Options Chain for ZEBRA TECHNOLOGIES CORPORATION CL A (ZBRA) - $239.65 as of 2/2/2026 9:43:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 89.00 | 95.10 | 92.05 | 116.00 | 0.00 | 0.00% | 0.61 | 0 | 4 | 1.80 | 0.99 | 0.00 | -0.07 | 10/28/2025 | 2/2/2026 9:58:56 AM EST |
| 155.00 | 84.00 | 90.20 | 87.10 | % | 0.56 | 0 | 0 | 1.72 | 0.99 | 0.00 | -0.08 | 2/2/2026 9:58:56 AM EST | |||
| 160.00 | 79.00 | 84.90 | 81.95 | % | 0.51 | 0 | 0 | 1.58 | 0.99 | 0.00 | -0.09 | 2/2/2026 9:58:56 AM EST | |||
| 165.00 | 74.00 | 80.00 | 77.00 | % | 0.47 | 0 | 0 | 1.50 | 0.98 | 0.00 | -0.11 | 2/2/2026 9:58:56 AM EST | |||
| 170.00 | 69.00 | 75.10 | 72.05 | % | 0.42 | 0 | 0 | 1.45 | 0.97 | 0.00 | -0.13 | 2/2/2026 9:58:56 AM EST | |||
| 175.00 | 64.10 | 70.20 | 67.15 | % | 0.38 | 0 | 0 | 1.35 | 0.97 | 0.00 | -0.14 | 2/2/2026 9:58:56 AM EST | |||
| 180.00 | 59.30 | 65.20 | 62.25 | % | 0.35 | 0 | 0 | 1.27 | 0.95 | 0.00 | -0.17 | 2/2/2026 9:58:56 AM EST | |||
| 185.00 | 54.50 | 60.60 | 57.55 | 70.97 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.20 | 0.93 | 0.00 | -0.21 | 1/6/2026 | 2/2/2026 9:58:56 AM EST |
| 190.00 | 49.70 | 55.40 | 52.55 | % | 0.28 | 0 | 0 | 1.12 | 0.91 | 0.00 | -0.23 | 2/2/2026 9:58:56 AM EST | |||
| 195.00 | 45.00 | 50.60 | 47.80 | % | 0.25 | 0 | 0 | 1.06 | 0.88 | 0.00 | -0.30 | 2/2/2026 9:58:56 AM EST | |||
| 200.00 | 40.20 | 46.00 | 43.10 | % | 0.22 | 0 | 0 | 1.03 | 0.85 | 0.01 | -0.31 | 2/2/2026 9:58:56 AM EST | |||
| 210.00 | 31.40 | 37.20 | 34.30 | 50.77 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.61 | 0.78 | 0.01 | -0.38 | 12/17/2025 | 2/2/2026 9:58:56 AM EST |
| 220.00 | 23.00 | 28.80 | 25.90 | % | 0.12 | 0 | 0 | 0.58 | 0.71 | 0.01 | -0.40 | 2/2/2026 9:58:56 AM EST | |||
| 230.00 | 17.60 | 21.10 | 19.35 | 16.50 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.59 | 0.61 | 0.01 | -0.41 | 1/30/2026 | 2/2/2026 9:58:56 AM EST |
| 240.00 | 9.80 | 14.50 | 12.15 | 13.07 | +2.46 | +23.19% | 0.05 | 7 | 31 | 0.60 | 0.49 | 0.01 | -0.38 | 2/2/2026 | 2/2/2026 9:58:56 AM EST |
| 250.00 | 7.90 | 9.90 | 8.90 | 6.60 | 0.00 | 0.00% | 0.04 | 0 | 33 | 0.59 | 0.36 | 0.01 | -0.32 | 1/28/2026 | 2/2/2026 9:58:56 AM EST |
| 260.00 | 2.95 | 7.00 | 4.98 | 3.58 | 0.00 | 0.00% | 0.02 | 0 | 50 | 0.53 | 0.22 | 0.01 | -0.23 | 1/30/2026 | 2/2/2026 9:58:56 AM EST |
| 270.00 | 1.70 | 3.60 | 2.65 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 66 | 0.48 | 0.11 | 0.01 | -0.14 | 1/30/2026 | 2/2/2026 9:58:56 AM EST |
| 280.00 | 0.65 | 2.00 | 1.33 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.54 | 0.05 | 0.00 | -0.07 | 1/30/2026 | 2/2/2026 9:58:56 AM EST |
| 290.00 | 0.15 | 0.75 | 0.45 | 1.16 | 0.00 | 0.00% | 0.00 | 0 | 169 | 0.56 | 0.02 | 0.00 | -0.04 | 1/29/2026 | 2/2/2026 9:58:56 AM EST |
| 300.00 | 0.00 | 0.50 | 0.25 | 0.28 | +0.03 | +12.00% | 0.00 | 2 | 43 | 0.59 | 0.01 | 0.00 | -0.02 | 2/2/2026 | 2/2/2026 9:58:56 AM EST |
| 310.00 | 0.00 | 1.50 | 0.75 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.81 | 0.00 | 0.00 | -0.01 | 1/28/2026 | 2/2/2026 9:58:56 AM EST |
| 320.00 | 0.00 | 1.50 | 0.75 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.88 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 2/2/2026 9:58:56 AM EST |
| 330.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.67 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 9:58:56 AM EST |
| 340.00 | 0.00 | 1.50 | 0.75 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 58 | 1.01 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 2/2/2026 9:58:56 AM EST |
| 350.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.66 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/2/2026 9:58:56 AM EST |
| 360.00 | 0.00 | 1.50 | 0.75 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.13 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 2/2/2026 9:58:56 AM EST |
| 370.00 | 0.00 | 1.70 | 0.85 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.19 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 2/2/2026 9:58:56 AM EST |
| 380.00 | 0.00 | 1.50 | 0.75 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.24 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 2/2/2026 9:58:56 AM EST |
| 390.00 | 0.00 | 1.50 | 0.75 | 5.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.29 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 2/2/2026 9:58:56 AM EST |
| 400.00 | 0.00 | 1.70 | 0.85 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.34 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 2/2/2026 9:58:56 AM EST |
| 410.00 | 0.00 | 1.50 | 0.75 | 0.84 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.39 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 2/2/2026 9:58:56 AM EST |
| 420.00 | 0.00 | 1.50 | 0.75 | 10.90 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.44 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 2/2/2026 9:58:56 AM EST |
| 430.00 | 0.00 | 1.50 | 0.75 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.49 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 2/2/2026 9:58:56 AM EST |
| 440.00 | 0.00 | 1.50 | 0.75 | 3.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.53 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 2/2/2026 9:58:56 AM EST |
| 450.00 | 0.00 | 1.50 | 0.75 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.57 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 2/2/2026 9:58:56 AM EST |
| 460.00 | 0.00 | 1.50 | 0.75 | 6.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.61 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 2/2/2026 9:58:56 AM EST |
| 470.00 | 0.00 | 4.80 | 2.40 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.09 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 2/2/2026 9:58:56 AM EST |
| 480.00 | 0.00 | 4.80 | 2.40 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.13 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 2/2/2026 9:58:56 AM EST |
| 490.00 | 0.00 | 4.80 | 2.40 | 2.70 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.18 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 2/2/2026 9:58:56 AM EST |
| 500.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:56 AM 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 | 1.70 | 0.85 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.33 | -0.01 | 0.00 | -0.07 | 12/26/2025 | 2/2/2026 9:58:56 AM EST |
| 155.00 | 0.00 | 1.50 | 0.75 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.26 | -0.01 | 0.00 | -0.08 | 11/18/2025 | 2/2/2026 9:58:56 AM EST |
| 160.00 | 0.00 | 1.70 | 0.85 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.18 | -0.01 | 0.00 | -0.09 | 10/30/2025 | 2/2/2026 9:58:56 AM EST |
| 165.00 | 0.00 | 1.50 | 0.75 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.10 | -0.02 | 0.00 | -0.11 | 11/21/2025 | 2/2/2026 9:58:56 AM EST |
| 170.00 | 0.00 | 1.50 | 0.75 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.03 | -0.03 | 0.00 | -0.13 | 7/8/2025 | 2/2/2026 9:58:56 AM EST |
| 175.00 | 0.00 | 4.80 | 2.40 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.33 | -0.03 | 0.00 | -0.14 | 11/21/2025 | 2/2/2026 9:58:56 AM EST |
| 180.00 | 0.00 | 4.80 | 2.40 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.24 | -0.05 | 0.00 | -0.17 | 12/29/2025 | 2/2/2026 9:58:56 AM EST |
| 185.00 | 0.70 | 1.75 | 1.23 | 0.79 | -0.41 | -34.17% | 0.01 | 1 | 13 | 0.88 | -0.07 | 0.00 | -0.21 | 2/2/2026 | 2/2/2026 9:58:56 AM EST |
| 190.00 | 0.45 | 4.10 | 2.28 | 1.07 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.01 | -0.09 | 0.00 | -0.23 | 1/28/2026 | 2/2/2026 9:58:56 AM EST |
| 195.00 | 0.65 | 3.00 | 1.83 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.60 | -0.12 | 0.00 | -0.30 | 1/26/2026 | 2/2/2026 9:58:56 AM EST |
| 200.00 | 0.95 | 3.20 | 2.08 | 2.14 | +0.29 | +15.68% | 0.01 | 1 | 30 | 0.69 | -0.15 | 0.01 | -0.31 | 2/2/2026 | 2/2/2026 9:58:56 AM EST |
