Options Chain for ZEBRA TECHNOLOGIES CORPORATION CL A (ZBRA) - $241.79 as of 5/12/2026 8:29:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 117.90 | 123.40 | 120.65 | % | 1.01 | 0 | 0 | 5.07 | 1.00 | 0.00 | 0.00 | 5/12/2026 3:59:59 PM EST | |||
| 125.00 | 112.90 | 118.60 | 115.75 | % | 0.93 | 0 | 0 | 4.92 | 1.00 | 0.00 | 0.00 | 5/12/2026 3:59:59 PM EST | |||
| 130.00 | 107.90 | 113.70 | 110.80 | % | 0.85 | 0 | 0 | 4.71 | 1.00 | 0.00 | 0.00 | 5/12/2026 3:59:59 PM EST | |||
| 135.00 | 103.00 | 109.00 | 106.00 | % | 0.79 | 0 | 0 | 4.61 | 1.00 | 0.00 | 0.00 | 5/12/2026 3:59:59 PM EST | |||
| 140.00 | 98.00 | 103.20 | 100.60 | % | 0.72 | 0 | 8 | 4.01 | 1.00 | 0.00 | 0.00 | 5/12/2026 3:59:59 PM EST | |||
| 145.00 | 93.00 | 98.20 | 95.60 | % | 0.66 | 0 | 0 | 3.79 | 1.00 | 0.00 | 0.00 | 5/12/2026 3:59:59 PM EST | |||
| 150.00 | 88.00 | 93.20 | 90.60 | % | 0.60 | 0 | 0 | 3.58 | 1.00 | 0.00 | 0.00 | 5/12/2026 3:59:59 PM EST | |||
| 155.00 | 83.90 | 88.80 | 86.35 | % | 0.56 | 0 | 12 | 3.61 | 1.00 | 0.00 | 0.00 | 5/12/2026 3:59:59 PM EST | |||
| 160.00 | 79.00 | 83.80 | 81.40 | % | 0.51 | 0 | 12 | 3.41 | 1.00 | 0.00 | 0.00 | 5/12/2026 3:59:59 PM EST | |||
| 165.00 | 73.00 | 78.20 | 75.60 | % | 0.46 | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 5/12/2026 3:59:59 PM EST | |||
| 170.00 | 68.00 | 73.20 | 70.60 | % | 0.42 | 0 | 1 | 2.80 | 1.00 | 0.00 | 0.00 | 5/12/2026 3:59:59 PM EST | |||
| 175.00 | 63.00 | 68.20 | 65.60 | % | 0.37 | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 5/12/2026 3:59:59 PM EST | |||
| 180.00 | 58.00 | 63.20 | 60.60 | 54.50 | 0.00 | 0.00% | 0.34 | 0 | 2 | 2.43 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 5/12/2026 3:59:59 PM EST |
| 185.00 | 53.00 | 58.30 | 55.65 | % | 0.30 | 0 | 2 | 2.29 | 1.00 | 0.00 | 0.00 | 5/12/2026 3:59:59 PM EST | |||
| 190.00 | 48.10 | 53.30 | 50.70 | 63.00 | +30.50 | +93.85% | 0.27 | 2 | 2 | 2.11 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 3:59:59 PM EST |
| 195.00 | 43.20 | 48.30 | 45.75 | 33.40 | 0.00 | 0.00% | 0.23 | 0 | 4 | 1.93 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 5/12/2026 3:59:59 PM EST |
| 200.00 | 38.10 | 43.60 | 40.85 | 54.52 | +30.52 | +127.17% | 0.20 | 21 | 24 | 1.84 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 3:59:59 PM EST |
| 210.00 | 29.20 | 34.00 | 31.60 | 17.50 | 0.00 | 0.00% | 0.15 | 0 | 152 | 1.57 | 0.97 | 0.01 | -0.13 | 5/11/2026 | 5/12/2026 3:59:59 PM EST |
| 220.00 | 18.30 | 24.30 | 21.30 | 27.60 | +13.90 | +101.46% | 0.10 | 75 | 322 | 1.26 | 0.92 | 0.01 | -0.35 | 5/12/2026 | 5/12/2026 3:59:59 PM EST |
| 230.00 | 9.80 | 15.20 | 12.50 | 12.50 | +3.50 | +38.89% | 0.05 | 29 | 650 | 1.00 | 0.78 | 0.02 | -0.65 | 5/12/2026 | 5/12/2026 3:59:59 PM EST |
| 240.00 | 4.30 | 7.60 | 5.95 | 5.62 | +0.09 | +1.63% | 0.02 | 63 | 167 | 0.62 | 0.54 | 0.03 | -0.86 | 5/12/2026 | 5/12/2026 3:59:59 PM EST |
| 250.00 | 1.55 | 3.10 | 2.33 | 2.50 | -1.25 | -33.34% | 0.01 | 251 | 175 | 0.64 | 0.27 | 0.02 | -0.72 | 5/12/2026 | 5/12/2026 3:59:59 PM EST |
| 260.00 | 0.50 | 1.50 | 1.00 | 0.65 | -1.37 | -67.83% | 0.00 | 145 | 98 | 0.71 | 0.10 | 0.01 | -0.37 | 5/12/2026 | 5/12/2026 3:59:59 PM EST |
| 270.00 | 0.00 | 2.20 | 1.10 | 0.33 | -0.87 | -72.50% | 0.00 | 117 | 73 | 0.96 | 0.02 | 0.00 | -0.12 | 5/12/2026 | 5/12/2026 3:59:59 PM EST |
| 280.00 | 0.00 | 0.75 | 0.38 | 0.15 | -0.63 | -80.77% | 0.00 | 347 | 121 | 0.93 | 0.00 | 0.00 | -0.02 | 5/12/2026 | 5/12/2026 3:59:59 PM EST |
| 290.00 | 0.00 | 0.60 | 0.30 | 0.10 | -0.30 | -75.00% | 0.00 | 290 | 94 | 1.23 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 3:59:59 PM EST |
| 300.00 | 0.00 | 1.35 | 0.68 | 0.07 | -0.53 | -88.34% | 0.00 | 274 | 21 | 1.67 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 3:59:59 PM EST |
| 310.00 | 0.00 | 0.55 | 0.28 | 0.06 | -0.14 | -70.00% | 0.00 | 14 | 59 | 1.55 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 3:59:59 PM EST |
| 320.00 | 0.00 | 4.80 | 2.40 | 0.11 | % | 0.01 | 12 | 7 | 2.83 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 3:59:59 PM EST | |
| 330.00 | 0.00 | 0.10 | 0.05 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.45 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/12/2026 3:59:59 PM EST |
| 340.00 | 0.00 | 1.50 | 0.75 | 0.13 | 0.00 | 0.00% | 0.00 | 42 | 74 | 2.40 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 3:59:59 PM EST |
| 350.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 22 | 3.39 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:59 PM EST | |||
| 360.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 2 | 3.55 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:59 PM EST | |||
| 370.00 | 0.00 | 0.05 | 0.03 | 0.15 | % | 0.00 | 1 | 4 | 1.76 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 3:59:59 PM EST | |
| 380.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 3 | 3.87 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:59 PM EST | |||
| 390.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 3 | 4.02 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:59 PM EST | |||
| 400.00 | 0.00 | 4.80 | 2.40 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 7 | 4.16 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/12/2026 3:59:59 PM EST |
| 410.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 7 | 4.30 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:59 PM EST | |||
| 420.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 5 | 3.10 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:59 PM EST | |||
| 430.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 1 | 4.56 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:59 PM EST | |||
| 440.00 | 0.00 | 4.80 | 2.40 | 1.38 | % | 0.01 | 1 | 6 | 4.69 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 3:59:59 PM EST | |
| 450.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 1 | 4.81 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:59 PM EST | |||
| 460.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 1 | 4.92 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:59 PM EST | |||
| 470.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 7 | 5.04 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 1.05 | 0.53 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 2 | 4.38 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 5/12/2026 3:59:59 PM EST |
| 125.00 | 0.00 | 4.80 | 2.40 | 0.74 | 0.00 | 0.00% | 0.02 | 0 | 3 | 5.90 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 5/12/2026 3:59:59 PM EST |
| 130.00 | 0.00 | 0.95 | 0.48 | 0.79 | 0.00 | 0.00% | 0.00 | 0 | 3 | 3.86 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 5/12/2026 3:59:59 PM EST |
| 135.00 | 0.00 | 0.95 | 0.48 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.65 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/12/2026 3:59:59 PM EST |
| 140.00 | 0.00 | 0.50 | 0.25 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 7 | 3.09 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/12/2026 3:59:59 PM EST |
| 145.00 | 0.00 | 1.60 | 0.80 | 0.05 | -0.15 | -75.00% | 0.01 | 15 | 31 | 2.15 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 3:59:59 PM EST |
| 150.00 | 0.00 | 0.10 | 0.05 | 0.03 | -0.30 | -90.91% | 0.00 | 68 | 149 | 2.18 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 3:59:59 PM EST |
| 155.00 | 0.00 | 0.30 | 0.15 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 14 | 2.37 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/12/2026 3:59:59 PM EST |
| 160.00 | 0.00 | 0.10 | 0.05 | 0.02 | -0.68 | -97.15% | 0.00 | 43 | 50 | 1.91 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 3:59:59 PM EST |
| 165.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.95 | -95.00% | 0.00 | 27 | 75 | 1.95 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 3:59:59 PM EST |
| 170.00 | 0.00 | 0.05 | 0.03 | 0.03 | -1.27 | -97.70% | 0.00 | 27 | 42 | 1.52 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 3:59:59 PM EST |
| 175.00 | 0.00 | 0.05 | 0.03 | 0.05 | -1.75 | -97.23% | 0.00 | 38 | 60 | 1.41 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 3:59:59 PM EST |
| 180.00 | 0.00 | 0.10 | 0.05 | 0.07 | -2.23 | -96.96% | 0.00 | 34 | 80 | 1.41 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 3:59:59 PM EST |
| 185.00 | 0.05 | 0.35 | 0.20 | 0.05 | -2.05 | -97.62% | 0.00 | 23 | 65 | 1.37 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 3:59:59 PM EST |
| 190.00 | 0.00 | 0.15 | 0.08 | 0.10 | -4.06 | -97.60% | 0.00 | 79 | 98 | 1.18 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 3:59:59 PM EST |
| 195.00 | 0.00 | 0.55 | 0.28 | 0.10 | -5.29 | -98.15% | 0.00 | 40 | 181 | 1.41 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 3:59:59 PM EST |
| 200.00 | 0.10 | 0.15 | 0.13 | 0.12 | -6.69 | -98.24% | 0.00 | 264 | 646 | 0.98 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 3:59:59 PM EST |
| 210.00 | 0.15 | 0.35 | 0.25 | 0.21 | -10.46 | -98.04% | 0.00 | 341 | 146 | 0.86 | -0.03 | 0.01 | -0.13 | 5/12/2026 | 5/12/2026 3:59:59 PM EST |
| 220.00 | 0.50 | 0.95 | 0.73 | 0.71 | -11.99 | -94.41% | 0.00 | 50 | 142 | 0.77 | -0.08 | 0.01 | -0.35 | 5/12/2026 | 5/12/2026 3:59:59 PM EST |
| 230.00 | 0.90 | 2.70 | 1.80 | 1.75 | -12.75 | -87.94% | 0.01 | 124 | 42 | 0.66 | -0.22 | 0.02 | -0.65 | 5/12/2026 | 5/12/2026 3:59:59 PM EST |
| 240.00 | 4.20 | 7.50 | 5.85 | 6.27 | -13.53 | -68.34% | 0.02 | 81 | 14 | 0.73 | -0.46 | 0.03 | -0.86 | 5/12/2026 | 5/12/2026 3:59:59 PM EST |
| 250.00 | 8.90 | 14.80 | 11.85 | 8.00 | -19.08 | -70.46% | 0.05 | 32 | 14 | 1.08 | -0.73 | 0.02 | -0.72 | 5/12/2026 | 5/12/2026 3:59:59 PM EST |
| 260.00 | 17.20 | 21.90 | 19.55 | % | 0.08 | 0 | 48 | 1.05 | -0.90 | 0.01 | -0.37 | 5/12/2026 3:59:59 PM EST | |||
| 270.00 | 27.30 | 32.50 | 29.90 | 15.20 | % | 0.11 | 16 | 10 | 1.43 | -0.98 | 0.00 | -0.12 | 5/12/2026 | 5/12/2026 3:59:59 PM EST | |
| 280.00 | 36.90 | 42.30 | 39.60 | 51.90 | 0.00 | 0.00% | 0.14 | 0 | 8 | 1.66 | -1.00 | 0.00 | -0.02 | 4/23/2026 | 5/12/2026 3:59:59 PM EST |
| 290.00 | 46.00 | 52.20 | 49.10 | % | 0.17 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 5/12/2026 3:59:59 PM EST | |||
| 300.00 | 57.00 | 62.20 | 59.60 | 60.17 | % | 0.20 | 4 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 3:59:59 PM EST | |
| 310.00 | 67.00 | 72.20 | 69.60 | % | 0.22 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 5/12/2026 3:59:59 PM EST | |||
| 320.00 | 77.00 | 82.20 | 79.60 | % | 0.25 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 5/12/2026 3:59:59 PM EST | |||
| 330.00 | 86.80 | 92.20 | 89.50 | % | 0.27 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/12/2026 3:59:59 PM EST | |||
| 340.00 | 97.00 | 102.20 | 99.60 | % | 0.29 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/12/2026 3:59:59 PM EST | |||
| 350.00 | 107.00 | 112.20 | 109.60 | % | 0.31 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/12/2026 3:59:59 PM EST | |||
| 360.00 | 117.00 | 122.20 | 119.60 | % | 0.33 | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 5/12/2026 3:59:59 PM EST | |||
| 370.00 | 127.00 | 132.10 | 129.55 | % | 0.35 | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 5/12/2026 3:59:59 PM EST | |||
| 380.00 | 137.00 | 142.00 | 139.50 | % | 0.37 | 0 | 0 | 3.45 | -1.00 | 0.00 | 0.00 | 5/12/2026 3:59:59 PM EST | |||
| 390.00 | 146.10 | 152.20 | 149.15 | % | 0.38 | 0 | 0 | 3.64 | -1.00 | 0.00 | 0.00 | 5/12/2026 3:59:59 PM EST | |||
| 400.00 | 156.90 | 162.20 | 159.55 | % | 0.40 | 0 | 0 | 3.78 | -1.00 | 0.00 | 0.00 | 5/12/2026 3:59:59 PM EST | |||
| 410.00 | 166.40 | 172.20 | 169.30 | % | 0.41 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/12/2026 3:59:59 PM EST | |||
| 420.00 | 176.90 | 182.20 | 179.55 | % | 0.43 | 0 | 0 | 4.04 | -1.00 | 0.00 | 0.00 | 5/12/2026 3:59:59 PM EST | |||
| 430.00 | 187.00 | 192.20 | 189.60 | % | 0.44 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/12/2026 3:59:59 PM EST | |||
| 440.00 | 197.00 | 202.20 | 199.60 | % | 0.45 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/12/2026 3:59:59 PM EST | |||
| 450.00 | 207.00 | 212.20 | 209.60 | % | 0.47 | 0 | 0 | 4.40 | -1.00 | 0.00 | 0.00 | 5/12/2026 3:59:59 PM EST | |||
| 460.00 | 216.20 | 222.20 | 219.20 | % | 0.48 | 0 | 0 | 4.51 | -1.00 | 0.00 | 0.00 | 5/12/2026 3:59:59 PM EST | |||
| 470.00 | 226.90 | 232.20 | 229.55 | % | 0.49 | 0 | 0 | 4.62 | -1.00 | 0.00 | 0.00 | 5/12/2026 3:59:59 PM EST |