Options Chain for ZEBRA TECHNOLOGIES CORPORATION CL A (ZBRA) - $308.00 as of 5/2/2024 6:06:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 208.50 | 216.40 | 172.90 | 0.00 | 0.00% | 0 | 1 | 3.76 | 1.00 | 0.00 | -0.02 | 4/19/2024 | 5/2/2024 3:59:58 PM EST |
| 105.00 | 203.00 | 211.50 | % | 0 | 0 | 3.67 | 1.00 | 0.00 | -0.02 | 5/2/2024 3:59:58 PM EST | |||
| 110.00 | 198.50 | 206.50 | % | 0 | 0 | 3.47 | 1.00 | 0.00 | -0.02 | 5/2/2024 3:59:58 PM EST | |||
| 115.00 | 193.30 | 201.60 | % | 0 | 0 | 3.35 | 1.00 | 0.00 | -0.02 | 5/2/2024 3:59:58 PM EST | |||
| 120.00 | 188.30 | 196.50 | % | 0 | 0 | 3.22 | 1.00 | 0.00 | -0.02 | 5/2/2024 3:59:58 PM EST | |||
| 125.00 | 183.40 | 191.50 | % | 0 | 0 | 3.15 | 1.00 | 0.00 | -0.02 | 5/2/2024 3:59:58 PM EST | |||
| 130.00 | 178.60 | 186.50 | % | 0 | 0 | 3.03 | 1.00 | 0.00 | -0.02 | 5/2/2024 3:59:58 PM EST | |||
| 135.00 | 173.40 | 181.50 | % | 0 | 0 | 2.91 | 1.00 | 0.00 | -0.02 | 5/2/2024 3:59:58 PM EST | |||
| 140.00 | 168.30 | 176.60 | % | 0 | 0 | 2.80 | 1.00 | 0.00 | -0.02 | 5/2/2024 3:59:58 PM EST | |||
| 145.00 | 163.30 | 171.60 | % | 0 | 1 | 2.69 | 1.00 | 0.00 | -0.02 | 5/2/2024 3:59:58 PM EST | |||
| 150.00 | 158.40 | 166.70 | % | 0 | 0 | 2.56 | 1.00 | 0.00 | -0.02 | 5/2/2024 3:59:58 PM EST | |||
| 155.00 | 153.60 | 161.60 | % | 0 | 0 | 2.46 | 1.00 | 0.00 | -0.03 | 5/2/2024 3:59:58 PM EST | |||
| 160.00 | 148.60 | 156.60 | % | 0 | 1 | 2.40 | 1.00 | 0.00 | -0.03 | 5/2/2024 3:59:58 PM EST | |||
| 165.00 | 143.70 | 151.50 | % | 0 | 1 | 2.34 | 1.00 | 0.00 | -0.03 | 5/2/2024 3:59:58 PM EST | |||
| 170.00 | 138.70 | 146.60 | % | 0 | 0 | 2.22 | 1.00 | 0.00 | -0.03 | 5/2/2024 3:59:58 PM EST | |||
| 175.00 | 134.00 | 141.70 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | -0.03 | 5/2/2024 3:59:58 PM EST | |||
| 180.00 | 129.00 | 136.60 | % | 0 | 5 | 2.01 | 1.00 | 0.00 | -0.03 | 5/2/2024 3:59:58 PM EST | |||
| 185.00 | 123.70 | 131.70 | % | 0 | 3 | 1.93 | 1.00 | 0.00 | -0.03 | 5/2/2024 3:59:58 PM EST | |||
| 190.00 | 118.70 | 126.70 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | -0.03 | 5/2/2024 3:59:58 PM EST | |||
| 195.00 | 113.80 | 121.70 | 66.00 | 0.00 | 0.00% | 0 | 6 | 1.76 | 1.00 | 0.00 | -0.03 | 2/14/2024 | 5/2/2024 3:59:58 PM EST |
| 200.00 | 109.10 | 116.80 | 88.43 | 0.00 | 0.00% | 0 | 8 | 1.73 | 1.00 | 0.00 | -0.03 | 3/1/2024 | 5/2/2024 3:59:58 PM EST |
| 210.00 | 98.80 | 106.80 | % | 0 | 12 | 1.55 | 1.00 | 0.00 | -0.03 | 5/2/2024 3:59:58 PM EST | |||
| 220.00 | 89.10 | 96.80 | 34.25 | 0.00 | 0.00% | 0 | 72 | 1.42 | 1.00 | 0.00 | -0.04 | 2/5/2024 | 5/2/2024 3:59:58 PM EST |
| 230.00 | 78.90 | 86.90 | 77.82 | 0.00 | 0.00% | 0 | 42 | 1.30 | 1.00 | 0.00 | -0.04 | 4/9/2024 | 5/2/2024 3:59:58 PM EST |
| 240.00 | 69.50 | 77.00 | 37.10 | 0.00 | 0.00% | 0 | 29 | 1.17 | 1.00 | 0.00 | -0.04 | 4/22/2024 | 5/2/2024 3:59:58 PM EST |
| 250.00 | 59.30 | 67.00 | 49.22 | 0.00 | 0.00% | 0 | 67 | 1.03 | 1.00 | 0.00 | -0.04 | 4/26/2024 | 5/2/2024 3:59:58 PM EST |
| 260.00 | 49.50 | 57.60 | 27.00 | 0.00 | 0.00% | 0 | 41 | 0.92 | 1.00 | 0.00 | -0.05 | 4/25/2024 | 5/2/2024 3:59:58 PM EST |
| 270.00 | 39.30 | 46.20 | 43.50 | -5.47 | -11.17% | 1 | 64 | 0.79 | 0.98 | 0.00 | -0.07 | 5/2/2024 | 5/2/2024 3:59:58 PM EST |
| 280.00 | 30.20 | 37.50 | 29.80 | +1.49 | +5.27% | 1 | 96 | 0.68 | 0.95 | 0.00 | -0.12 | 5/2/2024 | 5/2/2024 3:59:58 PM EST |
| 290.00 | 20.90 | 28.60 | 21.10 | 0.00 | 0.00% | 0 | 206 | 0.58 | 0.88 | 0.01 | -0.19 | 4/29/2024 | 5/2/2024 3:59:58 PM EST |
| 300.00 | 13.60 | 17.60 | 14.10 | -3.40 | -19.43% | 7 | 246 | 0.34 | 0.76 | 0.02 | -0.25 | 5/2/2024 | 5/2/2024 3:59:58 PM EST |
| 310.00 | 9.30 | 10.30 | 7.96 | -4.29 | -35.02% | 3 | 126 | 0.31 | 0.58 | 0.02 | -0.29 | 5/2/2024 | 5/2/2024 3:59:58 PM EST |
| 320.00 | 4.90 | 5.30 | 4.75 | -1.45 | -23.39% | 13 | 138 | 0.31 | 0.38 | 0.02 | -0.27 | 5/2/2024 | 5/2/2024 3:59:58 PM EST |
| 330.00 | 2.15 | 4.00 | 2.25 | +0.70 | +45.17% | 16 | 112 | 0.31 | 0.22 | 0.01 | -0.21 | 5/2/2024 | 5/2/2024 3:59:58 PM EST |
| 340.00 | 0.70 | 1.70 | 0.88 | 0.00 | 0.00% | 0 | 33 | 0.33 | 0.11 | 0.01 | -0.13 | 5/1/2024 | 5/2/2024 3:59:58 PM EST |
| 350.00 | 0.00 | 4.80 | 0.40 | -0.08 | -16.67% | 3 | 121 | 0.65 | 0.04 | 0.00 | -0.07 | 5/2/2024 | 5/2/2024 3:59:58 PM EST |
| 360.00 | 0.05 | 0.80 | 0.75 | 0.00 | 0.00% | 0 | 54 | 0.36 | 0.02 | 0.00 | -0.04 | 4/30/2024 | 5/2/2024 3:59:58 PM EST |
| 370.00 | 0.05 | 1.00 | 0.07 | 0.00 | 0.00% | 0 | 75 | 0.43 | 0.01 | 0.00 | -0.01 | 4/30/2024 | 5/2/2024 3:59:58 PM EST |
| 380.00 | 0.00 | 2.75 | 0.85 | 0.00 | 0.00% | 0 | 291 | 0.77 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/2/2024 3:59:58 PM EST |
| 390.00 | 0.00 | 2.70 | 0.39 | 0.00 | 0.00% | 0 | 2 | 0.83 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/2/2024 3:59:58 PM EST |
| 400.00 | 0.00 | 2.60 | 0.15 | 0.00 | 0.00% | 0 | 17 | 0.89 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/2/2024 3:59:58 PM EST |
| 410.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 902 | 0.51 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/2/2024 3:59:58 PM EST |
| 420.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 24 | 0.55 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/2/2024 3:59:58 PM EST |
| 430.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 10 | 0.59 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/2/2024 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 4.30 | % | 0 | 5 | 3.88 | 0.00 | 0.00 | -0.02 | 5/2/2024 3:59:58 PM EST | |||
| 105.00 | 0.00 | 4.30 | % | 0 | 1 | 3.73 | 0.00 | 0.00 | -0.02 | 5/2/2024 3:59:58 PM EST | |||
| 110.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 104 | 1.85 | 0.00 | 0.00 | -0.02 | 4/1/2024 | 5/2/2024 3:59:58 PM EST |
| 115.00 | 0.00 | 4.30 | % | 0 | 1 | 3.45 | 0.00 | 0.00 | -0.02 | 5/2/2024 3:59:58 PM EST | |||
| 120.00 | 0.00 | 0.05 | 0.11 | 0.00 | 0.00% | 0 | 11 | 1.70 | 0.00 | 0.00 | -0.02 | 3/28/2024 | 5/2/2024 3:59:58 PM EST |
| 125.00 | 0.00 | 4.30 | % | 0 | 1 | 3.19 | 0.00 | 0.00 | -0.02 | 5/2/2024 3:59:58 PM EST | |||
| 130.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 12 | 1.56 | 0.00 | 0.00 | -0.02 | 3/28/2024 | 5/2/2024 3:59:58 PM EST |
| 135.00 | 0.00 | 3.90 | % | 0 | 9 | 2.88 | 0.00 | 0.00 | -0.02 | 5/2/2024 3:59:58 PM EST | |||
| 140.00 | 0.00 | 3.90 | % | 0 | 874 | 2.78 | 0.00 | 0.00 | -0.02 | 5/2/2024 3:59:58 PM EST | |||
| 145.00 | 0.00 | 3.90 | % | 0 | 57 | 2.67 | 0.00 | 0.00 | -0.02 | 5/2/2024 3:59:58 PM EST | |||
| 150.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 53 | 1.49 | 0.00 | 0.00 | -0.02 | 4/18/2024 | 5/2/2024 3:59:58 PM EST |
| 155.00 | 0.00 | 3.90 | % | 0 | 298 | 2.47 | 0.00 | 0.00 | -0.03 | 5/2/2024 3:59:58 PM EST | |||
| 160.00 | 0.00 | 3.90 | % | 0 | 95 | 2.38 | 0.00 | 0.00 | -0.03 | 5/2/2024 3:59:58 PM EST | |||
| 165.00 | 0.00 | 4.30 | 1.50 | 0.00 | 0.00% | 0 | 3 | 2.34 | 0.00 | 0.00 | -0.03 | 1/19/2024 | 5/2/2024 3:59:58 PM EST |
| 170.00 | 0.00 | 2.60 | 0.05 | 0.00 | 0.00% | 0 | 9 | 1.99 | 0.00 | 0.00 | -0.03 | 4/29/2024 | 5/2/2024 3:59:58 PM EST |
| 175.00 | 0.00 | 2.60 | 1.52 | 0.00 | 0.00% | 0 | 27 | 1.91 | 0.00 | 0.00 | -0.03 | 1/25/2024 | 5/2/2024 3:59:58 PM EST |
| 180.00 | 0.00 | 2.60 | 1.78 | 0.00 | 0.00% | 0 | 51 | 1.84 | 0.00 | 0.00 | -0.03 | 1/25/2024 | 5/2/2024 3:59:58 PM EST |
| 185.00 | 0.00 | 2.60 | 3.34 | 0.00 | 0.00% | 0 | 44 | 1.76 | 0.00 | 0.00 | -0.03 | 1/16/2024 | 5/2/2024 3:59:58 PM EST |
| 190.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 140 | 0.92 | 0.00 | 0.00 | -0.03 | 4/30/2024 | 5/2/2024 3:59:58 PM EST |
| 195.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 82 | 0.88 | 0.00 | 0.00 | -0.03 | 4/30/2024 | 5/2/2024 3:59:58 PM EST |
| 200.00 | 0.00 | 2.60 | 1.10 | 0.00 | 0.00% | 0 | 67 | 1.54 | 0.00 | 0.00 | -0.03 | 2/15/2024 | 5/2/2024 3:59:58 PM EST |
| 210.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 129 | 0.75 | 0.00 | 0.00 | -0.03 | 4/30/2024 | 5/2/2024 3:59:58 PM EST |
| 220.00 | 0.05 | 2.60 | 0.10 | 0.00 | 0.00% | 0 | 154 | 0.97 | 0.00 | 0.00 | -0.04 | 4/30/2024 | 5/2/2024 3:59:58 PM EST |
| 230.00 | 0.00 | 2.65 | 0.10 | 0.00 | 0.00% | 0 | 107 | 1.15 | 0.00 | 0.00 | -0.04 | 4/30/2024 | 5/2/2024 3:59:58 PM EST |
| 240.00 | 0.10 | 4.00 | 0.25 | 0.00 | 0.00% | 0 | 59 | 0.86 | 0.00 | 0.00 | -0.04 | 5/1/2024 | 5/2/2024 3:59:58 PM EST |
| 250.00 | 0.05 | 4.40 | 0.30 | 0.00 | 0.00% | 0 | 209 | 0.75 | 0.00 | 0.00 | -0.04 | 5/1/2024 | 5/2/2024 3:59:58 PM EST |
| 260.00 | 0.30 | 0.85 | 0.49 | 0.00 | 0.00% | 0 | 171 | 0.53 | 0.00 | 0.00 | -0.05 | 5/1/2024 | 5/2/2024 3:59:58 PM EST |
| 270.00 | 0.05 | 2.50 | 0.65 | 0.00 | 0.00% | 0 | 439 | 0.36 | -0.02 | 0.00 | -0.07 | 4/30/2024 | 5/2/2024 3:59:58 PM EST |
| 280.00 | 0.35 | 0.75 | 0.60 | -0.55 | -47.83% | 10 | 141 | 0.35 | -0.05 | 0.00 | -0.12 | 5/2/2024 | 5/2/2024 3:59:58 PM EST |
| 290.00 | 1.20 | 1.60 | 1.20 | -0.50 | -29.42% | 7 | 181 | 0.34 | -0.12 | 0.01 | -0.19 | 5/2/2024 | 5/2/2024 3:59:58 PM EST |
| 300.00 | 3.00 | 3.50 | 3.80 | +0.53 | +16.21% | 10 | 27 | 0.33 | -0.24 | 0.02 | -0.25 | 5/2/2024 | 5/2/2024 3:59:58 PM EST |
| 310.00 | 6.20 | 6.90 | 6.64 | +0.34 | +5.40% | 5 | 18 | 0.32 | -0.42 | 0.02 | -0.29 | 5/2/2024 | 5/2/2024 3:59:58 PM EST |
| 320.00 | 11.50 | 12.10 | 12.10 | 0.00 | 0.00% | 0 | 4 | 0.31 | -0.62 | 0.02 | -0.27 | 4/30/2024 | 5/2/2024 3:59:58 PM EST |
| 330.00 | 16.50 | 22.70 | % | 0 | 0 | 0.48 | -0.78 | 0.01 | -0.21 | 5/2/2024 3:59:58 PM EST | |||
| 340.00 | 23.80 | 31.40 | 64.10 | 0.00 | 0.00% | 0 | 1 | 0.54 | -0.89 | 0.01 | -0.13 | 4/17/2024 | 5/2/2024 3:59:58 PM EST |
| 350.00 | 33.40 | 41.50 | 97.00 | 0.00 | 0.00% | 0 | 0 | 0.64 | -0.96 | 0.00 | -0.07 | 2/14/2024 | 5/2/2024 3:59:58 PM EST |
| 360.00 | 43.90 | 51.60 | % | 0 | 0 | 0.74 | -0.98 | 0.00 | -0.04 | 5/2/2024 3:59:58 PM EST | |||
| 370.00 | 53.70 | 61.50 | % | 0 | 0 | 0.82 | -0.99 | 0.00 | -0.01 | 5/2/2024 3:59:58 PM EST | |||
| 380.00 | 63.60 | 71.30 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 5/2/2024 3:59:58 PM EST | |||
| 390.00 | 73.60 | 81.10 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 5/2/2024 3:59:58 PM EST | |||
| 400.00 | 83.60 | 91.50 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 5/2/2024 3:59:58 PM EST | |||
| 410.00 | 93.60 | 101.30 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 5/2/2024 3:59:58 PM EST | |||
| 420.00 | 103.70 | 111.10 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 5/2/2024 3:59:58 PM EST | |||
| 430.00 | 113.50 | 121.30 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 5/2/2024 3:59:58 PM EST |