Previous-day view · Mon Sep 21 close.
You are previewing the previous trading day. Subscribe to see today live and every other
date — plans start at Delta, $39/mo.
Sign up
Sign in
ZTS 71.33
Pick a view above for trades struck at the expected move
Or click a strike on the rail to add a leg — or start from a template and move it afterwards.
Add a leg to see how the position behaves across price and volatility.
Every quote and Greek, one row per strike.
62 contracts
37 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 12 | 2 | 0.96 | 110% | 24.70 | 28.70 | $45.00 | 0.00 | 1.05 | 96% | -0.02 | 2 | 110 |
| 1 | 2 | 0.95 | 92% | 19.70 | 23.80 | $50.00 | 0.00 | 0.05 | 69% | -0.02 | 1 | 320 |
| 4 | 3 | 0.94 | 69% | 14.70 | 18.70 | $55.00 | 0.00 | 1.15 | 51% | -0.02 | 10 | 94 |
| 25 | 3 | 0.96 | 38% | 9.90 | 13.00 | $60.00 | 0.00 | 0.75 | 42% | -0.05 | 2 | 1,136 |
| 52 | 7 | 0.82 | 41% | 6.80 | 7.50 | $65.00 | 0.30 | 0.40 | 31% | -0.12 | 130 | 3,252 |
| 452 | 73 | 0.60 | 34% | 3.10 | 3.50 | $70.00 | 1.65 | 1.70 | 31% | -0.39 | 461 | 2,994 |
| 2,305 | 1,036 | 0.31 | 34% | 1.15 | 1.30 | $75.00 | 4.20 | 4.70 | 28% | -0.74 | 96 | 2,272 |
| 3,278 | 224 | 0.12 | 35% | 0.35 | 0.40 | $80.00 | 8.30 | 9.20 | 27% | -0.95 | 81 | 755 |
| 1,787 | 91 | 0.04 | 38% | 0.10 | 0.15 | $85.00 | 11.80 | 14.60 | - | - | 8 | 114 |
| 1,541 | 106 | 0.03 | 46% | 0.05 | 0.15 | $90.00 | 16.50 | 20.40 | - | - | 1 | 58 |
| 3,574 | 42 | 0.02 | 52% | 0.00 | 0.10 | $95.00 | 21.50 | 25.20 | - | - | 1 | 0 |
| 760 | 6 | 0.02 | 63% | 0.00 | 0.20 | $100.00 | 26.50 | 30.40 | - | - | 1 | 0 |
| 211 | 1 | 0.02 | 70% | 0.00 | 4.20 | $105.00 | 31.50 | 35.40 | - | - | 5 | 0 |
| 285 | 1 | 0.02 | 77% | 0.00 | 1.70 | $110.00 | 36.50 | 40.40 | - | - | 1 | 0 |
| 83 | 1 | 0.01 | 81% | 0.00 | 4.20 | $115.00 | 41.50 | 45.40 | - | - | 3 | 0 |
| 92 | 10 | 0.01 | 87% | 0.00 | 4.20 | $120.00 | 46.90 | 50.00 | - | - | 3 | 0 |
| 43 | 1 | 0.05 | 122% | 0.00 | 4.20 | $125.00 | 51.50 | 55.40 | - | - | 1 | 0 |
| 34 | 3 | 0.05 | 129% | 0.00 | 4.20 | $130.00 | 56.50 | 60.40 | - | - | 20 | 0 |
| 1 | 1 | 0.04 | 125% | 0.00 | 4.20 | $135.00 | 61.50 | 65.40 | - | - | 2 | 0 |
| 19 | 10 | - | - | 0.00 | 4.20 | $140.00 | 66.50 | 70.40 | - | - | 2 | 0 |
| 6 | 2 | - | - | 0.00 | 4.20 | $145.00 | 71.50 | 75.40 | - | - | 0 | 0 |
| 5 | 1 | - | - | 0.00 | 1.05 | $150.00 | 76.50 | 80.40 | - | - | 2 | 0 |
| 10 | 5 | - | - | 0.00 | 4.20 | $155.00 | 81.50 | 85.40 | - | - | 0 | 0 |
| 2 | 1 | - | - | 0.00 | 4.20 | $160.00 | 86.50 | 90.40 | - | - | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 2.15 | $165.00 | 91.50 | 95.40 | - | - | 0 | 0 |
| 3 | 3 | - | - | 0.00 | 4.20 | $170.00 | 96.50 | 100.40 | - | - | 0 | 0 |
| 6 | 1 | - | - | 0.00 | 4.20 | $175.00 | 101.50 | 105.40 | - | - | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 2.00 | $180.00 | 106.50 | 110.40 | - | - | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 2.15 | $185.00 | 111.50 | 115.40 | - | - | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 2.15 | $190.00 | 116.50 | 120.40 | - | - | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 2.15 | $195.00 | 121.50 | 125.40 | - | - | 0 | 0 |