Options Chain for ZEBRA TECHNOLOGIES CORPORATION CL A (ZBRA) - $311.05 as of 2/21/2025 9:50:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 250.00 | 58.40 | 65.90 | 72.05 | 0.00 | 0.00% | 0 | 1 | 0.74 | 0.99 | 0.00 | -0.06 | 2/13/2025 | 2/21/2025 3:59:43 PM EST |
| 260.00 | 48.60 | 56.70 | % | 0 | 0 | 0.69 | 0.98 | 0.00 | -0.08 | 2/21/2025 3:59:43 PM EST | |||
| 270.00 | 39.20 | 46.90 | % | 0 | 0 | 0.59 | 0.94 | 0.00 | -0.11 | 2/21/2025 3:59:43 PM EST | |||
| 280.00 | 30.00 | 34.60 | % | 0 | 0 | 0.39 | 0.89 | 0.01 | -0.15 | 2/21/2025 3:59:43 PM EST | |||
| 290.00 | 21.40 | 29.40 | % | 0 | 0 | 0.48 | 0.81 | 0.01 | -0.18 | 2/21/2025 3:59:43 PM EST | |||
| 300.00 | 16.20 | 19.50 | 21.00 | -2.50 | -10.64% | 1 | 2 | 0.34 | 0.70 | 0.01 | -0.21 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 310.00 | 8.10 | 13.00 | 10.52 | -5.68 | -35.07% | 6 | 8 | 0.30 | 0.56 | 0.02 | -0.21 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 320.00 | 4.20 | 8.80 | 6.38 | -4.02 | -38.66% | 3 | 26 | 0.26 | 0.40 | 0.02 | -0.19 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 330.00 | 2.70 | 4.20 | 3.10 | -3.10 | -50.00% | 35 | 81 | 0.28 | 0.25 | 0.01 | -0.15 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 340.00 | 1.30 | 2.35 | 3.13 | 0.00 | 0.00% | 0 | 18 | 0.27 | 0.15 | 0.01 | -0.11 | 2/20/2025 | 2/21/2025 3:59:43 PM EST |
| 350.00 | 0.65 | 2.90 | 1.50 | +0.05 | +3.45% | 1 | 331 | 0.32 | 0.08 | 0.01 | -0.07 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 360.00 | 0.25 | 2.10 | 1.71 | +0.68 | +66.02% | 10 | 39 | 0.34 | 0.04 | 0.00 | -0.04 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 370.00 | 0.00 | 0.80 | 0.76 | 0.00 | 0.00% | 0 | 70 | 0.38 | 0.02 | 0.00 | -0.02 | 2/19/2025 | 2/21/2025 3:59:43 PM EST |
| 380.00 | 0.00 | 1.35 | 0.44 | +0.01 | +2.33% | 4 | 52 | 0.48 | 0.01 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 390.00 | 0.10 | 4.10 | 1.15 | 0.00 | 0.00% | 0 | 23 | 0.52 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:43 PM EST |
| 400.00 | 0.00 | 2.20 | 0.50 | 0.00 | 0.00% | 0 | 32 | 0.63 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 3:59:43 PM EST |
| 410.00 | 0.00 | 2.85 | 0.25 | 0.00 | 0.00% | 0 | 4 | 0.81 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 3:59:43 PM EST |
| 420.00 | 0.00 | 2.75 | 0.07 | 0.00 | 0.00% | 0 | 30 | 0.86 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 3:59:43 PM EST |
| 430.00 | 0.00 | 4.30 | 1.55 | 0.00 | 0.00% | 0 | 25 | 0.90 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 2/21/2025 3:59:43 PM EST |
| 440.00 | 0.00 | 4.30 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:43 PM EST | |||
| 450.00 | 0.00 | 4.30 | 10.90 | 0.00 | 0.00% | 0 | 4 | 0.99 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 2/21/2025 3:59:43 PM EST |
| 460.00 | 0.00 | 1.80 | 4.50 | 0.00 | 0.00% | 0 | 13 | 0.63 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 2/21/2025 3:59:43 PM EST |
| 470.00 | 0.00 | 4.30 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:43 PM EST | |||
| 480.00 | 0.00 | 4.30 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:43 PM EST | |||
| 490.00 | 0.00 | 4.30 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:43 PM EST | |||
| 500.00 | 0.00 | 4.30 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:43 PM EST | |||
| 510.00 | 0.00 | 4.30 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:43 PM EST | |||
| 520.00 | 0.00 | 4.30 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:43 PM EST | |||
| 530.00 | 0.00 | 4.30 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:43 PM EST | |||
| 540.00 | 0.00 | 4.30 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:43 PM EST | |||
| 560.00 | 0.00 | 0.40 | 0.30 | 0.00 | 0.00% | 0 | 7 | 0.93 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 2/21/2025 3:59:43 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 250.00 | 0.00 | 1.20 | % | 0 | 0 | 0.53 | -0.01 | 0.00 | -0.06 | 2/21/2025 3:59:43 PM EST | |||
| 260.00 | 0.00 | 4.70 | % | 0 | 0 | 0.68 | -0.02 | 0.00 | -0.08 | 2/21/2025 3:59:43 PM EST | |||
| 270.00 | 0.65 | 5.00 | 0.89 | 0.00 | 0.00% | 0 | 16 | 0.43 | -0.06 | 0.00 | -0.11 | 2/13/2025 | 2/21/2025 3:59:43 PM EST |
| 280.00 | 1.20 | 2.70 | 1.69 | +0.64 | +60.96% | 10 | 5 | 0.35 | -0.11 | 0.01 | -0.15 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 290.00 | 2.70 | 3.80 | 2.80 | +0.70 | +33.34% | 11 | 118 | 0.33 | -0.19 | 0.01 | -0.18 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 300.00 | 4.30 | 6.20 | 5.50 | +1.90 | +52.78% | 60 | 78 | 0.30 | -0.30 | 0.01 | -0.21 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 310.00 | 8.30 | 9.90 | 9.68 | +4.58 | +89.81% | 10 | 17 | 0.30 | -0.44 | 0.02 | -0.21 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 320.00 | 10.30 | 16.70 | 15.55 | +6.23 | +66.85% | 6 | 12 | 0.28 | -0.60 | 0.02 | -0.19 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 330.00 | 17.20 | 24.20 | 22.40 | +7.80 | +53.43% | 11 | 12 | 0.37 | -0.75 | 0.01 | -0.15 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 340.00 | 26.00 | 34.30 | 20.30 | 0.00 | 0.00% | 0 | 14 | 0.46 | -0.85 | 0.01 | -0.11 | 2/19/2025 | 2/21/2025 3:59:43 PM EST |
| 350.00 | 35.40 | 43.10 | 33.98 | 0.00 | 0.00% | 0 | 13 | 0.49 | -0.92 | 0.01 | -0.07 | 2/14/2025 | 2/21/2025 3:59:43 PM EST |
| 360.00 | 45.30 | 52.90 | 40.95 | +5.24 | +14.68% | 10 | 14 | 0.55 | -0.96 | 0.00 | -0.04 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 370.00 | 55.20 | 62.90 | 47.55 | 0.00 | 0.00% | 0 | 0 | 0.62 | -0.98 | 0.00 | -0.02 | 2/19/2025 | 2/21/2025 3:59:43 PM EST |
| 380.00 | 65.30 | 72.90 | 60.17 | 0.00 | 0.00% | 0 | 1 | 0.68 | -0.99 | 0.00 | -0.01 | 2/18/2025 | 2/21/2025 3:59:43 PM EST |
| 390.00 | 75.20 | 82.90 | 19.50 | 0.00 | 0.00% | 0 | 1 | 0.73 | -1.00 | 0.00 | 0.00 | 2/5/2025 | 2/21/2025 3:59:43 PM EST |
| 400.00 | 85.20 | 92.90 | 75.80 | 0.00 | 0.00% | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 3:59:43 PM EST |
| 410.00 | 95.00 | 103.30 | 32.90 | 0.00 | 0.00% | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 2/3/2025 | 2/21/2025 3:59:43 PM EST |
| 420.00 | 105.30 | 113.40 | 95.94 | 0.00 | 0.00% | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 3:59:43 PM EST |
| 430.00 | 115.00 | 123.60 | 105.95 | 0.00 | 0.00% | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 3:59:43 PM EST |
| 440.00 | 125.30 | 132.90 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:43 PM EST | |||
| 450.00 | 135.20 | 143.30 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:43 PM EST | |||
| 460.00 | 145.50 | 153.30 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:43 PM EST | |||
| 470.00 | 155.30 | 163.70 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:43 PM EST | |||
| 480.00 | 165.30 | 172.90 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:43 PM EST | |||
| 490.00 | 175.30 | 182.90 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:43 PM EST | |||
| 500.00 | 185.30 | 193.70 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:43 PM EST | |||
| 510.00 | 195.20 | 203.30 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:43 PM EST | |||
| 520.00 | 205.20 | 213.30 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:43 PM EST | |||
| 530.00 | 215.20 | 223.30 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:43 PM EST | |||
| 540.00 | 225.30 | 232.90 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:43 PM EST | |||
| 560.00 | 245.20 | 253.30 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:43 PM EST |