Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

ZOETIS INC (ZTS) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
ZTS ZOETIS INC   0.366 0.267 158.42 5.06
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ZTS 14.90 16.90 14.70 15.91 19 863  S   145 ZTS 1.00 1.20 1.10 0.18 1041 3588  S  
ZTS 10.90 11.30 11.29 11.42 39 909  S   150 ZTS 2.00 2.20 2.20 0.62 65 7533  S  
ZTS 7.60 7.80 7.75 7.51 158 4495  S   155 ZTS 3.70 3.90 3.79 1.63 63 704  S  
ZTS 5.00 5.20 5.20 4.44 1057 847  S   160 ZTS 6.00 6.30 6.20 3.48 49 621  S  
ZTS 3.20 3.30 3.21 2.33 639 1174  S   165 ZTS 9.10 10.10 9.53 6.29 1 3769  S  
ZTS 1.85 2.00 1.90 1.08 1272 833  S   170 ZTS 11.70 13.50 13.00 9.96 2 843  S  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ZTS 16.40 18.20 12.20 30.07 0 16  S   145 ZTS 2.05 2.40 2.14 0.12 21 36  S  
ZTS 13.00 13.50 12.10 25.80 1 59  S   150 ZTS 3.30 3.60 3.40 0.28 12 75  S  
ZTS 9.80 10.10 10.20 21.68 2 63  S   155 ZTS 5.10 5.40 5.45 0.59 6 26  S  
ZTS 7.10 7.40 7.20 17.79 4 39  S   160 ZTS 7.40 7.80 7.70 1.13 48 11  S  
ZTS 5.00 5.30 5.15 14.21 159 227  S   165 ZTS 10.30 10.70 19.95 1.98 0 2  S  
ZTS 3.30 3.70 3.50 11.03 19 36  S   170 ZTS 13.20 14.70 14.00 3.24 1 1  S  
 
2024-07-19 - Calls 2024-07-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ZTS 17.40 20.50 18.40 48.36 1 9  S   145 ZTS 2.90 3.20 3.00 0.01 265 107  S  
ZTS 13.60 14.80 13.00 44.58 1 92  S   150 ZTS 4.30 4.60 4.70 0.03 30 343  S  
ZTS 11.20 11.80 11.46 40.82 6 168  S   155 ZTS 6.10 6.40 6.64 0.06 30 94  S  
ZTS 8.50 9.00 8.22 37.08 8 452  S   160 ZTS 8.40 8.70 8.70 0.12 22 128  S  
ZTS 6.20 6.60 6.50 33.40 12 210  S   165 ZTS 11.10 11.60 11.40 0.23 90 169  S  
ZTS 4.50 4.80 4.61 29.79 7 1070  S   170 ZTS 13.20 16.90 24.75 0.41 0 724  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.