Options Chain for ZOETIS INC CL A (ZTS) - $118.63 as of 12/11/2025 6:16:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 50.70 | 54.60 | 52.65 | % | 0.81 | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 12/11/2025 4:00:02 PM EST | |||
| 70.00 | 45.70 | 49.60 | 47.65 | % | 0.68 | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 12/11/2025 4:00:02 PM EST | |||
| 75.00 | 40.70 | 44.60 | 42.65 | % | 0.57 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 12/11/2025 4:00:02 PM EST | |||
| 80.00 | 35.60 | 39.60 | 37.60 | % | 0.47 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 12/11/2025 4:00:02 PM EST | |||
| 85.00 | 30.70 | 34.70 | 32.70 | % | 0.38 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 12/11/2025 4:00:02 PM EST | |||
| 90.00 | 25.70 | 29.70 | 27.70 | % | 0.31 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 12/11/2025 4:00:02 PM EST | |||
| 95.00 | 20.80 | 24.60 | 22.70 | 28.20 | 0.00 | 0.00% | 0.24 | 0 | 6 | 1.47 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/11/2025 4:00:02 PM EST |
| 100.00 | 17.10 | 19.40 | 18.25 | 22.90 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.17 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/11/2025 4:00:02 PM EST |
| 105.00 | 12.10 | 14.30 | 13.20 | 13.30 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.91 | 0.99 | 0.00 | -0.02 | 11/21/2025 | 12/11/2025 4:00:02 PM EST |
| 110.00 | 7.10 | 9.30 | 8.20 | 18.70 | 0.00 | 0.00% | 0.07 | 0 | 23 | 0.66 | 0.93 | 0.03 | -0.05 | 11/25/2025 | 12/11/2025 4:00:02 PM EST |
| 115.00 | 3.50 | 3.80 | 3.65 | 5.00 | 0.00 | 0.00% | 0.03 | 0 | 30 | 0.29 | 0.71 | 0.07 | -0.12 | 12/11/2025 | 12/11/2025 4:00:02 PM EST |
| 120.00 | 0.95 | 1.25 | 1.10 | 0.97 | 0.00 | 0.00% | 0.01 | 0 | 737 | 0.29 | 0.33 | 0.07 | -0.11 | 12/11/2025 | 12/11/2025 4:00:02 PM EST |
| 125.00 | 0.10 | 0.30 | 0.20 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 791 | 0.30 | 0.07 | 0.03 | -0.04 | 12/11/2025 | 12/11/2025 4:00:02 PM EST |
| 130.00 | 0.05 | 0.30 | 0.18 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 4,168 | 0.40 | 0.01 | 0.00 | -0.01 | 12/11/2025 | 12/11/2025 4:00:02 PM EST |
| 135.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6,950 | 0.44 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 4:00:02 PM EST |
| 140.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 398 | 0.54 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 4:00:02 PM EST |
| 145.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 244 | 0.69 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 4:00:02 PM EST |
| 150.00 | 0.00 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 191 | 0.71 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/11/2025 4:00:02 PM EST |
| 155.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 422 | 0.79 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/11/2025 4:00:02 PM EST |
| 160.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 328 | 0.87 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/11/2025 4:00:02 PM EST |
| 165.00 | 0.00 | 0.50 | 0.25 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 377 | 1.34 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/11/2025 4:00:02 PM EST |
| 170.00 | 0.00 | 0.30 | 0.15 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 60 | 1.31 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/11/2025 4:00:02 PM EST |
| 175.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.49 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/11/2025 4:00:02 PM EST |
| 180.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.71 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/11/2025 4:00:02 PM EST |
| 185.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.79 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/11/2025 4:00:02 PM EST |
| 190.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 12/11/2025 4:00:02 PM EST | |||
| 195.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 12/11/2025 4:00:02 PM EST | |||
| 200.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 12/11/2025 4:00:02 PM EST | |||
| 210.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 12/11/2025 4:00:02 PM EST | |||
