Options Chain for ZOETIS INC CL A (ZTS) - $146.49 as of 10/3/2025 3:37:15 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 54.70 | 58.70 | 56.70 | % | 0.63 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 95.00 | 49.70 | 53.80 | 51.75 | % | 0.54 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 100.00 | 44.80 | 48.80 | 46.80 | % | 0.47 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 105.00 | 40.00 | 43.80 | 41.90 | % | 0.40 | 0 | 0 | 0.83 | 0.99 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 110.00 | 35.10 | 39.00 | 37.05 | % | 0.34 | 0 | 0 | 0.74 | 0.99 | 0.00 | -0.01 | 10/3/2025 3:59:51 PM EST | |||
| 115.00 | 30.20 | 34.10 | 32.15 | % | 0.28 | 0 | 0 | 0.67 | 0.97 | 0.00 | -0.01 | 10/3/2025 3:59:51 PM EST | |||
| 120.00 | 26.60 | 28.60 | 27.60 | % | 0.23 | 0 | 0 | 0.53 | 0.94 | 0.01 | -0.02 | 10/3/2025 3:59:51 PM EST | |||
| 125.00 | 20.80 | 24.70 | 22.75 | 17.88 | 0.00 | 0.00% | 0.18 | 0 | 3 | 0.59 | 0.90 | 0.01 | -0.03 | 9/24/2025 | 10/3/2025 3:59:51 PM EST |
| 130.00 | 16.30 | 18.80 | 17.55 | 17.97 | 0.00 | 0.00% | 0.14 | 0 | 4 | 0.43 | 0.84 | 0.01 | -0.04 | 10/2/2025 | 10/3/2025 3:59:51 PM EST |
| 135.00 | 13.50 | 14.80 | 14.15 | 12.31 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.35 | 0.76 | 0.02 | -0.05 | 9/29/2025 | 10/3/2025 3:59:51 PM EST |
| 140.00 | 10.10 | 11.20 | 10.65 | 10.90 | +0.19 | +1.78% | 0.08 | 7 | 687 | 0.34 | 0.66 | 0.02 | -0.06 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 145.00 | 6.10 | 8.20 | 7.15 | 8.10 | -0.20 | -2.41% | 0.05 | 10 | 100 | 0.33 | 0.56 | 0.02 | -0.07 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 150.00 | 4.10 | 5.80 | 4.95 | 5.50 | -0.20 | -3.51% | 0.03 | 14 | 232 | 0.29 | 0.45 | 0.02 | -0.07 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 155.00 | 3.30 | 3.70 | 3.50 | 3.55 | -0.23 | -6.09% | 0.02 | 22 | 265 | 0.30 | 0.34 | 0.02 | -0.07 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 160.00 | 1.80 | 2.30 | 2.05 | 1.65 | -0.75 | -31.25% | 0.01 | 11 | 97 | 0.29 | 0.24 | 0.02 | -0.06 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 165.00 | 0.70 | 1.55 | 1.13 | 1.50 | +0.08 | +5.64% | 0.01 | 1 | 41 | 0.32 | 0.14 | 0.01 | -0.04 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 170.00 | 0.40 | 0.95 | 0.68 | 0.85 | +0.35 | +70.00% | 0.00 | 2 | 39 | 0.34 | 0.08 | 0.01 | -0.02 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 175.00 | 0.20 | 0.95 | 0.58 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.37 | 0.05 | 0.01 | -0.02 | 10/2/2025 | 10/3/2025 3:59:51 PM EST |
| 180.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.37 | 0.02 | 0.00 | -0.01 | 9/24/2025 | 10/3/2025 3:59:51 PM EST |
| 185.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.57 | 0.01 | 0.00 | -0.01 | 10/3/2025 3:59:51 PM EST | |||
| 190.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.58 | 0.01 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 2.15 | 1.08 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.06 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/3/2025 3:59:51 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 100.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 105.00 | 0.00 | 2.25 | 1.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.80 | -0.01 | 0.00 | 0.00 | 9/26/2025 | 10/3/2025 3:59:51 PM EST |
| 110.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.72 | -0.01 | 0.00 | -0.01 | 10/3/2025 3:59:51 PM EST | |||
| 115.00 | 0.00 | 2.45 | 1.23 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.65 | -0.03 | 0.00 | -0.01 | 10/1/2025 | 10/3/2025 3:59:51 PM EST |
| 120.00 | 0.25 | 2.10 | 1.18 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.54 | -0.06 | 0.01 | -0.02 | 9/29/2025 | 10/3/2025 3:59:51 PM EST |
| 125.00 | 0.65 | 2.20 | 1.43 | 0.90 | +0.14 | +18.43% | 0.01 | 302 | 46 | 0.39 | -0.10 | 0.01 | -0.03 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 130.00 | 1.45 | 1.75 | 1.60 | 1.40 | -0.01 | -0.71% | 0.01 | 31 | 208 | 0.34 | -0.16 | 0.01 | -0.04 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 135.00 | 2.35 | 2.85 | 2.60 | 2.50 | +0.05 | +2.05% | 0.02 | 8 | 199 | 0.33 | -0.24 | 0.02 | -0.05 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 140.00 | 3.80 | 4.00 | 3.90 | 3.80 | +0.05 | +1.34% | 0.03 | 65 | 1,444 | 0.32 | -0.34 | 0.02 | -0.06 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 145.00 | 5.60 | 6.20 | 5.90 | 5.70 | -0.09 | -1.56% | 0.04 | 17 | 74 | 0.32 | -0.44 | 0.02 | -0.07 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 150.00 | 8.00 | 9.00 | 8.50 | 8.01 | -0.47 | -5.55% | 0.06 | 5 | 37 | 0.32 | -0.55 | 0.02 | -0.07 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 155.00 | 10.70 | 12.30 | 11.50 | 10.80 | -1.23 | -10.23% | 0.07 | 15 | 45 | 0.31 | -0.66 | 0.02 | -0.07 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 160.00 | 14.60 | 15.90 | 15.25 | 17.86 | 0.00 | 0.00% | 0.10 | 0 | 10 | 0.37 | -0.76 | 0.02 | -0.06 | 9/29/2025 | 10/3/2025 3:59:51 PM EST |
| 165.00 | 17.80 | 21.30 | 19.55 | % | 0.12 | 0 | 0 | 0.40 | -0.86 | 0.01 | -0.04 | 10/3/2025 3:59:51 PM EST | |||
| 170.00 | 22.30 | 25.30 | 23.80 | % | 0.14 | 0 | 0 | 0.41 | -0.92 | 0.01 | -0.02 | 10/3/2025 3:59:51 PM EST | |||
| 175.00 | 26.50 | 30.10 | 28.30 | % | 0.16 | 0 | 0 | 0.38 | -0.95 | 0.01 | -0.02 | 10/3/2025 3:59:51 PM EST | |||
| 180.00 | 31.60 | 35.50 | 33.55 | % | 0.19 | 0 | 0 | 0.52 | -0.98 | 0.00 | -0.01 | 10/3/2025 3:59:51 PM EST | |||
| 185.00 | 36.60 | 40.60 | 38.60 | % | 0.21 | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.01 | 10/3/2025 3:59:51 PM EST | |||
| 190.00 | 41.60 | 45.60 | 43.60 | % | 0.23 | 0 | 0 | 0.62 | -0.99 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 195.00 | 46.60 | 50.60 | 48.60 | % | 0.25 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 200.00 | 51.60 | 55.60 | 53.60 | % | 0.27 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST |