Options Chain for ZEBRA TECHNOLOGIES CORPORATION CL A (ZBRA) - $205.87 as of 3/23/2026 9:29:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 59.80 | 65.80 | 62.80 | % | 0.43 | 0 | 0 | 1.24 | 0.99 | 0.00 | -0.06 | 3/23/2026 3:59:44 PM EST | |||
| 150.00 | 55.10 | 60.90 | 58.00 | % | 0.39 | 0 | 0 | 1.16 | 0.98 | 0.00 | -0.07 | 3/23/2026 3:59:44 PM EST | |||
| 155.00 | 51.10 | 56.10 | 53.60 | % | 0.35 | 0 | 0 | 1.09 | 0.97 | 0.00 | -0.08 | 3/23/2026 3:59:44 PM EST | |||
| 160.00 | 46.40 | 51.30 | 48.85 | % | 0.31 | 0 | 0 | 1.02 | 0.95 | 0.00 | -0.11 | 3/23/2026 3:59:44 PM EST | |||
| 165.00 | 41.70 | 45.10 | 43.40 | % | 0.26 | 0 | 0 | 0.83 | 0.93 | 0.00 | -0.13 | 3/23/2026 3:59:44 PM EST | |||
| 170.00 | 36.60 | 41.60 | 39.10 | % | 0.23 | 0 | 0 | 0.87 | 0.92 | 0.00 | -0.14 | 3/23/2026 3:59:44 PM EST | |||
| 175.00 | 31.30 | 37.50 | 34.40 | % | 0.20 | 0 | 0 | 0.84 | 0.89 | 0.01 | -0.16 | 3/23/2026 3:59:44 PM EST | |||
| 180.00 | 27.40 | 32.30 | 29.85 | % | 0.17 | 0 | 0 | 0.52 | 0.86 | 0.01 | -0.17 | 3/23/2026 3:59:44 PM EST | |||
| 185.00 | 23.30 | 28.40 | 25.85 | % | 0.14 | 0 | 0 | 0.55 | 0.81 | 0.01 | -0.20 | 3/23/2026 3:59:44 PM EST | |||
| 190.00 | 19.10 | 23.50 | 21.30 | 20.15 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.50 | 0.76 | 0.01 | -0.21 | 3/20/2026 | 3/23/2026 3:59:44 PM EST |
| 195.00 | 15.50 | 20.40 | 17.95 | % | 0.09 | 0 | 0 | 0.51 | 0.71 | 0.01 | -0.22 | 3/23/2026 3:59:44 PM EST | |||
| 200.00 | 13.70 | 16.10 | 14.90 | 12.78 | 0.00 | 0.00% | 0.07 | 0 | 720 | 0.51 | 0.64 | 0.01 | -0.23 | 3/20/2026 | 3/23/2026 3:59:44 PM EST |
| 210.00 | 5.60 | 11.60 | 8.60 | 10.60 | +2.30 | +27.72% | 0.04 | 1 | 18 | 0.46 | 0.48 | 0.02 | -0.22 | 3/23/2026 | 3/23/2026 3:59:44 PM EST |
| 220.00 | 2.25 | 6.40 | 4.33 | 5.40 | +0.53 | +10.89% | 0.02 | 16 | 22 | 0.41 | 0.32 | 0.02 | -0.19 | 3/23/2026 | 3/23/2026 3:59:44 PM EST |
| 230.00 | 0.55 | 6.30 | 3.43 | 2.85 | 0.00 | 0.00% | 0.01 | 7 | 50 | 0.47 | 0.20 | 0.01 | -0.14 | 3/23/2026 | 3/23/2026 3:59:44 PM EST |
| 240.00 | 0.75 | 1.60 | 1.18 | 1.15 | -0.57 | -33.14% | 0.00 | 17 | 21 | 0.43 | 0.11 | 0.01 | -0.10 | 3/23/2026 | 3/23/2026 3:59:44 PM EST |
| 250.00 | 0.10 | 2.60 | 1.35 | 0.85 | -3.35 | -79.77% | 0.01 | 121 | 13 | 0.49 | 0.06 | 0.00 | -0.06 | 3/23/2026 | 3/23/2026 3:59:44 PM EST |
| 260.00 | 0.15 | 0.55 | 0.35 | 0.30 | -0.90 | -75.00% | 0.00 | 22 | 9 | 0.46 | 0.03 | 0.00 | -0.04 | 3/23/2026 | 3/23/2026 3:59:44 PM EST |
| 270.00 | 0.00 | 2.00 | 1.00 | 1.93 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.56 | 0.01 | 0.00 | -0.02 | 3/2/2026 | 3/23/2026 3:59:44 PM EST |
