Options Chain for ZEBRA TECHNOLOGIES CORPORATION CL A (ZBRA) - $313.86 as of 10/24/2025 6:54:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 195.50 | 203.70 | 199.60 | % | 1.81 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:55 PM EST | |||
| 115.00 | 192.10 | 198.50 | 195.30 | % | 1.70 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:55 PM EST | |||
| 120.00 | 187.60 | 193.50 | 190.55 | % | 1.59 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:55 PM EST | |||
| 125.00 | 182.30 | 188.50 | 185.40 | % | 1.48 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:55 PM EST | |||
| 130.00 | 177.20 | 183.50 | 180.35 | % | 1.39 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:55 PM EST | |||
| 135.00 | 171.70 | 178.80 | 175.25 | % | 1.30 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:55 PM EST | |||
| 140.00 | 165.60 | 173.60 | 169.60 | % | 1.21 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:55 PM EST | |||
| 145.00 | 161.90 | 168.60 | 165.25 | % | 1.14 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:55 PM EST | |||
| 150.00 | 157.40 | 163.60 | 160.50 | % | 1.07 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:55 PM EST | |||
| 155.00 | 150.90 | 158.90 | 154.90 | % | 1.00 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:55 PM EST | |||
| 160.00 | 147.40 | 153.70 | 150.55 | 86.80 | 0.00 | 0.00% | 0.94 | 0 | 1 | 1.79 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 10/24/2025 3:59:55 PM EST |
| 165.00 | 142.80 | 148.70 | 145.75 | 66.90 | 0.00 | 0.00% | 0.88 | 0 | 1 | 1.72 | 1.00 | 0.00 | -0.01 | 4/9/2025 | 10/24/2025 3:59:55 PM EST |
| 170.00 | 137.70 | 143.90 | 140.80 | % | 0.83 | 0 | 0 | 1.68 | 1.00 | 0.00 | -0.01 | 10/24/2025 3:59:55 PM EST | |||
| 175.00 | 132.50 | 138.80 | 135.65 | % | 0.78 | 0 | 0 | 1.59 | 1.00 | 0.00 | -0.02 | 10/24/2025 3:59:55 PM EST | |||
| 180.00 | 128.00 | 133.80 | 130.90 | 60.90 | 0.00 | 0.00% | 0.73 | 0 | 1 | 1.52 | 1.00 | 0.00 | -0.02 | 4/4/2025 | 10/24/2025 3:59:55 PM EST |
| 185.00 | 122.60 | 128.90 | 125.75 | 81.00 | 0.00 | 0.00% | 0.68 | 0 | 2 | 1.47 | 1.00 | 0.00 | -0.03 | 5/2/2025 | 10/24/2025 3:59:55 PM EST |
| 190.00 | 118.20 | 123.90 | 121.05 | % | 0.64 | 0 | 0 | 1.41 | 1.00 | 0.00 | -0.03 | 10/24/2025 3:59:55 PM EST | |||
| 195.00 | 112.70 | 119.00 | 115.85 | 53.20 | 0.00 | 0.00% | 0.59 | 0 | 1 | 1.35 | 0.99 | 0.00 | -0.04 | 4/4/2025 | 10/24/2025 3:59:55 PM EST |
| 200.00 | 106.50 | 114.10 | 110.30 | 90.85 | 0.00 | 0.00% | 0.55 | 0 | 21 | 1.30 | 0.99 | 0.00 | -0.04 | 10/14/2025 | 10/24/2025 3:59:55 PM EST |
| 210.00 | 98.50 | 104.40 | 101.45 | 115.40 | 0.00 | 0.00% | 0.48 | 0 | 1 | 1.21 | 0.99 | 0.00 | -0.06 | 7/15/2025 | 10/24/2025 3:59:55 PM EST |
| 220.00 | 89.20 | 94.50 | 91.85 | 82.43 | 0.00 | 0.00% | 0.42 | 0 | 5 | 1.06 | 0.96 | 0.00 | -0.14 | 6/16/2025 | 10/24/2025 3:59:55 PM EST |
| 230.00 | 79.00 | 84.80 | 81.90 | 32.70 | 0.00 | 0.00% | 0.36 | 0 | 12 | 1.01 | 0.96 | 0.00 | -0.11 | 4/10/2025 | 10/24/2025 3:59:55 PM EST |
| 240.00 | 67.50 | 75.30 | 71.40 | 101.67 | 0.00 | 0.00% | 0.30 | 0 | 12 | 0.89 | 0.92 | 0.00 | -0.21 | 7/24/2025 | 10/24/2025 3:59:55 PM EST |
| 250.00 | 58.50 | 65.90 | 62.20 | 54.05 | 0.00 | 0.00% | 0.25 | 0 | 38 | 0.82 | 0.91 | 0.00 | -0.22 | 10/20/2025 | 10/24/2025 3:59:55 PM EST |
