Options Chain for ZOETIS INC CL A (ZTS) - $175.67 as of 11/20/2024 8:55:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 34.40 | 37.00 | 36.20 | 0.00 | 0.00% | 0 | 1 | 0.50 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:58 PM EST |
| 145.00 | 29.20 | 33.70 | % | 0 | 0 | 0.63 | 0.99 | 0.00 | -0.02 | 11/20/2024 3:59:58 PM EST | |||
| 150.00 | 25.10 | 27.40 | 26.80 | 0.00 | 0.00% | 0 | 3 | 0.43 | 0.98 | 0.00 | -0.03 | 11/19/2024 | 11/20/2024 3:59:58 PM EST |
| 155.00 | 20.30 | 22.60 | % | 0 | 0 | 0.38 | 0.95 | 0.01 | -0.05 | 11/20/2024 3:59:58 PM EST | |||
| 160.00 | 15.60 | 17.70 | 16.40 | 0.00 | 0.00% | 0 | 9 | 0.32 | 0.90 | 0.01 | -0.06 | 11/11/2024 | 11/20/2024 3:59:58 PM EST |
| 165.00 | 12.00 | 12.80 | 13.21 | 0.00 | 0.00% | 0 | 1 | 0.24 | 0.83 | 0.02 | -0.07 | 11/13/2024 | 11/20/2024 3:59:58 PM EST |
| 170.00 | 8.10 | 8.60 | 8.37 | -0.03 | -0.36% | 30 | 32 | 0.23 | 0.73 | 0.03 | -0.08 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 175.00 | 4.60 | 5.10 | 4.88 | -0.14 | -2.79% | 20 | 182 | 0.20 | 0.57 | 0.04 | -0.08 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 180.00 | 2.40 | 3.20 | 2.20 | -0.53 | -19.42% | 189 | 934 | 0.20 | 0.36 | 0.04 | -0.07 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 185.00 | 1.00 | 1.30 | 0.95 | -0.36 | -27.49% | 5 | 450 | 0.20 | 0.19 | 0.03 | -0.05 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 190.00 | 0.40 | 0.60 | 0.40 | -0.22 | -35.49% | 4 | 116 | 0.20 | 0.10 | 0.02 | -0.03 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 195.00 | 0.15 | 0.25 | 0.21 | +0.01 | +5.00% | 11 | 105 | 0.21 | 0.05 | 0.01 | -0.02 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 200.00 | 0.05 | 0.70 | 0.17 | 0.00 | 0.00% | 0 | 254 | 0.26 | 0.02 | 0.00 | -0.01 | 11/18/2024 | 11/20/2024 3:59:58 PM EST |
| 210.00 | 0.00 | 0.65 | 0.41 | 0.00 | 0.00% | 0 | 76 | 0.40 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:58 PM EST |
| 220.00 | 0.00 | 0.95 | 0.15 | 0.00 | 0.00% | 0 | 268 | 0.53 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:58 PM EST |
| 230.00 | 0.00 | 1.50 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 240.00 | 0.00 | 0.95 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 250.00 | 0.00 | 1.15 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 260.00 | 0.00 | 0.95 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 270.00 | 0.00 | 0.95 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 280.00 | 0.00 | 0.95 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 290.00 | 0.00 | 0.75 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 0.00 | 1.65 | 0.40 | 0.00 | 0.00% | 0 | 12 | 0.67 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 3:59:58 PM EST |
| 145.00 | 0.00 | 0.55 | 0.31 | 0.00 | 0.00% | 0 | 3 | 0.45 | -0.01 | 0.00 | -0.02 | 11/5/2024 | 11/20/2024 3:59:58 PM EST |
| 150.00 | 0.05 | 0.75 | 0.28 | 0.00 | 0.00% | 0 | 117 | 0.33 | -0.02 | 0.00 | -0.03 | 11/14/2024 | 11/20/2024 3:59:58 PM EST |
| 155.00 | 0.10 | 0.70 | 0.31 | -0.04 | -11.43% | 2 | 105 | 0.29 | -0.05 | 0.01 | -0.05 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 160.00 | 0.50 | 0.60 | 0.61 | +0.03 | +5.18% | 1 | 411 | 0.26 | -0.10 | 0.01 | -0.06 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 165.00 | 0.85 | 1.05 | 1.20 | +0.12 | +11.12% | 6 | 529 | 0.23 | -0.17 | 0.02 | -0.07 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 170.00 | 1.65 | 1.95 | 1.73 | -0.42 | -19.54% | 57 | 438 | 0.21 | -0.27 | 0.03 | -0.08 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 175.00 | 3.30 | 3.50 | 3.32 | -0.53 | -13.77% | 8 | 398 | 0.20 | -0.43 | 0.04 | -0.08 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 180.00 | 5.80 | 6.30 | 7.90 | 0.00 | 0.00% | 0 | 136 | 0.19 | -0.64 | 0.04 | -0.07 | 11/19/2024 | 11/20/2024 3:59:58 PM EST |
| 185.00 | 9.50 | 10.90 | 10.00 | 0.00 | 0.00% | 0 | 76 | 0.21 | -0.81 | 0.03 | -0.05 | 11/18/2024 | 11/20/2024 3:59:58 PM EST |
| 190.00 | 13.00 | 16.10 | 13.71 | 0.00 | 0.00% | 0 | 31 | 0.36 | -0.90 | 0.02 | -0.03 | 11/13/2024 | 11/20/2024 3:59:58 PM EST |
| 195.00 | 18.40 | 21.10 | 10.80 | 0.00 | 0.00% | 0 | 1 | 0.42 | -0.95 | 0.01 | -0.02 | 10/21/2024 | 11/20/2024 3:59:58 PM EST |
| 200.00 | 23.80 | 26.20 | 23.45 | 0.00 | 0.00% | 0 | 0 | 0.49 | -0.98 | 0.00 | -0.01 | 11/13/2024 | 11/20/2024 3:59:58 PM EST |
| 210.00 | 32.80 | 36.20 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 220.00 | 42.80 | 46.20 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 230.00 | 52.80 | 56.20 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 240.00 | 62.80 | 66.20 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 250.00 | 72.30 | 75.90 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 260.00 | 82.80 | 86.20 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 270.00 | 92.80 | 96.20 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 280.00 | 103.00 | 105.70 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 290.00 | 112.30 | 116.10 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST |