Options Chain for ZOETIS INC CL A (ZTS) - $186.59 as of 9/6/2024 3:18:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 82.30 | 86.50 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | -0.02 | 9/6/2024 4:00:02 PM EST | |||
| 110.00 | 77.30 | 81.50 | % | 0 | 0 | 1.99 | 1.00 | 0.00 | -0.02 | 9/6/2024 4:00:02 PM EST | |||
| 115.00 | 72.00 | 76.50 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | -0.02 | 9/6/2024 4:00:02 PM EST | |||
| 120.00 | 67.30 | 71.40 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | -0.02 | 9/6/2024 4:00:02 PM EST | |||
| 125.00 | 62.10 | 66.50 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | -0.02 | 9/6/2024 4:00:02 PM EST | |||
| 130.00 | 57.00 | 61.50 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | -0.02 | 9/6/2024 4:00:02 PM EST | |||
| 135.00 | 52.10 | 56.50 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | -0.02 | 9/6/2024 4:00:02 PM EST | |||
| 140.00 | 47.40 | 51.70 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | -0.02 | 9/6/2024 4:00:02 PM EST | |||
| 145.00 | 42.40 | 46.60 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | -0.02 | 9/6/2024 4:00:02 PM EST | |||
| 150.00 | 37.40 | 41.60 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | -0.02 | 9/6/2024 4:00:02 PM EST | |||
| 155.00 | 32.20 | 36.60 | 30.79 | 0.00 | 0.00% | 0 | 1 | 0.92 | 1.00 | 0.00 | -0.02 | 8/12/2024 | 9/6/2024 4:00:02 PM EST |
| 160.00 | 27.50 | 31.10 | 29.50 | 0.00 | 0.00% | 0 | 5 | 0.83 | 1.00 | 0.00 | -0.02 | 8/13/2024 | 9/6/2024 4:00:02 PM EST |
| 165.00 | 22.50 | 26.20 | % | 0 | 0 | 0.63 | 0.99 | 0.00 | -0.03 | 9/6/2024 4:00:02 PM EST | |||
| 170.00 | 17.60 | 21.70 | 16.63 | 0.00 | 0.00% | 0 | 2 | 0.59 | 0.96 | 0.01 | -0.06 | 8/12/2024 | 9/6/2024 4:00:02 PM EST |
| 175.00 | 12.80 | 16.40 | 12.10 | 0.00 | 0.00% | 0 | 31 | 0.53 | 0.92 | 0.01 | -0.08 | 9/5/2024 | 9/6/2024 4:00:02 PM EST |
| 180.00 | 9.80 | 11.40 | 10.80 | +2.50 | +30.12% | 1 | 59 | 0.29 | 0.84 | 0.02 | -0.11 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 185.00 | 6.00 | 6.50 | 6.80 | +1.40 | +25.93% | 58 | 1,117 | 0.24 | 0.70 | 0.04 | -0.13 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 190.00 | 3.00 | 3.40 | 3.80 | +1.20 | +46.16% | 22 | 697 | 0.23 | 0.49 | 0.05 | -0.13 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 195.00 | 1.20 | 1.80 | 1.62 | +0.84 | +107.70% | 19 | 399 | 0.24 | 0.26 | 0.04 | -0.10 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 200.00 | 0.35 | 0.60 | 0.60 | +0.25 | +71.43% | 8 | 658 | 0.22 | 0.11 | 0.02 | -0.06 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 210.00 | 0.05 | 0.55 | 0.30 | +0.24 | +400.00% | 12 | 70 | 0.31 | 0.01 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 220.00 | 0.00 | 0.20 | 0.03 | 0.00 | 0.00% | 0 | 30 | 0.41 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 4:00:02 PM EST |
| 230.00 | 0.00 | 0.75 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 240.00 | 0.00 | 0.75 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 250.00 | 0.00 | 0.70 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 260.00 | 0.00 | 0.65 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 270.00 | 0.00 | 0.65 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 0.65 | 0.07 | 0.00 | 0.00% | 0 | 3 | 1.68 | 0.00 | 0.00 | -0.02 | 7/26/2024 | 9/6/2024 4:00:02 PM EST |