| 260.00 | 50.50 | 56.40 | 53.45 | 40.00 | 0.00 | 0.00% | 0.21 | 0 | 16 | 0.50 | 0.87 | 0.00 | -0.26 | 10/17/2025 | 10/24/2025 3:59:55 PM EST |
| 270.00 | 42.40 | 48.50 | 45.45 | 40.55 | 0.00 | 0.00% | 0.17 | 0 | 17 | 0.56 | 0.82 | 0.01 | -0.29 | 10/23/2025 | 10/24/2025 3:59:55 PM EST |
| 280.00 | 34.60 | 39.80 | 37.20 | 27.69 | 0.00 | 0.00% | 0.13 | 0 | 19 | 0.54 | 0.77 | 0.01 | -0.31 | 10/16/2025 | 10/24/2025 3:59:55 PM EST |
| 290.00 | 26.30 | 30.60 | 28.45 | 25.55 | 0.00 | 0.00% | 0.10 | 0 | 13 | 0.48 | 0.71 | 0.01 | -0.33 | 10/23/2025 | 10/24/2025 3:59:55 PM EST |
| 300.00 | 20.80 | 24.10 | 22.45 | 18.80 | 0.00 | 0.00% | 0.07 | 0 | 40 | 0.49 | 0.63 | 0.01 | -0.34 | 10/22/2025 | 10/24/2025 3:59:55 PM EST |
| 310.00 | 14.70 | 18.50 | 16.60 | 16.80 | +4.05 | +31.77% | 0.05 | 3 | 44 | 0.47 | 0.54 | 0.01 | -0.33 | 10/24/2025 | 10/24/2025 3:59:55 PM EST |
| 320.00 | 11.10 | 13.90 | 12.50 | 12.35 | -0.25 | -1.99% | 0.04 | 10 | 71 | 0.48 | 0.44 | 0.01 | -0.31 | 10/24/2025 | 10/24/2025 3:59:55 PM EST |
| 330.00 | 6.70 | 10.20 | 8.45 | 11.10 | +4.30 | +63.24% | 0.03 | 6 | 43 | 0.46 | 0.35 | 0.01 | -0.29 | 10/24/2025 | 10/24/2025 3:59:55 PM EST |
| 340.00 | 4.60 | 7.50 | 6.05 | 4.00 | 0.00 | 0.00% | 0.02 | 0 | 24 | 0.46 | 0.27 | 0.01 | -0.26 | 10/23/2025 | 10/24/2025 3:59:55 PM EST |
| 350.00 | 3.80 | 4.60 | 4.20 | 4.20 | -0.39 | -8.50% | 0.01 | 10 | 72 | 0.47 | 0.21 | 0.01 | -0.23 | 10/24/2025 | 10/24/2025 3:59:55 PM EST |
| 360.00 | 2.15 | 3.90 | 3.03 | 3.71 | +1.46 | +64.89% | 0.01 | 2 | 27 | 0.47 | 0.16 | 0.01 | -0.20 | 10/24/2025 | 10/24/2025 3:59:55 PM EST |
| 370.00 | 1.40 | 3.50 | 2.45 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.50 | 0.13 | 0.00 | -0.17 | 10/20/2025 | 10/24/2025 3:59:55 PM EST |
| 380.00 | 0.40 | 6.30 | 3.35 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.56 | 0.09 | 0.00 | -0.14 | 10/23/2025 | 10/24/2025 3:59:55 PM EST |
| 390.00 | 0.00 | 4.80 | 2.40 | 2.13 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.75 | 0.05 | 0.00 | -0.08 | 9/9/2025 | 10/24/2025 3:59:55 PM EST |
| 400.00 | 0.00 | 2.00 | 1.00 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.64 | 0.05 | 0.00 | -0.08 | 10/8/2025 | 10/24/2025 3:59:55 PM EST |
| 410.00 | 0.00 | 4.80 | 2.40 | 2.97 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.85 | 0.03 | 0.00 | -0.05 | 8/14/2025 | 10/24/2025 3:59:55 PM EST |
| 420.00 | 0.00 | 4.80 | 2.40 | 7.00 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.90 | 0.02 | 0.00 | -0.03 | 7/31/2025 | 10/24/2025 3:59:55 PM EST |
| 430.00 | 0.00 | 4.80 | 2.40 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.95 | 0.01 | 0.00 | -0.02 | 9/18/2025 | 10/24/2025 3:59:55 PM EST |
| 440.00 | 0.00 | 4.80 | 2.40 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.99 | 0.01 | 0.00 | -0.02 | 7/25/2025 | 10/24/2025 3:59:55 PM EST |
| 450.00 | 0.00 | 4.80 | 2.40 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.04 | 0.01 | 0.00 | -0.01 | 7/28/2025 | 10/24/2025 3:59:55 PM EST |
| 460.00 | 0.00 | 4.80 | 2.40 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.08 | 0.00 | 0.00 | -0.01 | 7/28/2025 | 10/24/2025 3:59:55 PM EST |
| 470.00 | 0.00 | 4.80 | 2.40 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.12 | 0.00 | 0.00 | -0.01 | 7/28/2025 | 10/24/2025 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 4.80 | 2.40 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 4 | 2.68 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 10/24/2025 3:59:55 PM EST |
| 115.00 | 0.00 | 4.80 | 2.40 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.57 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 10/24/2025 3:59:55 PM EST |
| 120.00 | 0.00 | 4.80 | 2.40 | 1.70 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.47 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 10/24/2025 3:59:55 PM EST |
| 125.00 | 0.00 | 4.80 | 2.40 | 1.90 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.38 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 10/24/2025 3:59:55 PM EST |
| 130.00 | 0.00 | 4.80 | 2.40 | 2.25 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.29 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 10/24/2025 3:59:55 PM EST |
| 135.00 | 0.00 | 4.80 | 2.40 | 2.60 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.20 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 10/24/2025 3:59:55 PM EST |
| 140.00 | 0.00 | 2.00 | 1.00 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.73 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 10/24/2025 3:59:55 PM EST |
| 145.00 | 0.00 | 4.80 | 2.40 | 3.60 | 0.00 | 0.00% | 0.02 | 0 | 5 | 2.04 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 10/24/2025 3:59:55 PM EST |
| 150.00 | 0.00 | 4.80 | 2.40 | 3.28 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.96 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 10/24/2025 3:59:55 PM EST |
| 155.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:55 PM EST | |||
| 160.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:55 PM EST | |||
| 165.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.74 | 0.00 | 0.00 | -0.01 | 10/24/2025 3:59:55 PM EST | |||
| 170.00 | 0.00 | 2.60 | 1.30 | 3.40 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.44 | 0.00 | 0.00 | -0.01 | 5/12/2025 | 10/24/2025 3:59:55 PM EST |
| 175.00 | 0.00 | 4.80 | 2.40 | 2.85 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.61 | 0.00 | 0.00 | -0.02 | 3/21/2025 | 10/24/2025 3:59:55 PM EST |
| 180.00 | 0.00 | 4.80 | 2.40 | 2.85 | 0.00 | 0.00% | 0.01 | 0 | 42 | 1.54 | 0.00 | 0.00 | -0.02 | 6/11/2025 | 10/24/2025 3:59:55 PM EST |
| 185.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.48 | 0.00 | 0.00 | -0.03 | 10/24/2025 3:59:55 PM EST | |||
| 190.00 | 0.00 | 4.80 | 2.40 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.42 | 0.00 | 0.00 | -0.03 | 7/28/2025 | 10/24/2025 3:59:55 PM EST |
| 195.00 | 0.00 | 4.80 | 2.40 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.36 | -0.01 | 0.00 | -0.04 | 8/4/2025 | 10/24/2025 3:59:55 PM EST |
| 200.00 | 0.00 | 4.80 | 2.40 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 38 | 1.30 | -0.01 | 0.00 | -0.04 | 10/10/2025 | 10/24/2025 3:59:55 PM EST |
| 210.00 | 0.00 | 4.80 | 2.40 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.18 | -0.01 | 0.00 | -0.06 | 7/28/2025 | 10/24/2025 3:59:55 PM EST |
| 220.00 | 0.50 | 0.85 | 0.68 | 0.55 | -0.30 | -35.30% | 0.00 | 5 | 55 | 0.69 | -0.04 | 0.00 | -0.14 | 10/24/2025 | 10/24/2025 3:59:55 PM EST |
| 230.00 | 0.00 | 4.80 | 2.40 | 2.06 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.97 | -0.04 | 0.00 | -0.11 | 9/25/2025 | 10/24/2025 3:59:55 PM EST |
