Home Options ZBRAChain

ZBRA

Zebra Technologies CorporationClose $243.47EOD only

Max Pain

$220.00

Next expiry Jun 18, 2026

Expected Move

±$25.00

10.3% from close

Price Gap

-23.47

Distance to max pain

IV Rank

Low premium

P/C OI

0.42

Slightly call-heavy

Consensus

—

No reports available

Published snapshot: May 20, 2026 close

End-of-day snapshot

This page reflects ZBRA options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

May 20, 2026 close

ZBRA Options Chain

Data as of market close May 20, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 29)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
175.00	48.30	65.40	73.70	0.00	0	1	73.4%	0.957	0.0018	-0.099	0.063	0.129
180.00	78.30	61.00	68.80	0.00	0	2	72.7%	0.944	0.0022	-0.116	0.077	0.131
185.00	40.10	57.50	64.00	0.00	0	16	76.0%	0.920	0.0029	-0.153	0.102	0.129
190.00	36.40	53.50	59.10	0.00	2	2	74.9%	0.903	0.0034	-0.172	0.118	0.130
200.00	58.16	44.40	49.50	0.00	2	6	67.8%	0.873	0.0045	-0.186	0.142	0.131
220.00	45.00	26.40	30.00	0.00	123	1,172	50.3%	0.791	0.0083	-0.190	0.197	0.130
230.00	21.90	20.00	22.60	-4.20	1	24	55.1%	0.679	0.0095	-0.250	0.246	0.113
240.00	15.40	13.70	16.10	-1.80	2	131	51.8%	0.577	0.0110	-0.254	0.269	0.099
250.00	10.19	9.00	10.30	-1.91	8	110	47.2%	0.458	0.0122	-0.233	0.272	0.080
260.00	8.80	5.50	7.80	0.00	4	120	50.8%	0.358	0.0107	-0.234	0.256	0.063
270.00	4.10	3.60	5.30	-0.61	6	30	51.1%	0.267	0.0094	-0.206	0.226	0.047
280.00	2.43	1.50	3.50	-0.42	2	42	51.3%	0.192	0.0078	-0.171	0.187	0.034
290.00	1.15	0.75	2.40	-1.20	6	45	52.4%	0.138	0.0061	-0.140	0.152	0.025
300.00	0.44	0.40	1.60	-1.26	6	167	53.1%	0.097	0.0047	-0.111	0.118	0.018
310.00	2.25	0.00	2.15	0.00	0	8	53.9%	0.068	0.0035	-0.086	0.090	0.012
320.00	1.07	0.00	1.20	0.00	1	15	52.9%	0.041	0.0024	-0.057	0.061	0.008

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
150.00	0.50	0.00	4.80	0.00	1	2	120.7%	-0.054	0.0013	-0.156	0.076	-0.012
155.00	0.45	0.00	4.80	0.00	1	5	114.0%	-0.057	0.0015	-0.153	0.079	-0.013
165.00	0.15	0.05	0.30	0.04	1	17	61.8%	-0.010	0.0006	-0.019	0.018	-0.002
170.00	1.90	0.00	0.70	0.00	0	1	63.9%	-0.018	0.0010	-0.032	0.030	-0.004
175.00	0.05	0.00	0.55	0.00	3	1	57.1%	-0.016	0.0010	-0.026	0.027	-0.003
180.00	3.92	0.00	4.80	0.00	1	3	82.9%	-0.077	0.0025	-0.140	0.099	-0.017
185.00	0.47	0.00	1.15	0.00	0	51	55.4%	-0.032	0.0019	-0.046	0.049	-0.007
190.00	1.06	0.00	1.25	0.00	6	11	51.8%	-0.036	0.0022	-0.048	0.055	-0.007
195.00	0.83	0.05	1.40	-5.97	1	101	56.7%	-0.068	0.0034	-0.086	0.090	-0.014
200.00	1.31	0.90	1.45	0.56	4	21	52.1%	-0.076	0.0040	-0.086	0.098	-0.016
210.00	1.70	1.80	2.70	0.08	2	28	51.1%	-0.131	0.0061	-0.124	0.146	-0.027
220.00	3.25	3.00	6.80	0.25	5	33	51.1%	-0.212	0.0083	-0.169	0.199	-0.045
230.00	5.40	5.50	6.70	0.40	5	42	45.4%	-0.296	0.0111	-0.176	0.237	-0.062
240.00	9.20	9.10	11.10	3.94	3	38	46.2%	-0.420	0.0123	-0.200	0.268	-0.090
250.00	13.58	14.20	15.90	0.00	5	22	43.8%	-0.550	0.0132	-0.188	0.272	-0.118
260.00	22.50	20.80	22.50	4.90	7	12	43.6%	-0.672	0.0121	-0.165	0.248	-0.147
270.00	30.50	28.60	30.70	8.50	2	16	46.0%	-0.760	0.0098	-0.144	0.213	-0.171
320.00	65.60	72.10	81.00	0.00	0	0	85.1%	-0.843	0.0041	-0.209	0.165	-0.226

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.