| 220.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 12/11/2025 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 17 | 2.36 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 4:00:02 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 12/11/2025 4:00:02 PM EST | |||
| 75.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 12/11/2025 4:00:02 PM EST | |||
| 80.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 12/11/2025 4:00:02 PM EST | |||
| 85.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 12/11/2025 4:00:02 PM EST | |||
| 90.00 | 0.00 | 1.45 | 0.73 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.56 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/11/2025 4:00:02 PM EST |
| 95.00 | 0.00 | 1.65 | 0.83 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.38 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 12/11/2025 4:00:02 PM EST |
| 100.00 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.58 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/11/2025 4:00:02 PM EST |
| 105.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 162 | 0.46 | -0.01 | 0.00 | -0.02 | 12/9/2025 | 12/11/2025 4:00:02 PM EST |
| 110.00 | 0.10 | 0.80 | 0.45 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 822 | 0.39 | -0.07 | 0.03 | -0.05 | 12/11/2025 | 12/11/2025 4:00:02 PM EST |
| 115.00 | 0.80 | 1.00 | 0.90 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 707 | 0.29 | -0.29 | 0.07 | -0.12 | 12/11/2025 | 12/11/2025 4:00:02 PM EST |
| 120.00 | 3.10 | 3.50 | 3.30 | 3.42 | 0.00 | 0.00% | 0.03 | 0 | 898 | 0.29 | -0.67 | 0.07 | -0.11 | 12/11/2025 | 12/11/2025 4:00:02 PM EST |
| 125.00 | 6.80 | 9.00 | 7.90 | 6.70 | 0.00 | 0.00% | 0.06 | 0 | 412 | 0.61 | -0.93 | 0.03 | -0.04 | 12/11/2025 | 12/11/2025 4:00:02 PM EST |
| 130.00 | 10.50 | 13.70 | 12.10 | 13.38 | 0.00 | 0.00% | 0.09 | 0 | 74 | 0.75 | -0.99 | 0.00 | -0.01 | 12/10/2025 | 12/11/2025 4:00:02 PM EST |
| 135.00 | 15.80 | 18.10 | 16.95 | 18.66 | 0.00 | 0.00% | 0.13 | 0 | 18 | 0.76 | -1.00 | 0.00 | 0.00 | 12/10/2025 | 12/11/2025 4:00:02 PM EST |
| 140.00 | 20.90 | 23.10 | 22.00 | 21.24 | 0.00 | 0.00% | 0.16 | 0 | 47 | 0.90 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 4:00:02 PM EST |
| 145.00 | 25.90 | 28.10 | 27.00 | 23.30 | 0.00 | 0.00% | 0.19 | 0 | 15 | 1.03 | -1.00 | 0.00 | 0.00 | 12/4/2025 | 12/11/2025 4:00:02 PM EST |
| 150.00 | 30.70 | 33.10 | 31.90 | 31.68 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.15 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 4:00:02 PM EST |
| 155.00 | 36.00 | 38.10 | 37.05 | 14.37 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 11/3/2025 | 12/11/2025 4:00:02 PM EST |
| 160.00 | 40.70 | 43.20 | 41.95 | 34.89 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 12/2/2025 | 12/11/2025 4:00:02 PM EST |
| 165.00 | 45.70 | 48.10 | 46.90 | 21.75 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 11/3/2025 | 12/11/2025 4:00:02 PM EST |
| 170.00 | 50.70 | 53.30 | 52.00 | % | 0.31 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 12/11/2025 4:00:02 PM EST | |||
| 175.00 | 55.70 | 58.50 | 57.10 | % | 0.33 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 12/11/2025 4:00:02 PM EST | |||
| 180.00 | 60.70 | 63.50 | 62.10 | % | 0.35 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 12/11/2025 4:00:02 PM EST | |||
| 185.00 | 65.70 | 68.10 | 66.90 | % | 0.36 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 12/11/2025 4:00:02 PM EST | |||
| 190.00 | 70.70 | 73.50 | 72.10 | % | 0.38 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 12/11/2025 4:00:02 PM EST | |||
| 195.00 | 75.70 | 78.30 | 77.00 | % | 0.39 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 12/11/2025 4:00:02 PM EST | |||
| 200.00 | 80.70 | 83.30 | 82.00 | % | 0.41 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 12/11/2025 4:00:02 PM EST | |||
| 210.00 | 90.70 | 93.50 | 92.10 | % | 0.44 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 12/11/2025 4:00:02 PM EST | |||
| 220.00 | 100.70 | 103.50 | 102.10 | % | 0.46 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 12/11/2025 4:00:02 PM EST |