| 280.00 | 0.00 | 0.35 | 0.18 | 0.15 | -1.30 | -89.66% | 0.00 | 2 | 5 | 0.59 | 0.01 | 0.00 | -0.01 | 3/23/2026 | 3/23/2026 3:59:44 PM EST |
| 290.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:44 PM EST | |||
| 300.00 | 0.00 | 3.00 | 1.50 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.07 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/23/2026 3:59:44 PM EST |
| 310.00 | 0.00 | 3.00 | 1.50 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:44 PM EST | |||
| 320.00 | 0.00 | 3.00 | 1.50 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:44 PM EST | |||
| 330.00 | 0.00 | 3.00 | 1.50 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:44 PM EST | |||
| 340.00 | 0.00 | 3.00 | 1.50 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:44 PM EST | |||
| 350.00 | 0.00 | 3.00 | 1.50 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:44 PM EST | |||
| 360.00 | 0.00 | 3.00 | 1.50 | % | 0.00 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:44 PM EST | |||
| 370.00 | 0.00 | 3.00 | 1.50 | % | 0.00 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:44 PM EST | |||
| 380.00 | 0.00 | 3.00 | 1.50 | % | 0.00 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:44 PM EST | |||
| 390.00 | 0.00 | 3.00 | 1.50 | % | 0.00 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 0.89 | -0.01 | 0.00 | -0.06 | 3/23/2026 3:59:44 PM EST | |||
| 150.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.74 | -0.02 | 0.00 | -0.07 | 3/23/2026 3:59:44 PM EST | |||
| 155.00 | 0.00 | 1.00 | 0.50 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.74 | -0.03 | 0.00 | -0.08 | 3/19/2026 | 3/23/2026 3:59:44 PM EST |
| 160.00 | 0.35 | 1.20 | 0.78 | 0.65 | -0.29 | -30.86% | 0.00 | 13 | 2 | 0.62 | -0.05 | 0.00 | -0.11 | 3/23/2026 | 3/23/2026 3:59:44 PM EST |
| 165.00 | 0.05 | 1.60 | 0.83 | 1.91 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.53 | -0.07 | 0.00 | -0.13 | 3/20/2026 | 3/23/2026 3:59:44 PM EST |
| 170.00 | 1.05 | 2.05 | 1.55 | 1.30 | -1.10 | -45.84% | 0.01 | 1 | 4 | 0.61 | -0.08 | 0.00 | -0.14 | 3/23/2026 | 3/23/2026 3:59:44 PM EST |
| 175.00 | 1.50 | 4.30 | 2.90 | 3.05 | 0.00 | 0.00% | 0.02 | 0 | 19 | 0.57 | -0.11 | 0.01 | -0.16 | 3/20/2026 | 3/23/2026 3:59:44 PM EST |
| 180.00 | 1.35 | 4.80 | 3.08 | 2.51 | -1.07 | -29.89% | 0.02 | 5 | 9 | 0.59 | -0.14 | 0.01 | -0.17 | 3/23/2026 | 3/23/2026 3:59:44 PM EST |
| 185.00 | 1.40 | 4.20 | 2.80 | 3.26 | -1.27 | -28.04% | 0.02 | 4 | 9 | 0.50 | -0.19 | 0.01 | -0.20 | 3/23/2026 | 3/23/2026 3:59:44 PM EST |
| 190.00 | 3.30 | 5.20 | 4.25 | 4.20 | -2.40 | -36.37% | 0.02 | 1 | 24 | 0.52 | -0.24 | 0.01 | -0.21 | 3/23/2026 | 3/23/2026 3:59:44 PM EST |
| 195.00 | 4.90 | 6.80 | 5.85 | 5.00 | -2.50 | -33.34% | 0.03 | 1 | 22 | 0.52 | -0.29 | 0.01 | -0.22 | 3/23/2026 | 3/23/2026 3:59:44 PM EST |
| 200.00 | 6.20 | 8.70 | 7.45 | 7.50 | -2.96 | -28.30% | 0.04 | 7 | 17 | 0.50 | -0.36 | 0.01 | -0.23 | 3/23/2026 | 3/23/2026 3:59:44 PM EST |
| 210.00 | 10.50 | 12.80 | 11.65 | 11.52 | -2.93 | -20.28% | 0.06 | 3 | 19 | 0.47 | -0.52 | 0.02 | -0.22 | 3/23/2026 | 3/23/2026 3:59:44 PM EST |
| 220.00 | 16.10 | 19.30 | 17.70 | 17.42 | -3.33 | -16.05% | 0.08 | 1 | 7 | 0.44 | -0.68 | 0.02 | -0.19 | 3/23/2026 | 3/23/2026 3:59:44 PM EST |
| 230.00 | 22.50 | 26.90 | 24.70 | 25.19 | 0.00 | 0.00% | 0.11 | 0 | 5 | 0.54 | -0.80 | 0.01 | -0.14 | 3/18/2026 | 3/23/2026 3:59:44 PM EST |
| 240.00 | 30.70 | 36.50 | 33.60 | 15.87 | 0.00 | 0.00% | 0.14 | 0 | 12 | 0.63 | -0.89 | 0.01 | -0.10 | 3/5/2026 | 3/23/2026 3:59:44 PM EST |
| 250.00 | 40.30 | 45.10 | 42.70 | 40.00 | 0.00 | 0.00% | 0.17 | 0 | 12 | 0.61 | -0.94 | 0.00 | -0.06 | 3/18/2026 | 3/23/2026 3:59:44 PM EST |
| 260.00 | 50.10 | 54.90 | 52.50 | 17.85 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.68 | -0.97 | 0.00 | -0.04 | 2/20/2026 | 3/23/2026 3:59:44 PM EST |
| 270.00 | 60.00 | 66.90 | 63.45 | % | 0.24 | 0 | 0 | 0.94 | -0.99 | 0.00 | -0.02 | 3/23/2026 3:59:44 PM EST | |||
| 280.00 | 70.10 | 77.40 | 73.75 | 42.98 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.07 | -0.99 | 0.00 | -0.01 | 2/24/2026 | 3/23/2026 3:59:44 PM EST |
| 290.00 | 80.10 | 86.70 | 83.40 | % | 0.29 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:44 PM EST | |||
| 300.00 | 90.00 | 98.10 | 94.05 | % | 0.31 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:44 PM EST | |||
| 310.00 | 100.00 | 107.30 | 103.65 | % | 0.33 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:44 PM EST | |||
| 320.00 | 110.00 | 117.10 | 113.55 | % | 0.35 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:44 PM EST | |||
| 330.00 | 120.00 | 127.20 | 123.60 | % | 0.37 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:44 PM EST | |||
| 340.00 | 130.00 | 137.30 | 133.65 | % | 0.39 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:44 PM EST | |||
| 350.00 | 140.00 | 147.00 | 143.50 | % | 0.41 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:44 PM EST | |||
| 360.00 | 150.00 | 156.90 | 153.45 | % | 0.43 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:44 PM EST | |||
| 370.00 | 160.00 | 167.30 | 163.65 | % | 0.44 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:44 PM EST | |||
| 380.00 | 170.00 | 178.30 | 174.15 | % | 0.46 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:44 PM EST | |||
| 390.00 | 180.00 | 186.90 | 183.45 | % | 0.47 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:44 PM EST |