| 210.00 | 1.95 | 4.50 | 3.23 | 3.19 | +0.09 | +2.91% | 0.02 | 2 | 39 | 0.54 | -0.22 | 0.01 | -0.38 | 2/2/2026 | 2/2/2026 9:58:56 AM EST |
| 220.00 | 3.60 | 7.30 | 5.45 | 4.60 | -1.40 | -23.34% | 0.02 | 2 | 74 | 0.64 | -0.29 | 0.01 | -0.40 | 2/2/2026 | 2/2/2026 9:58:56 AM EST |
| 230.00 | 6.30 | 10.50 | 8.40 | 9.52 | -0.48 | -4.80% | 0.04 | 1 | 69 | 0.63 | -0.39 | 0.01 | -0.41 | 2/2/2026 | 2/2/2026 9:58:56 AM EST |
| 240.00 | 10.10 | 14.90 | 12.50 | 14.72 | -0.08 | -0.55% | 0.05 | 1 | 42 | 0.62 | -0.51 | 0.01 | -0.38 | 2/2/2026 | 2/2/2026 9:58:56 AM EST |
| 250.00 | 15.30 | 19.60 | 17.45 | 14.52 | 0.00 | 0.00% | 0.07 | 0 | 58 | 0.56 | -0.64 | 0.01 | -0.32 | 1/22/2026 | 2/2/2026 9:58:56 AM EST |
| 260.00 | 20.50 | 25.80 | 23.15 | 27.60 | 0.00 | 0.00% | 0.09 | 0 | 30 | 0.69 | -0.78 | 0.01 | -0.23 | 1/29/2026 | 2/2/2026 9:58:56 AM EST |
| 270.00 | 28.20 | 34.40 | 31.30 | 18.43 | 0.00 | 0.00% | 0.12 | 0 | 14 | 0.75 | -0.89 | 0.01 | -0.14 | 1/14/2026 | 2/2/2026 9:58:56 AM EST |
| 280.00 | 37.20 | 42.90 | 40.05 | 43.35 | 0.00 | 0.00% | 0.14 | 0 | 10 | 0.79 | -0.95 | 0.00 | -0.07 | 1/28/2026 | 2/2/2026 9:58:56 AM EST |
| 290.00 | 45.80 | 52.00 | 48.90 | 49.09 | 0.00 | 0.00% | 0.17 | 0 | 24 | 0.85 | -0.98 | 0.00 | -0.04 | 1/27/2026 | 2/2/2026 9:58:56 AM EST |
| 300.00 | 55.80 | 61.60 | 58.70 | 62.77 | 0.00 | 0.00% | 0.20 | 0 | 8 | 0.93 | -0.99 | 0.00 | -0.02 | 1/29/2026 | 2/2/2026 9:58:56 AM EST |
| 310.00 | 66.00 | 71.50 | 68.75 | 58.49 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.01 | -1.00 | 0.00 | -0.01 | 1/5/2026 | 2/2/2026 9:58:56 AM EST |
| 320.00 | 72.90 | 81.50 | 77.20 | % | 0.24 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:56 AM EST | |||
| 330.00 | 82.90 | 91.50 | 87.20 | % | 0.26 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:56 AM EST | |||
| 340.00 | 92.90 | 101.50 | 97.20 | 42.13 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 2/2/2026 9:58:56 AM EST |
| 350.00 | 102.90 | 111.50 | 107.20 | 105.28 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 2/2/2026 9:58:56 AM EST |
| 360.00 | 112.90 | 121.50 | 117.20 | % | 0.33 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:56 AM EST | |||
| 370.00 | 122.90 | 131.50 | 127.20 | % | 0.34 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:56 AM EST | |||
| 380.00 | 132.90 | 141.50 | 137.20 | % | 0.36 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:56 AM EST | |||
| 390.00 | 143.20 | 151.50 | 147.35 | % | 0.38 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:56 AM EST | |||
| 400.00 | 152.90 | 161.50 | 157.20 | % | 0.39 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:56 AM EST | |||
| 410.00 | 162.90 | 171.50 | 167.20 | % | 0.41 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:56 AM EST | |||
| 420.00 | 172.90 | 181.50 | 177.20 | % | 0.42 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:56 AM EST | |||
| 430.00 | 182.90 | 191.50 | 187.20 | % | 0.44 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:56 AM EST | |||
| 440.00 | 192.90 | 201.50 | 197.20 | % | 0.45 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:56 AM EST | |||
| 450.00 | 203.10 | 211.50 | 207.30 | % | 0.46 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:56 AM EST | |||
| 460.00 | 213.40 | 221.50 | 217.45 | % | 0.47 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:56 AM EST | |||
| 470.00 | 223.40 | 231.50 | 227.45 | % | 0.48 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:56 AM EST | |||
| 480.00 | 233.20 | 241.50 | 237.35 | % | 0.49 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:56 AM EST | |||
| 490.00 | 242.90 | 251.50 | 247.20 | 152.10 | 0.00 | 0.00% | 0.50 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 8/5/2025 | 2/2/2026 9:58:56 AM EST |
| 500.00 | 252.90 | 261.50 | 257.20 | % | 0.51 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:56 AM EST |