| 110.00 | 0.00 | 0.65 | 0.10 | 0.00 | 0.00% | 0 | 2 | 1.56 | 0.00 | 0.00 | -0.02 | 7/26/2024 | 9/6/2024 4:00:02 PM EST |
| 115.00 | 0.00 | 0.70 | 0.06 | 0.00 | 0.00% | 0 | 3 | 1.47 | 0.00 | 0.00 | -0.02 | 7/26/2024 | 9/6/2024 4:00:02 PM EST |
| 120.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 6 | 1.38 | 0.00 | 0.00 | -0.02 | 8/5/2024 | 9/6/2024 4:00:02 PM EST |
| 125.00 | 0.00 | 0.75 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | -0.02 | 9/6/2024 4:00:02 PM EST | |||
| 130.00 | 0.00 | 0.75 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | -0.02 | 9/6/2024 4:00:02 PM EST | |||
| 135.00 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 1 | 1.08 | 0.00 | 0.00 | -0.02 | 8/5/2024 | 9/6/2024 4:00:02 PM EST |
| 140.00 | 0.00 | 0.75 | 1.13 | 0.00 | 0.00% | 0 | 1 | 0.98 | 0.00 | 0.00 | -0.02 | 8/5/2024 | 9/6/2024 4:00:02 PM EST |
| 145.00 | 0.00 | 0.75 | 1.02 | 0.00 | 0.00% | 0 | 3 | 0.89 | 0.00 | 0.00 | -0.02 | 8/12/2024 | 9/6/2024 4:00:02 PM EST |
| 150.00 | 0.00 | 1.35 | 0.11 | 0.00 | 0.00% | 0 | 32 | 0.96 | 0.00 | 0.00 | -0.02 | 8/29/2024 | 9/6/2024 4:00:02 PM EST |
| 155.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 9 | 0.71 | 0.00 | 0.00 | -0.02 | 8/12/2024 | 9/6/2024 4:00:02 PM EST |
| 160.00 | 0.00 | 0.65 | 0.07 | 0.00 | 0.00% | 0 | 14 | 0.60 | 0.00 | 0.00 | -0.02 | 9/4/2024 | 9/6/2024 4:00:02 PM EST |
| 165.00 | 0.00 | 0.70 | 0.08 | -0.30 | -78.95% | 1 | 50 | 0.52 | -0.01 | 0.00 | -0.03 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 170.00 | 0.05 | 0.25 | 0.15 | -0.12 | -44.45% | 27 | 173 | 0.30 | -0.04 | 0.01 | -0.06 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 175.00 | 0.15 | 0.40 | 0.30 | -0.20 | -40.00% | 32 | 496 | 0.27 | -0.08 | 0.01 | -0.08 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 180.00 | 0.50 | 0.85 | 0.75 | -0.40 | -34.79% | 9 | 240 | 0.25 | -0.16 | 0.02 | -0.11 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 185.00 | 1.55 | 1.85 | 1.75 | -1.85 | -51.39% | 21 | 174 | 0.24 | -0.30 | 0.04 | -0.13 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 190.00 | 3.40 | 3.90 | 4.12 | -0.58 | -12.34% | 42 | 114 | 0.23 | -0.51 | 0.05 | -0.13 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 195.00 | 5.00 | 7.70 | 9.85 | 0.00 | 0.00% | 0 | 28 | 0.29 | -0.74 | 0.04 | -0.10 | 8/9/2024 | 9/6/2024 4:00:02 PM EST |
| 200.00 | 8.90 | 11.50 | 12.00 | 0.00 | 0.00% | 0 | 1 | 0.36 | -0.89 | 0.02 | -0.06 | 8/7/2024 | 9/6/2024 4:00:02 PM EST |
| 210.00 | 18.70 | 21.50 | % | 0 | 0 | 0.47 | -0.99 | 0.00 | -0.01 | 9/6/2024 4:00:02 PM EST | |||
| 220.00 | 28.80 | 32.50 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 230.00 | 38.80 | 42.50 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 240.00 | 48.80 | 52.50 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 250.00 | 58.80 | 62.50 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 260.00 | 68.80 | 72.50 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 270.00 | 78.80 | 82.50 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST |