Home Options ZTSChain

ZTS

Zoetis Inc.Close $74.80EOD only

Max Pain

$80.00

Next expiry Jul 17, 2026

Expected Move

±$3.62

4.8% from close

Price Gap

+5.20

Distance to max pain

IV Rank

Low premium

P/C OI

0.85

Slightly call-heavy

Consensus

—

No reports available

Published snapshot: Jul 2, 2026 close

End-of-day snapshot

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

Published Snapshot

Jul 2, 2026 close

ZTS Options Chain

Data as of market close Jul 2, 2026

Expiration

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

Control Row

Next expiry (DTE 15)

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
45.00	32.09	27.80	31.90	0.00	0	18	110.2%	0.993	0.0012	-0.016	0.003	0.017
50.00	30.26	22.90	26.80	0.00	1	59	89.1%	0.992	0.0017	-0.016	0.003	0.019
55.00	24.80	17.80	21.80	0.00	1	1	163.1%	0.870	0.0088	-0.185	0.031	0.017
60.00	12.61	12.90	16.50	0.00	1	21	122.5%	0.852	0.0129	-0.153	0.034	0.018
65.00	7.40	8.00	10.70	0.00	2	19	71.7%	0.860	0.0212	-0.090	0.033	0.021
70.00	5.39	4.00	6.40	1.19	12	110	59.6%	0.739	0.0372	-0.107	0.048	0.019
75.00	2.00	1.85	2.05	0.75	2,100	1,104	35.5%	0.508	0.0768	-0.078	0.058	0.014
80.00	0.50	0.45	0.65	0.15	3,103	4,093	38.5%	0.203	0.0501	-0.059	0.041	0.006
85.00	0.14	0.10	0.25	0.03	123	5,878	44.3%	0.079	0.0227	-0.035	0.022	0.002
90.00	0.05	0.00	0.05	0.00	10	2,405	43.9%	0.018	0.0070	-0.011	0.007	0.001
95.00	0.05	0.00	0.30	0.00	1	883	64.8%	0.035	0.0082	-0.027	0.011	0.001
100.00	0.06	0.00	0.15	0.00	2	852	68.0%	0.018	0.0044	-0.016	0.006	0.000
105.00	0.05	0.00	0.15	0.00	1	63	77.3%	0.016	0.0035	-0.016	0.006	0.000
110.00	0.18	0.00	0.50	0.00	1	82	103.8%	0.037	0.0053	-0.044	0.012	0.001
115.00	0.09	0.00	0.05	0.00	1	28	82.8%	0.005	0.0012	-0.007	0.002	0.000
120.00	0.05	0.00	0.05	0.00	15	102	89.8%	0.005	0.0011	-0.007	0.002	0.000
125.00	0.05	0.00	0.05	0.00	2	152	96.1%	0.004	0.0009	-0.006	0.002	0.000
130.00	0.06	0.00	0.05	0.00	1	282	102.3%	0.004	0.0008	-0.006	0.002	0.000
135.00	0.05	0.00	0.05	0.00	3	149	108.6%	0.004	0.0007	-0.007	0.002	0.000
140.00	0.05	0.00	0.05	0.00	10	115	114.1%	0.004	0.0006	-0.006	0.002	0.000
145.00	0.03	0.00	2.15	0.00	1	195	207.9%	0.078	0.0048	-0.159	0.021	0.002
150.00	0.05	0.00	2.15	0.00	1	58	215.5%	0.076	0.0045	-0.162	0.021	0.002
155.00	0.11	0.00	2.15	0.00	15	197	222.8%	0.074	0.0043	-0.163	0.020	0.002
160.00	0.16	0.00	2.15	0.00	4	12	229.8%	0.072	0.0041	-0.166	0.020	0.002
165.00	1.30	0.70	2.85	0.00	1	5	263.7%	0.102	0.0046	-0.246	0.026	0.002
170.00	0.90	0.00	2.25	0.00	33	35	245.1%	0.071	0.0038	-0.175	0.020	0.002
175.00	1.40	0.00	1.95	0.00	1	2	244.4%	0.063	0.0034	-0.158	0.018	0.001
185.00	0.05	0.00	0.05	0.00	0	1	157.8%	0.003	0.0004	-0.007	0.001	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
45.00	0.03	0.00	0.05	0.00	7	11	100.8%	-0.004	0.0007	-0.006	0.002	-0.000
50.00	0.05	0.00	0.80	0.00	2	6	127.3%	-0.040	0.0047	-0.057	0.013	-0.001
55.00	0.08	0.00	0.20	0.02	1	1,207	78.1%	-0.018	0.0039	-0.018	0.006	-0.001
60.00	0.02	0.00	0.10	0.00	50	509	52.5%	-0.014	0.0045	-0.009	0.005	-0.000
65.00	0.08	0.05	0.10	-0.06	6	1,763	40.3%	-0.033	0.0125	-0.015	0.011	-0.001
70.00	0.48	0.30	0.55	-0.44	49	2,923	36.7%	-0.163	0.0458	-0.046	0.036	-0.005
75.00	2.20	1.15	2.20	-1.30	277	2,633	34.7%	-0.492	0.0785	-0.068	0.058	-0.015
80.00	5.63	5.50	5.80	-0.88	18	3,115	37.3%	-0.805	0.0504	-0.046	0.040	-0.025
85.00	10.15	8.60	12.30	-0.65	14	112	90.6%	-0.733	0.0248	-0.148	0.048	-0.026
90.00	13.23	13.40	17.30	0.00	2	0	52.8%	-0.957	0.0117	-0.015	0.013	-0.033
95.00	18.10	19.50	21.60	0.00	3	0	76.7%	-0.934	0.0114	-0.041	0.019	-0.035
100.00	22.25	24.50	27.30	0.00	2	13	104.0%	-0.906	0.0110	-0.080	0.025	-0.036
105.00	31.20	28.40	32.30	0.00	2	2	85.9%	-0.973	0.0050	-0.016	0.009	-0.039
110.00	29.20	33.80	37.30	0.00	2	0	110.4%	-0.952	0.0061	-0.045	0.015	-0.041
115.00	34.25	38.70	42.30	0.00	2	0	116.9%	-0.961	0.0050	-0.039	0.012	-0.043
120.00	42.60	43.80	47.30	0.00	2	0	129.4%	-0.958	0.0047	-0.046	0.013	-0.045
125.00	47.57	48.90	52.30	0.00	2	4	141.4%	-0.956	0.0045	-0.054	0.014	-0.047
130.00	41.10	49.30	53.30	0.00	4	0	0.0%	-1.000	0.0000	0.015	0.000	-0.050
135.00	46.69	54.30	58.30	0.00	2	0	0.0%	-1.000	0.0000	0.016	0.000	-0.052
140.00	51.40	59.30	63.30	0.00	12	0	0.0%	-1.000	0.0000	0.016	0.000	-0.054
145.00	20.50	0.00	0.00	0.00	2	0	0.0%	-1.000	0.0000	0.017	0.000	-0.056
150.00	24.50	0.00	0.00	0.00	1	0	0.0%	-1.000	0.0000	0.018	0.000	-0.057
165.00	41.00	39.10	43.10	0.00	3	1	0.0%	-1.000	0.0000	0.019	0.000	-0.063

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.