| 310.00 | 0.00 | 4.80 | 2.40 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.03 | 0.01 | 0.00 | -0.02 | 12/4/2025 | 12/9/2025 3:59:51 PM EST |
| 320.00 | 0.00 | 4.80 | 2.40 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 47 | 1.15 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/9/2025 3:59:51 PM EST |
| 330.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.60 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/9/2025 3:59:51 PM EST |
| 340.00 | 0.00 | 4.80 | 2.40 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.38 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 12/9/2025 3:59:51 PM EST |
| 350.00 | 0.00 | 4.80 | 2.40 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.48 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/9/2025 3:59:51 PM EST |
| 360.00 | 0.00 | 4.80 | 2.40 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.57 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 12/9/2025 3:59:51 PM EST |
| 370.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 12/9/2025 3:59:51 PM EST |
| 380.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:51 PM EST | |||
| 390.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:51 PM EST | |||
| 400.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:51 PM EST | |||
| 410.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:51 PM EST | |||
| 420.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:51 PM EST | |||
| 430.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 175.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.11 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/9/2025 3:59:51 PM EST |
| 180.00 | 0.00 | 4.80 | 2.40 | 0.64 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.08 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/9/2025 3:59:51 PM EST |
| 185.00 | 0.00 | 4.80 | 2.40 | 1.08 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.97 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 12/9/2025 3:59:51 PM EST |
| 190.00 | 0.00 | 4.80 | 2.40 | 0.94 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.86 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/9/2025 3:59:51 PM EST |
| 195.00 | 0.00 | 3.70 | 1.85 | 0.76 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.61 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 12/9/2025 3:59:51 PM EST |
| 200.00 | 0.00 | 4.80 | 2.40 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.64 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/9/2025 3:59:51 PM EST |
| 210.00 | 0.00 | 4.80 | 2.40 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 28 | 1.44 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:51 PM EST |
| 220.00 | 0.05 | 1.20 | 0.63 | 0.24 | -0.11 | -31.43% | 0.00 | 2 | 58 | 0.61 | -0.01 | 0.00 | -0.03 | 12/9/2025 | 12/9/2025 3:59:51 PM EST |
| 230.00 | 0.00 | 1.40 | 0.70 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.69 | -0.03 | 0.00 | -0.06 | 12/5/2025 | 12/9/2025 3:59:51 PM EST |
| 240.00 | 0.45 | 4.80 | 2.63 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 48 | 0.62 | -0.08 | 0.01 | -0.14 | 12/8/2025 | 12/9/2025 3:59:51 PM EST |
| 250.00 | 1.65 | 2.70 | 2.18 | 2.90 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.43 | -0.19 | 0.01 | -0.24 | 12/8/2025 | 12/9/2025 3:59:51 PM EST |
| 260.00 | 3.70 | 5.40 | 4.55 | 5.60 | 0.00 | 0.00% | 0.02 | 0 | 25 | 0.39 | -0.37 | 0.02 | -0.33 | 12/5/2025 | 12/9/2025 3:59:51 PM EST |
| 270.00 | 8.40 | 10.20 | 9.30 | 9.00 | -2.35 | -20.71% | 0.03 | 3 | 5 | 0.37 | -0.60 | 0.02 | -0.33 | 12/9/2025 | 12/9/2025 3:59:51 PM EST |
| 280.00 | 13.40 | 18.40 | 15.90 | 35.23 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.53 | -0.80 | 0.02 | -0.24 | 11/24/2025 | 12/9/2025 3:59:51 PM EST |
| 290.00 | 21.20 | 29.20 | 25.20 | 36.35 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.74 | -0.92 | 0.01 | -0.13 | 11/7/2025 | 12/9/2025 3:59:51 PM EST |
| 300.00 | 30.80 | 36.60 | 33.70 | 64.25 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.67 | -0.97 | 0.00 | -0.05 | 11/21/2025 | 12/9/2025 3:59:51 PM EST |
| 310.00 | 40.50 | 48.80 | 44.65 | 36.70 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.99 | -0.99 | 0.00 | -0.02 | 10/28/2025 | 12/9/2025 3:59:51 PM EST |
| 320.00 | 50.70 | 58.80 | 54.75 | % | 0.17 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:51 PM EST | |||
| 330.00 | 60.70 | 69.30 | 65.00 | % | 0.20 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:51 PM EST | |||
| 340.00 | 70.70 | 79.00 | 74.85 | 70.70 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 12/9/2025 3:59:51 PM EST |
| 350.00 | 80.70 | 89.00 | 84.85 | % | 0.24 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:51 PM EST | |||
| 360.00 | 90.70 | 98.80 | 94.75 | % | 0.26 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:51 PM EST | |||
| 370.00 | 100.70 | 109.00 | 104.85 | % | 0.28 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:51 PM EST | |||
| 380.00 | 110.70 | 119.00 | 114.85 | % | 0.30 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:51 PM EST | |||
| 390.00 | 120.70 | 128.80 | 124.75 | % | 0.32 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:51 PM EST | |||
| 400.00 | 130.70 | 139.00 | 134.85 | % | 0.34 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:51 PM EST | |||
| 410.00 | 140.70 | 149.00 | 144.85 | % | 0.35 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:51 PM EST | |||
| 420.00 | 150.70 | 159.00 | 154.85 | % | 0.37 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:51 PM EST | |||
| 430.00 | 160.70 | 169.00 | 164.85 | % | 0.38 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:51 PM EST |