Options Chain for ZOETIS INC CL A (ZTS) - $158.42 as of 4/26/2024 10:02:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 71.50 | 76.00 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:51 PM EST | |||
| 90.00 | 66.50 | 71.00 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:51 PM EST | |||
| 95.00 | 61.50 | 66.00 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:51 PM EST | |||
| 100.00 | 56.50 | 61.20 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:51 PM EST | |||
| 105.00 | 51.60 | 56.20 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:51 PM EST | |||
| 110.00 | 46.50 | 51.00 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:51 PM EST | |||
| 115.00 | 41.50 | 46.00 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:51 PM EST | |||
| 120.00 | 36.50 | 41.40 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:51 PM EST | |||
| 125.00 | 31.60 | 36.40 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:51 PM EST | |||
| 130.00 | 26.50 | 31.30 | % | 0 | 0 | 0.85 | 0.98 | 0.00 | -0.04 | 4/26/2024 3:59:51 PM EST | |||
| 135.00 | 22.00 | 26.50 | 14.45 | 0.00 | 0.00% | 0 | 2 | 0.75 | 0.95 | 0.01 | -0.06 | 4/22/2024 | 4/26/2024 3:59:51 PM EST |
| 140.00 | 18.30 | 22.00 | 18.40 | +5.50 | +42.64% | 51 | 17 | 0.69 | 0.91 | 0.01 | -0.08 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 145.00 | 14.90 | 16.90 | 14.70 | +4.02 | +37.64% | 19 | 863 | 0.48 | 0.85 | 0.02 | -0.10 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 150.00 | 10.90 | 11.30 | 11.29 | +4.09 | +56.81% | 39 | 909 | 0.38 | 0.75 | 0.02 | -0.12 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 155.00 | 7.60 | 7.80 | 7.75 | +2.85 | +58.17% | 158 | 4,495 | 0.36 | 0.63 | 0.03 | -0.14 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 160.00 | 5.00 | 5.20 | 5.20 | +2.40 | +85.72% | 1,057 | 847 | 0.37 | 0.49 | 0.03 | -0.14 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 165.00 | 3.20 | 3.30 | 3.21 | +1.56 | +94.55% | 639 | 1,174 | 0.37 | 0.35 | 0.03 | -0.13 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 170.00 | 1.85 | 2.00 | 1.90 | +1.00 | +111.12% | 1,272 | 833 | 0.37 | 0.25 | 0.02 | -0.12 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 175.00 | 1.05 | 1.30 | 1.10 | +0.65 | +144.45% | 35 | 430 | 0.38 | 0.17 | 0.02 | -0.09 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 180.00 | 0.60 | 0.90 | 0.60 | +0.35 | +140.00% | 2 | 287 | 0.40 | 0.11 | 0.01 | -0.07 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 185.00 | 0.35 | 0.65 | 0.59 | +0.54 | +1,080.00% | 5 | 383 | 0.42 | 0.07 | 0.01 | -0.05 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 190.00 | 0.30 | 0.40 | 0.30 | +0.25 | +500.00% | 51 | 112 | 0.44 | 0.04 | 0.01 | -0.04 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 195.00 | 0.00 | 1.05 | 0.05 | 0.00 | 0.00% | 0 | 196 | 0.63 | 0.02 | 0.00 | -0.02 | 4/17/2024 | 4/26/2024 3:59:51 PM EST |
| 200.00 | 0.00 | 2.40 | 0.05 | 0.00 | 0.00% | 0 | 230 | 0.86 | 0.01 | 0.00 | -0.01 | 4/22/2024 | 4/26/2024 3:59:51 PM EST |
| 210.00 | 0.00 | 2.50 | 0.03 | 0.00 | 0.00% | 0 | 168 | 0.98 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/26/2024 3:59:51 PM EST |
| 220.00 | 0.00 | 0.10 | 0.45 | 0.00 | 0.00% | 0 | 29 | 0.59 | 0.00 | 0.00 | 0.00 | 4/1/2024 | 4/26/2024 3:59:51 PM EST |
| 230.00 | 0.00 | 4.80 | 0.04 | 0.00 | 0.00% | 0 | 15 | 1.45 | 0.00 | 0.00 | 0.00 | 4/4/2024 | 4/26/2024 3:59:51 PM EST |
| 240.00 | 0.00 | 4.80 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 250.00 | 0.00 | 4.80 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 260.00 | 0.00 | 4.80 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 270.00 | 0.00 | 4.80 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 280.00 | 0.00 | 4.80 | 0.05 | 0.00 | 0.00% | 0 | 4 | 1.90 | 0.00 | 0.00 | 0.00 | 3/19/2024 | 4/26/2024 3:59:51 PM EST |
| 290.00 | 0.00 | 4.80 | 0.35 | 0.00 | 0.00% | 0 | 4 | 1.97 | 0.00 | 0.00 | 0.00 | 3/1/2024 | 4/26/2024 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 4.80 | % | 0 | 0 | 2.44 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:51 PM EST | |||
| 90.00 | 0.00 | 4.80 | % | 0 | 0 | 2.26 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:51 PM EST | |||
| 95.00 | 0.00 | 0.15 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:51 PM EST | |||
| 100.00 | 0.00 | 4.80 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:51 PM EST | |||
| 105.00 | 0.00 | 4.80 | 0.23 | 0.00 | 0.00% | 0 | 4 | 1.78 | 0.00 | 0.00 | -0.02 | 4/12/2024 | 4/26/2024 3:59:51 PM EST |
| 110.00 | 0.00 | 1.75 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.19 | 0.00 | 0.00 | -0.02 | 4/19/2024 | 4/26/2024 3:59:51 PM EST |
| 115.00 | 0.00 | 4.80 | 0.10 | 0.00 | 0.00% | 0 | 3 | 1.50 | 0.00 | 0.00 | -0.02 | 4/19/2024 | 4/26/2024 3:59:51 PM EST |
| 120.00 | 0.00 | 3.50 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:51 PM EST | |||
| 125.00 | 0.00 | 4.80 | 0.49 | 0.00 | 0.00% | 0 | 31 | 1.23 | 0.00 | 0.00 | -0.02 | 4/22/2024 | 4/26/2024 3:59:51 PM EST |
| 130.00 | 0.15 | 0.45 | 0.11 | -0.09 | -45.00% | 1 | 1,065 | 0.48 | -0.02 | 0.00 | -0.04 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 135.00 | 0.15 | 0.60 | 0.80 | 0.00 | 0.00% | 0 | 171 | 0.42 | -0.05 | 0.01 | -0.06 | 4/24/2024 | 4/26/2024 3:59:51 PM EST |
| 140.00 | 0.55 | 0.60 | 0.60 | -0.50 | -45.46% | 32 | 2,128 | 0.39 | -0.09 | 0.01 | -0.08 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 145.00 | 1.00 | 1.20 | 1.10 | -1.00 | -47.62% | 1,041 | 3,588 | 0.38 | -0.15 | 0.02 | -0.10 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 150.00 | 2.00 | 2.20 | 2.20 | -1.53 | -41.02% | 65 | 7,533 | 0.37 | -0.25 | 0.02 | -0.12 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 155.00 | 3.70 | 3.90 | 3.79 | -2.21 | -36.84% | 63 | 704 | 0.37 | -0.37 | 0.03 | -0.14 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 160.00 | 6.00 | 6.30 | 6.20 | -2.90 | -31.87% | 49 | 621 | 0.37 | -0.51 | 0.03 | -0.14 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 165.00 | 9.10 | 10.10 | 9.53 | -3.57 | -27.26% | 1 | 3,769 | 0.39 | -0.65 | 0.03 | -0.13 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 170.00 | 11.70 | 13.50 | 13.00 | -8.10 | -38.39% | 2 | 843 | 0.41 | -0.75 | 0.02 | -0.12 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 175.00 | 15.80 | 18.80 | 29.00 | 0.00 | 0.00% | 0 | 25 | 0.53 | -0.83 | 0.02 | -0.09 | 4/22/2024 | 4/26/2024 3:59:51 PM EST |
| 180.00 | 21.00 | 23.90 | 22.30 | -11.64 | -34.30% | 1 | 9 | 0.62 | -0.89 | 0.01 | -0.07 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 185.00 | 24.50 | 29.00 | 35.40 | 0.00 | 0.00% | 0 | 0 | 0.70 | -0.93 | 0.01 | -0.05 | 4/12/2024 | 4/26/2024 3:59:51 PM EST |
| 190.00 | 29.00 | 32.70 | 39.00 | 0.00 | 0.00% | 0 | 8 | 0.62 | -0.96 | 0.01 | -0.04 | 4/24/2024 | 4/26/2024 3:59:51 PM EST |
| 195.00 | 34.80 | 39.00 | 44.02 | 0.00 | 0.00% | 0 | 0 | 0.84 | -0.98 | 0.00 | -0.02 | 4/24/2024 | 4/26/2024 3:59:51 PM EST |
| 200.00 | 39.20 | 44.00 | 48.62 | 0.00 | 0.00% | 0 | 4 | 0.91 | -0.99 | 0.00 | -0.01 | 4/24/2024 | 4/26/2024 3:59:51 PM EST |
| 210.00 | 49.00 | 53.80 | 58.65 | 0.00 | 0.00% | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 3:59:51 PM EST |
| 220.00 | 59.10 | 64.00 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 230.00 | 69.00 | 73.90 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 240.00 | 79.10 | 84.00 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 250.00 | 89.20 | 94.00 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 260.00 | 99.10 | 104.00 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 270.00 | 109.00 | 113.80 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 280.00 | 119.00 | 123.90 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 290.00 | 129.00 | 133.90 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST |