Options Chain for ZOETIS INC CL A (ZTS) - $165.53 as of 1/22/2025 9:35:20 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 50.90 | 54.60 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 120.00 | 46.00 | 49.80 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 125.00 | 41.00 | 45.30 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 130.00 | 36.00 | 39.90 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | -0.01 | 1/21/2025 3:59:59 PM EST | |||
| 135.00 | 31.10 | 34.80 | % | 0 | 0 | 0.69 | 0.99 | 0.00 | -0.02 | 1/21/2025 3:59:59 PM EST | |||
| 140.00 | 26.40 | 30.00 | % | 0 | 0 | 0.48 | 0.98 | 0.00 | -0.03 | 1/21/2025 3:59:59 PM EST | |||
| 145.00 | 22.30 | 23.80 | % | 0 | 0 | 0.42 | 0.94 | 0.01 | -0.05 | 1/21/2025 3:59:59 PM EST | |||
| 150.00 | 16.70 | 19.30 | 16.13 | 0.00 | 0.00% | 0 | 11 | 0.39 | 0.90 | 0.01 | -0.06 | 1/14/2025 | 1/21/2025 3:59:59 PM EST |
| 155.00 | 12.80 | 15.60 | 14.30 | 0.00 | 0.00% | 0 | 16 | 0.40 | 0.83 | 0.02 | -0.08 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 160.00 | 10.00 | 11.00 | 11.25 | 0.00 | 0.00% | 0 | 501 | 0.29 | 0.73 | 0.02 | -0.09 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 165.00 | 7.10 | 7.60 | 7.00 | 0.00 | 0.00% | 0 | 103 | 0.29 | 0.60 | 0.03 | -0.10 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 170.00 | 4.50 | 4.70 | 4.58 | 0.00 | 0.00% | 0 | 1,093 | 0.28 | 0.46 | 0.03 | -0.10 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 175.00 | 2.65 | 2.90 | 2.50 | 0.00 | 0.00% | 0 | 347 | 0.28 | 0.32 | 0.03 | -0.08 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 180.00 | 1.35 | 1.55 | 1.35 | 0.00 | 0.00% | 0 | 555 | 0.27 | 0.20 | 0.02 | -0.06 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 185.00 | 0.70 | 0.90 | 0.71 | 0.00 | 0.00% | 0 | 94 | 0.27 | 0.11 | 0.01 | -0.04 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 190.00 | 0.30 | 0.55 | 0.33 | 0.00 | 0.00% | 0 | 72 | 0.31 | 0.06 | 0.01 | -0.03 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 195.00 | 0.00 | 0.60 | 0.15 | 0.00 | 0.00% | 0 | 21 | 0.35 | 0.03 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 200.00 | 0.00 | 0.40 | 0.15 | 0.00 | 0.00% | 0 | 13 | 0.37 | 0.01 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 210.00 | 0.00 | 0.35 | 0.35 | 0.00 | 0.00% | 0 | 4 | 0.43 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 3:59:59 PM EST |
| 220.00 | 0.00 | 0.75 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 230.00 | 0.00 | 2.15 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 240.00 | 0.00 | 2.15 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 250.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 2 | 0.63 | 0.00 | 0.00 | 0.00 | 12/27/2024 | 1/21/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.00 | 0.75 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 120.00 | 0.00 | 0.75 | 0.75 | 0.00 | 0.00% | 0 | 2 | 0.73 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 1/21/2025 3:59:59 PM EST |
| 125.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 1 | 0.66 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 1/21/2025 3:59:59 PM EST |
| 130.00 | 0.00 | 2.20 | 0.15 | 0.00 | 0.00% | 0 | 16 | 0.78 | 0.00 | 0.00 | -0.01 | 1/13/2025 | 1/21/2025 3:59:59 PM EST |
| 135.00 | 0.00 | 0.55 | 0.26 | 0.00 | 0.00% | 0 | 20 | 0.52 | -0.01 | 0.00 | -0.02 | 1/15/2025 | 1/21/2025 3:59:59 PM EST |
| 140.00 | 0.00 | 0.75 | 0.28 | 0.00 | 0.00% | 0 | 186 | 0.45 | -0.02 | 0.00 | -0.03 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 145.00 | 0.40 | 0.55 | 0.55 | 0.00 | 0.00% | 0 | 73 | 0.34 | -0.06 | 0.01 | -0.05 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 150.00 | 0.40 | 1.00 | 0.75 | 0.00 | 0.00% | 0 | 1,642 | 0.31 | -0.10 | 0.01 | -0.06 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 155.00 | 1.30 | 1.55 | 1.43 | 0.00 | 0.00% | 0 | 1,187 | 0.31 | -0.17 | 0.02 | -0.08 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 160.00 | 2.35 | 2.65 | 2.50 | 0.00 | 0.00% | 0 | 1,470 | 0.30 | -0.27 | 0.02 | -0.09 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 165.00 | 4.00 | 4.40 | 4.20 | 0.00 | 0.00% | 0 | 1,305 | 0.29 | -0.40 | 0.03 | -0.10 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 170.00 | 6.30 | 6.80 | 6.90 | 0.00 | 0.00% | 0 | 1,012 | 0.28 | -0.54 | 0.03 | -0.10 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 175.00 | 8.00 | 10.70 | 9.90 | 0.00 | 0.00% | 0 | 31 | 0.25 | -0.68 | 0.03 | -0.08 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
| 180.00 | 11.80 | 14.60 | 14.07 | 0.00 | 0.00% | 0 | 19 | 0.33 | -0.80 | 0.02 | -0.06 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 185.00 | 16.90 | 19.30 | 19.66 | 0.00 | 0.00% | 0 | 5 | 0.38 | -0.89 | 0.01 | -0.04 | 12/27/2024 | 1/21/2025 3:59:59 PM EST |
| 190.00 | 21.70 | 24.40 | 26.10 | 0.00 | 0.00% | 0 | 2 | 0.45 | -0.94 | 0.01 | -0.03 | 12/19/2024 | 1/21/2025 3:59:59 PM EST |
| 195.00 | 25.70 | 29.60 | % | 0 | 0 | 0.55 | -0.97 | 0.00 | -0.01 | 1/21/2025 3:59:59 PM EST | |||
| 200.00 | 30.70 | 34.60 | % | 0 | 0 | 0.61 | -0.99 | 0.00 | -0.01 | 1/21/2025 3:59:59 PM EST | |||
| 210.00 | 40.70 | 45.00 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 220.00 | 51.20 | 54.50 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 230.00 | 60.30 | 64.50 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 240.00 | 70.60 | 74.50 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 250.00 | 80.30 | 84.60 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST |