Options Chain for ZEBRA TECHNOLOGIES CORPORATION CL A (ZBRA) - $270.29 as of 7/7/2026 8:51:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 109.00 | 117.90 | 113.45 | % | 0.73 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 7/6/2026 3:59:58 PM EST | |||
| 160.00 | 104.00 | 113.00 | 108.50 | % | 0.68 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 7/6/2026 3:59:58 PM EST | |||
| 165.00 | 99.00 | 107.90 | 103.45 | % | 0.63 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 7/6/2026 3:59:58 PM EST | |||
| 170.00 | 94.00 | 102.90 | 98.45 | % | 0.58 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 7/6/2026 3:59:58 PM EST | |||
| 175.00 | 89.00 | 97.90 | 93.45 | % | 0.53 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 7/6/2026 3:59:58 PM EST | |||
| 180.00 | 84.00 | 92.90 | 88.45 | % | 0.49 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 7/6/2026 3:59:58 PM EST | |||
| 185.00 | 79.00 | 88.00 | 83.50 | % | 0.45 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 7/6/2026 3:59:58 PM EST | |||
| 190.00 | 74.00 | 83.00 | 78.50 | % | 0.41 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 7/6/2026 3:59:58 PM EST | |||
| 195.00 | 69.00 | 78.00 | 73.50 | % | 0.38 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 7/6/2026 3:59:58 PM EST | |||
| 200.00 | 64.00 | 73.30 | 68.65 | 42.20 | 0.00 | 0.00% | 0.34 | 0 | 8 | 1.51 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 7/6/2026 3:59:58 PM EST |
| 210.00 | 54.20 | 63.00 | 58.60 | 15.17 | 0.00 | 0.00% | 0.28 | 0 | 3 | 1.32 | 1.00 | 0.00 | -0.01 | 6/11/2026 | 7/6/2026 3:59:58 PM EST |
| 220.00 | 44.20 | 53.10 | 48.65 | 20.32 | 0.00 | 0.00% | 0.22 | 0 | 6 | 1.13 | 0.99 | 0.00 | -0.05 | 6/17/2026 | 7/6/2026 3:59:58 PM EST |
| 230.00 | 34.20 | 43.30 | 38.75 | 21.40 | 0.00 | 0.00% | 0.17 | 0 | 19 | 0.95 | 0.97 | 0.00 | -0.17 | 6/26/2026 | 7/6/2026 3:59:58 PM EST |
| 240.00 | 25.00 | 33.70 | 29.35 | 23.78 | 0.00 | 0.00% | 0.12 | 0 | 25 | 0.87 | 0.94 | 0.01 | -0.13 | 6/30/2026 | 7/6/2026 3:59:58 PM EST |
| 250.00 | 16.10 | 24.80 | 20.45 | 20.23 | 0.00 | 0.00% | 0.08 | 0 | 79 | 0.76 | 0.86 | 0.01 | -0.26 | 7/2/2026 | 7/6/2026 3:59:58 PM EST |
| 260.00 | 9.00 | 16.40 | 12.70 | 13.17 | 0.00 | 0.00% | 0.05 | 0 | 144 | 0.64 | 0.73 | 0.02 | -0.33 | 7/2/2026 | 7/6/2026 3:59:58 PM EST |
| 270.00 | 3.80 | 12.00 | 7.90 | 11.10 | 0.00 | 0.00% | 0.03 | 0 | 139 | 0.43 | 0.53 | 0.02 | -0.35 | 7/6/2026 | 7/6/2026 3:59:58 PM EST |
| 280.00 | 0.60 | 8.60 | 4.60 | 5.20 | 0.00 | 0.00% | 0.02 | 0 | 53 | 0.43 | 0.32 | 0.02 | -0.30 | 7/6/2026 | 7/6/2026 3:59:58 PM EST |
| 290.00 | 0.10 | 3.50 | 1.80 | 3.70 | 0.00 | 0.00% | 0.01 | 0 | 75 | 0.45 | 0.17 | 0.01 | -0.21 | 7/2/2026 | 7/6/2026 3:59:58 PM EST |
| 300.00 | 0.00 | 4.80 | 2.40 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 84 | 0.60 | 0.08 | 0.01 | -0.14 | 7/6/2026 | 7/6/2026 3:59:58 PM EST |
| 310.00 | 0.00 | 3.00 | 1.50 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.60 | 0.03 | 0.00 | -0.07 | 6/30/2026 | 7/6/2026 3:59:58 PM EST |
| 320.00 | 0.00 | 1.50 | 0.75 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.54 | 0.01 | 0.00 | -0.02 | 7/6/2026 | 7/6/2026 3:59:58 PM EST |
| 330.00 | 0.00 | 1.50 | 0.75 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.66 | 0.00 | 0.00 | -0.01 | 7/2/2026 | 7/6/2026 3:59:58 PM EST |
| 340.00 | 0.00 | 1.50 | 0.75 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.95 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 7/6/2026 3:59:58 PM EST |
| 350.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 7/6/2026 3:59:58 PM EST | |||
| 360.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 7/6/2026 3:59:58 PM EST | |||
| 370.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 7/6/2026 3:59:58 PM EST | |||
| 380.00 | 0.00 | 5.50 | 2.75 | % | 0.01 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 7/6/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 7/6/2026 3:59:58 PM EST | |||
| 160.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 7/6/2026 3:59:58 PM EST | |||
| 165.00 | 0.00 | 4.80 | 2.40 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.38 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/6/2026 3:59:58 PM EST |
| 170.00 | 0.00 | 4.80 | 2.40 | 0.77 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.27 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 7/6/2026 3:59:58 PM EST |
| 175.00 | 0.00 | 4.80 | 2.40 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.73 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/6/2026 3:59:58 PM EST |
| 180.00 | 0.00 | 2.10 | 1.05 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.60 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/6/2026 3:59:58 PM EST |
| 185.00 | 0.00 | 1.90 | 0.95 | 1.71 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.55 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 7/6/2026 3:59:58 PM EST |
| 190.00 | 0.00 | 0.80 | 0.40 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.19 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 7/6/2026 3:59:58 PM EST |
| 195.00 | 0.00 | 4.80 | 2.40 | 3.15 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.38 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 7/6/2026 3:59:58 PM EST |
| 200.00 | 0.00 | 1.90 | 0.95 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.26 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/6/2026 3:59:58 PM EST |
| 210.00 | 0.00 | 1.50 | 0.75 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.88 | 0.00 | 0.00 | -0.01 | 6/26/2026 | 7/6/2026 3:59:58 PM EST |
| 220.00 | 0.00 | 1.50 | 0.75 | 2.43 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.70 | -0.01 | 0.00 | -0.05 | 6/26/2026 | 7/6/2026 3:59:58 PM EST |
| 230.00 | 0.00 | 1.50 | 0.75 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 124 | 0.52 | -0.03 | 0.00 | -0.17 | 7/6/2026 | 7/6/2026 3:59:58 PM EST |
| 240.00 | 0.00 | 3.00 | 1.50 | 1.18 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.70 | -0.06 | 0.01 | -0.13 | 7/2/2026 | 7/6/2026 3:59:58 PM EST |
| 250.00 | 0.05 | 4.80 | 2.43 | 1.67 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.50 | -0.14 | 0.01 | -0.26 | 7/6/2026 | 7/6/2026 3:59:58 PM EST |
| 260.00 | 1.00 | 7.80 | 4.40 | 3.57 | 0.00 | 0.00% | 0.02 | 0 | 18 | 0.45 | -0.27 | 0.02 | -0.33 | 7/6/2026 | 7/6/2026 3:59:58 PM EST |
| 270.00 | 4.30 | 11.70 | 8.00 | 6.80 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.43 | -0.47 | 0.02 | -0.35 | 7/6/2026 | 7/6/2026 3:59:58 PM EST |
| 280.00 | 11.00 | 19.30 | 15.15 | 12.00 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.42 | -0.68 | 0.02 | -0.30 | 7/6/2026 | 7/6/2026 3:59:58 PM EST |
| 290.00 | 19.10 | 27.20 | 23.15 | % | 0.08 | 0 | 0 | 0.70 | -0.83 | 0.01 | -0.21 | 7/6/2026 3:59:58 PM EST | |||
| 300.00 | 28.00 | 36.90 | 32.45 | % | 0.11 | 0 | 0 | 0.83 | -0.92 | 0.01 | -0.14 | 7/6/2026 3:59:58 PM EST | |||
| 310.00 | 37.30 | 46.50 | 41.90 | % | 0.14 | 0 | 0 | 0.88 | -0.97 | 0.00 | -0.07 | 7/6/2026 3:59:58 PM EST | |||
| 320.00 | 47.30 | 56.50 | 51.90 | % | 0.16 | 0 | 0 | 0.87 | -0.99 | 0.00 | -0.02 | 7/6/2026 3:59:58 PM EST | |||
| 330.00 | 57.30 | 66.70 | 62.00 | % | 0.19 | 0 | 0 | 1.06 | -1.00 | 0.00 | -0.01 | 7/6/2026 3:59:58 PM EST | |||
| 340.00 | 67.30 | 76.40 | 71.85 | % | 0.21 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 7/6/2026 3:59:58 PM EST | |||
| 350.00 | 77.30 | 86.40 | 81.85 | % | 0.23 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 7/6/2026 3:59:58 PM EST | |||
| 360.00 | 87.30 | 96.40 | 91.85 | % | 0.26 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 7/6/2026 3:59:58 PM EST | |||
| 370.00 | 97.30 | 106.70 | 102.00 | % | 0.28 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 7/6/2026 3:59:58 PM EST | |||
| 380.00 | 107.30 | 116.70 | 112.00 | % | 0.29 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 7/6/2026 3:59:58 PM EST |