| 240.00 | 0.50 | 2.00 | 1.25 | 2.89 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.60 | -0.08 | 0.00 | -0.21 | 10/15/2025 | 10/24/2025 3:59:55 PM EST |
| 250.00 | 1.00 | 7.80 | 4.40 | 4.11 | 0.00 | 0.00% | 0.02 | 0 | 24 | 0.72 | -0.09 | 0.00 | -0.22 | 10/16/2025 | 10/24/2025 3:59:55 PM EST |
| 260.00 | 1.85 | 6.80 | 4.33 | 3.20 | 0.00 | 0.00% | 0.02 | 0 | 23 | 0.64 | -0.13 | 0.00 | -0.26 | 10/22/2025 | 10/24/2025 3:59:55 PM EST |
| 270.00 | 2.85 | 7.50 | 5.18 | 3.55 | -2.05 | -36.61% | 0.02 | 10 | 12 | 0.59 | -0.18 | 0.01 | -0.29 | 10/24/2025 | 10/24/2025 3:59:55 PM EST |
| 280.00 | 4.30 | 9.50 | 6.90 | 5.21 | -3.22 | -38.20% | 0.02 | 11 | 17 | 0.56 | -0.23 | 0.01 | -0.31 | 10/24/2025 | 10/24/2025 3:59:55 PM EST |
| 290.00 | 6.40 | 11.10 | 8.75 | 6.27 | -5.93 | -48.61% | 0.03 | 6 | 41 | 0.52 | -0.29 | 0.01 | -0.33 | 10/24/2025 | 10/24/2025 3:59:55 PM EST |
| 300.00 | 8.00 | 13.50 | 10.75 | 10.90 | -4.60 | -29.68% | 0.04 | 4 | 21 | 0.46 | -0.37 | 0.01 | -0.34 | 10/24/2025 | 10/24/2025 3:59:55 PM EST |
| 310.00 | 12.80 | 19.40 | 16.10 | 14.90 | -18.40 | -55.26% | 0.05 | 1 | 5 | 0.48 | -0.46 | 0.01 | -0.33 | 10/24/2025 | 10/24/2025 3:59:55 PM EST |
| 320.00 | 19.20 | 24.00 | 21.60 | 25.28 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.48 | -0.56 | 0.01 | -0.31 | 10/3/2025 | 10/24/2025 3:59:55 PM EST |
| 330.00 | 25.80 | 30.50 | 28.15 | 20.00 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.48 | -0.65 | 0.01 | -0.29 | 8/13/2025 | 10/24/2025 3:59:55 PM EST |
| 340.00 | 33.50 | 37.30 | 35.40 | 36.75 | 0.00 | 0.00% | 0.10 | 0 | 7 | 0.47 | -0.73 | 0.01 | -0.26 | 10/23/2025 | 10/24/2025 3:59:55 PM EST |
| 350.00 | 40.90 | 45.70 | 43.30 | 41.00 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.56 | -0.79 | 0.01 | -0.23 | 9/12/2025 | 10/24/2025 3:59:55 PM EST |
| 360.00 | 49.00 | 55.40 | 52.20 | % | 0.15 | 0 | 0 | 0.62 | -0.84 | 0.01 | -0.20 | 10/24/2025 3:59:55 PM EST | |||
| 370.00 | 58.40 | 64.70 | 61.55 | % | 0.17 | 0 | 0 | 0.58 | -0.87 | 0.00 | -0.17 | 10/24/2025 3:59:55 PM EST | |||
| 380.00 | 67.70 | 73.60 | 70.65 | % | 0.19 | 0 | 0 | 0.66 | -0.91 | 0.00 | -0.14 | 10/24/2025 3:59:55 PM EST | |||
| 390.00 | 77.50 | 85.10 | 81.30 | % | 0.21 | 0 | 0 | 0.74 | -0.95 | 0.00 | -0.08 | 10/24/2025 3:59:55 PM EST | |||
| 400.00 | 87.30 | 93.40 | 90.35 | % | 0.23 | 0 | 0 | 0.69 | -0.95 | 0.00 | -0.08 | 10/24/2025 3:59:55 PM EST | |||
| 410.00 | 97.20 | 105.00 | 101.10 | % | 0.25 | 0 | 0 | 0.84 | -0.97 | 0.00 | -0.05 | 10/24/2025 3:59:55 PM EST | |||
| 420.00 | 107.20 | 114.00 | 110.60 | % | 0.26 | 0 | 0 | 0.83 | -0.98 | 0.00 | -0.03 | 10/24/2025 3:59:55 PM EST | |||
| 430.00 | 117.20 | 123.10 | 120.15 | % | 0.28 | 0 | 0 | 0.81 | -0.99 | 0.00 | -0.02 | 10/24/2025 3:59:55 PM EST | |||
| 440.00 | 127.20 | 133.70 | 130.45 | % | 0.30 | 0 | 0 | 0.90 | -0.99 | 0.00 | -0.02 | 10/24/2025 3:59:55 PM EST | |||
| 450.00 | 137.20 | 143.30 | 140.25 | % | 0.31 | 0 | 0 | 0.91 | -0.99 | 0.00 | -0.01 | 10/24/2025 3:59:55 PM EST | |||
| 460.00 | 147.20 | 152.90 | 150.05 | % | 0.33 | 0 | 0 | 0.91 | -1.00 | 0.00 | -0.01 | 10/24/2025 3:59:55 PM EST | |||
| 470.00 | 157.20 | 163.50 | 160.35 | % | 0.34 | 0 | 0 | 1.00 | -1.00 | 0.00 | -0.01 | 10/24/2025 3:59:55 PM EST |