$353.06
9.362.72%
Dern. MÀJ: Sep 2, 3:44 PM
Zebra Technologies Corp Chaîne d'Options
ZBRANASDAQ
Zebra Technologies Options
View Zebra Technologies (ZBRA) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
15.43
P/C Ratio (OI)
1.84
Volume vs. Open Interest by Strike
Volume by Expiration
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Last Price-
Change
-
Bid199
Ask206.4
volume0
Intrest0
Strike
150
150
Last Price-
Change
-
Bid-
Ask8.6
volume0
Intrest0
Last Price-
Change
-
Bid194.2
Ask201.3
volume0
Intrest0
Strike
155
155
Last Price-
Change
-
Bid-
Ask8.6
volume0
Intrest0
Last Price-
Change
-
Bid189.2
Ask195.9
volume0
Intrest0
Strike
160
160
Last Price-
Change
-
Bid-
Ask8.6
volume0
Intrest0
Last Price-
Change
-
Bid184.2
Ask191.4
volume0
Intrest0
Strike
165
165
Last Price-
Change
-
Bid-
Ask8.6
volume0
Intrest0
Last Price-
Change
-
Bid179.2
Ask185.8
volume0
Intrest0
Strike
170
170
Last Price-
Change
-
Bid-
Ask8.6
volume0
Intrest0
Last Price-
Change
-
Bid174.2
Ask180.9
volume0
Intrest0
Strike
175
175
Last Price-
Change
-
Bid-
Ask8.6
volume0
Intrest0
Last Price-
Change
-
Bid169.3
Ask176.2
volume0
Intrest0
Strike
180
180
Last Price-
Change
-
Bid-
Ask8.6
volume0
Intrest0
Last Price-
Change
-
Bid164.3
Ask171.3
volume0
Intrest0
Strike
185
185
Last Price-
Change
-
Bid-
Ask8.6
volume0
Intrest0
Last Price-
Change
-
Bid159.1
Ask165.4
volume0
Intrest0
Strike
190
190
Last Price-
Change
-
Bid-
Ask8.6
volume0
Intrest0
Last Price-
Change
-
Bid154.3
Ask159.7
volume0
Intrest0
Strike
195
195
Last Price-
Change
-
Bid-
Ask8.6
volume0
Intrest0
Last Price-
Change
-
Bid149.3
Ask155.5
volume0
Intrest0
Strike
200
200
Last Price0.05Sep 02, 2026
Change
1.296%
Bid-
Ask0.7
volume4
Intrest41
Last Price-
Change
-
Bid139.3
Ask144.8
volume0
Intrest0
Strike
210
210
Last Price0.15Aug 04, 2026
Change
-0%
Bid-
Ask1.7
volume0
Intrest60
Last Price-
Change
-
Bid129.3
Ask136.5
volume0
Intrest0
Strike
220
220
Last Price2.15Aug 03, 2026
Change
-0%
Bid-
Ask8.6
volume0
Intrest34
Last Price-
Change
-
Bid118.7
Ask126.5
volume0
Intrest0
Strike
230
230
Last Price3.15Aug 03, 2026
Change
-0%
Bid-
Ask8.6
volume0
Intrest40
Last Price49.85Jul 30, 2026
Change
-0%
Bid109.4
Ask115.9
volume0
Intrest9
Strike
240
240
Last Price3.6Jul 31, 2026
Change
-0%
Bid-
Ask8.6
volume0
Intrest5
Last Price42.3Jul 30, 2026
Change
-0%
Bid99.4
Ask106.2
volume0
Intrest9
Strike
250
250
Last Price6.05Aug 03, 2026
Change
-0%
Bid-
Ask8.6
volume0
Intrest1
Last Price38.98Jul 30, 2026
Change
-0%
Bid89.4
Ask96.1
volume0
Intrest1
Strike
260
260
Last Price0.73Aug 12, 2026
Change
-0%
Bid-
Ask8.6
volume0
Intrest22
Last Price80.5Aug 04, 2026
Change
-0%
Bid79.5
Ask86.4
volume0
Intrest27
Strike
270
270
Last Price1.53Aug 04, 2026
Change
-0%
Bid-
Ask8.6
volume0
Intrest1
Last Price87.98Aug 05, 2026
Change
-0%
Bid69.5
Ask76.1
volume0
Intrest35
Strike
280
280
Last Price1.19Aug 12, 2026
Change
-0%
Bid-
Ask5.4
volume0
Intrest3
Last Price76.55Aug 27, 2026
Change
-0%
Bid59.7
Ask66.6
volume0
Intrest24
Strike
290
290
Last Price0.33Aug 28, 2026
Change
-0%
Bid0.05
Ask8.8
volume0
Intrest18
Last Price68.5Aug 18, 2026
Change
-0%
Bid49.9
Ask56.7
volume0
Intrest5
Strike
300
300
Last Price0.45Aug 28, 2026
Change
-0%
Bid0.05
Ask4.1
volume0
Intrest18
Last Price57.06Aug 18, 2026
Change
-0%
Bid40.2
Ask46.7
volume0
Intrest7
Strike
310
310
Last Price1Aug 31, 2026
Change
-0%
Bid0.15
Ask9.6
volume0
Intrest73
Last Price35.6Sep 01, 2026
Change
-0%
Bid30.9
Ask36.1
volume0
Intrest3
Strike
320
320
Last Price1.55Sep 02, 2026
Change
0.4522.5%
Bid0.9
Ask2.2
volume3
Intrest189
Last Price29.35Aug 20, 2026
Change
-0%
Bid22.1
Ask27.7
volume0
Intrest4
Strike
330
330
Last Price2.95Sep 02, 2026
Change
1.0526.25%
Bid1.95
Ask3.7
volume2
Intrest105
Last Price17.5Sep 02, 2026
Change
4.231.58%
Bid16.7
Ask19
volume15
Intrest40
Strike
340
340
Last Price6.36Sep 02, 2026
Change
1.6420.5%
Bid4.1
Ask6.5
volume2
Intrest40
Last Price11.5Sep 02, 2026
Change
221.05%
Bid10.4
Ask12.8
volume1
Intrest22
Strike
350
350
Last Price11.1Sep 01, 2026
Change
-0%
Bid7.8
Ask10.4
volume0
Intrest45
Last Price5.95Sep 02, 2026
Change
2.731.21%
Bid6
Ask7.7
volume2
Intrest77
Strike
360
360
Last Price17Sep 01, 2026
Change
-0%
Bid13.1
Ask16.4
volume0
Intrest37
Last Price4.3Aug 31, 2026
Change
-0%
Bid3
Ask4.5
volume0
Intrest48
Strike
370
370
Last Price20Aug 28, 2026
Change
-0%
Bid19.9
Ask23.2
volume0
Intrest234
Last Price1.45Sep 01, 2026
Change
-0%
Bid1.45
Ask2.6
volume0
Intrest43
Strike
380
380
Last Price19.01Aug 21, 2026
Change
-0%
Bid26.5
Ask33
volume0
Intrest29
Last Price0.8Sep 01, 2026
Change
-0%
Bid0.7
Ask2.45
volume0
Intrest286
Strike
390
390
Last Price-
Change
-
Bid35.2
Ask41.8
volume0
Intrest0
Last Price1.4Aug 31, 2026
Change
-0%
Bid-
Ask9
volume0
Intrest63
Strike
400
400
Last Price-
Change
-
Bid44.2
Ask51.7
volume0
Intrest0
Last Price2.03Aug 24, 2026
Change
-0%
Bid-
Ask2
volume0
Intrest66
Strike
410
410
Last Price-
Change
-
Bid54
Ask61.2
volume0
Intrest0
Last Price1.54Aug 24, 2026
Change
-0%
Bid-
Ask8.7
volume0
Intrest3
Strike
420
420
Last Price-
Change
-
Bid64
Ask71.3
volume0
Intrest0
Last Price1.5Aug 19, 2026
Change
-0%
Bid-
Ask8.6
volume0
Intrest1
Strike
430
430
Last Price-
Change
-
Bid74
Ask81.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask8.6
volume0
Intrest0
Strike
440
440
Last Price-
Change
-
Bid84
Ask91.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Strike
450
450
Last Price-
Change
-
Bid94
Ask101.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask5.6
volume0
Intrest0
Strike
460
460
Last Price83.55Aug 12, 2026
Change
-0%
Bid104
Ask111.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask8.6
volume0
Intrest0
Strike
470
470
Last Price-
Change
-
Bid114
Ask121.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.7
volume0
Intrest0
Strike
480
480
Last Price-
Change
-
Bid124
Ask131.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask8.6
volume0
Intrest0
Strike
490
490
Last Price-
Change
-
Bid134.4
Ask141.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.7
volume0
Intrest0
Strike
500
500
Last Price-
Change
-
Bid144
Ask151.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask5.5
volume0
Intrest0
Strike
510
510
Last Price-
Change
-
Bid154.5
Ask161.1
volume0
Intrest0
Last Price0.15Aug 12, 2026
Change
-0%
Bid-
Ask8.6
volume0
Intrest12
Strike
520
520
Last Price-
Change
-
Bid164
Ask171.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.1
volume0
Intrest0
Strike
530
530
Last Price-
Change
-
Bid174
Ask181.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask8.6
volume0
Intrest0
Strike
540
540
Last Price-
Change
-
Bid184
Ask191.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask8.6
volume0
Intrest0
Strike
550
550
Last Price-
Change
-
Bid194
Ask201.1
volume0
Intrest0