Options Chain for ZEBRA TECHNOLOGIES CORPORATION CL A (ZBRA) - $291.73 as of 6/19/2025 8:58:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 153.00 | 161.10 | % | 0 | 0 | 7.55 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:00 PM EST | |||
| 140.00 | 148.00 | 156.10 | % | 0 | 0 | 7.41 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:00 PM EST | |||
| 145.00 | 142.30 | 151.00 | % | 0 | 0 | 7.20 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:00 PM EST | |||
| 150.00 | 138.00 | 145.80 | % | 0 | 0 | 6.66 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:00 PM EST | |||
| 155.00 | 133.00 | 141.00 | % | 0 | 0 | 6.43 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:00 PM EST | |||
| 160.00 | 128.00 | 136.00 | % | 0 | 0 | 6.08 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:00 PM EST | |||
| 165.00 | 123.00 | 131.00 | % | 0 | 0 | 5.95 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:00 PM EST | |||
| 170.00 | 118.00 | 126.00 | % | 0 | 0 | 5.66 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:00 PM EST | |||
| 175.00 | 113.00 | 121.00 | % | 0 | 0 | 5.45 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:00 PM EST | |||
| 180.00 | 107.50 | 115.90 | % | 0 | 0 | 5.17 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:00 PM EST | |||
| 185.00 | 103.00 | 111.00 | % | 0 | 0 | 5.13 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:00 PM EST | |||
| 190.00 | 98.10 | 105.90 | % | 0 | 0 | 4.68 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:00 PM EST | |||
| 195.00 | 93.00 | 101.00 | % | 0 | 0 | 4.49 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:00 PM EST | |||
| 200.00 | 88.00 | 96.20 | % | 0 | 0 | 4.44 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:00 PM EST | |||
| 210.00 | 78.00 | 86.20 | % | 0 | 0 | 3.85 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:00 PM EST | |||
| 220.00 | 68.00 | 76.00 | 80.00 | 0.00 | 0.00% | 0 | 5 | 3.21 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 6/18/2025 3:29:00 PM EST |
| 230.00 | 58.10 | 66.00 | % | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:00 PM EST | |||
| 240.00 | 48.00 | 56.00 | 59.83 | 0.00 | 0.00% | 0 | 11 | 2.66 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 6/18/2025 3:29:00 PM EST |
| 250.00 | 38.00 | 46.00 | 36.90 | 0.00 | 0.00% | 0 | 10 | 2.27 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/18/2025 3:29:00 PM EST |
| 260.00 | 28.00 | 36.10 | 45.48 | 0.00 | 0.00% | 0 | 7 | 1.84 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 6/18/2025 3:29:00 PM EST |
| 270.00 | 18.20 | 26.10 | 24.72 | 0.00 | 0.00% | 0 | 3 | 1.57 | 0.97 | 0.01 | -0.10 | 6/17/2025 | 6/18/2025 3:29:00 PM EST |
| 280.00 | 8.40 | 16.90 | 14.75 | 0.00 | 0.00% | 0 | 29 | 1.06 | 0.83 | 0.02 | -0.63 | 6/17/2025 | 6/18/2025 3:29:00 PM EST |
| 290.00 | 0.20 | 7.90 | 7.86 | 0.00 | 0.00% | 0 | 38 | 0.97 | 0.57 | 0.03 | -1.12 | 6/11/2025 | 6/18/2025 3:29:00 PM EST |
| 300.00 | 0.00 | 4.80 | 1.50 | 0.00 | 0.00% | 0 | 177 | 0.78 | 0.26 | 0.03 | -0.98 | 6/16/2025 | 6/18/2025 3:29:00 PM EST |
| 310.00 | 0.00 | 1.00 | 1.50 | 0.00 | 0.00% | 0 | 118 | 0.68 | 0.07 | 0.01 | -0.44 | 6/13/2025 | 6/18/2025 3:29:00 PM EST |
| 320.00 | 0.00 | 4.30 | 0.30 | 0.00 | 0.00% | 0 | 113 | 1.59 | 0.01 | 0.00 | -0.07 | 6/11/2025 | 6/18/2025 3:29:00 PM EST |
| 330.00 | 0.00 | 4.80 | 2.38 | 0.00 | 0.00% | 0 | 6 | 1.88 | 0.00 | 0.00 | -0.01 | 5/19/2025 | 6/18/2025 3:29:00 PM EST |
| 340.00 | 0.00 | 4.80 | 0.95 | 0.00 | 0.00% | 0 | 1 | 2.15 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 6/18/2025 3:29:00 PM EST |
| 350.00 | 0.00 | 4.50 | 0.50 | 0.00 | 0.00% | 0 | 2 | 2.40 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 6/18/2025 3:29:00 PM EST |
| 360.00 | 0.00 | 4.80 | % | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 0.00 | 4.80 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:00 PM EST | |||
| 140.00 | 0.00 | 4.80 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:00 PM EST | |||
| 145.00 | 0.00 | 4.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:00 PM EST | |||
| 150.00 | 0.00 | 4.80 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:00 PM EST | |||
| 155.00 | 0.00 | 4.50 | 2.20 | 0.00 | 0.00% | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 6/18/2025 3:29:00 PM EST |
| 160.00 | 0.00 | 4.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:00 PM EST | |||
| 165.00 | 0.00 | 4.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:00 PM EST | |||
| 170.00 | 0.00 | 4.50 | % | 0 | 0 | 5.84 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:00 PM EST | |||
| 175.00 | 0.00 | 2.95 | % | 0 | 0 | 5.58 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:00 PM EST | |||
| 180.00 | 0.00 | 4.50 | % | 0 | 0 | 5.34 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:00 PM EST | |||
| 185.00 | 0.00 | 4.50 | % | 0 | 0 | 5.10 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:00 PM EST | |||
| 190.00 | 0.00 | 4.80 | % | 0 | 0 | 4.87 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:00 PM EST | |||
| 195.00 | 0.00 | 4.50 | 0.01 | 0.00 | 0.00% | 0 | 1 | 4.64 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:29:00 PM EST |
| 200.00 | 0.00 | 4.50 | 1.70 | 0.00 | 0.00% | 0 | 11 | 4.42 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 6/18/2025 3:29:00 PM EST |
| 210.00 | 0.00 | 4.80 | 2.70 | 0.00 | 0.00% | 0 | 2 | 3.98 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 6/18/2025 3:29:00 PM EST |
| 220.00 | 0.00 | 4.80 | 0.11 | 0.00 | 0.00% | 0 | 2 | 3.57 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/18/2025 3:29:00 PM EST |
| 230.00 | 0.00 | 4.50 | 3.20 | 0.00 | 0.00% | 0 | 11 | 1.42 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 6/18/2025 3:29:00 PM EST |
| 240.00 | 0.00 | 4.30 | 0.13 | 0.00 | 0.00% | 0 | 15 | 2.10 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:29:00 PM EST |
| 250.00 | 0.00 | 4.30 | 0.20 | 0.00 | 0.00% | 0 | 30 | 2.37 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:29:00 PM EST |
| 260.00 | 0.00 | 4.30 | 0.08 | 0.00 | 0.00% | 0 | 13 | 1.98 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:29:00 PM EST |
| 270.00 | 0.00 | 4.50 | 3.31 | 0.00 | 0.00% | 0 | 9 | 1.58 | -0.03 | 0.01 | -0.10 | 6/9/2025 | 6/18/2025 3:29:00 PM EST |
| 280.00 | 0.00 | 4.80 | 0.15 | 0.00 | 0.00% | 0 | 134 | 1.17 | -0.17 | 0.02 | -0.63 | 6/17/2025 | 6/18/2025 3:29:00 PM EST |
| 290.00 | 0.35 | 7.40 | 4.50 | 0.00 | 0.00% | 0 | 24 | 0.53 | -0.43 | 0.03 | -1.12 | 6/11/2025 | 6/18/2025 3:29:00 PM EST |
| 300.00 | 5.10 | 13.00 | 6.69 | -1.75 | -20.74% | 1 | 30 | 0.87 | -0.74 | 0.03 | -0.98 | 6/18/2025 | 6/18/2025 3:29:00 PM EST |
| 310.00 | 15.00 | 22.10 | 28.80 | 0.00 | 0.00% | 0 | 3 | 1.06 | -0.93 | 0.01 | -0.44 | 5/23/2025 | 6/18/2025 3:29:00 PM EST |
| 320.00 | 24.00 | 32.10 | 24.80 | 0.00 | 0.00% | 0 | 0 | 1.51 | -0.99 | 0.00 | -0.07 | 5/12/2025 | 6/18/2025 3:29:00 PM EST |
| 330.00 | 34.00 | 42.10 | % | 0 | 0 | 1.76 | -1.00 | 0.00 | -0.01 | 6/18/2025 3:29:00 PM EST | |||
| 340.00 | 44.00 | 52.20 | % | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:00 PM EST | |||
| 350.00 | 54.00 | 62.10 | % | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:00 PM EST | |||
| 360.00 | 64.00 | 72.30 | % | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:00 PM EST |