Options Chain for ZOETIS INC CL A (ZTS) - $172.24 as of 2/4/2025 10:48:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 60.50 | 65.10 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:40 PM EST | |||
| 115.00 | 55.50 | 59.90 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:40 PM EST | |||
| 120.00 | 50.50 | 55.40 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:40 PM EST | |||
| 125.00 | 46.10 | 50.50 | % | 0 | 0 | 0.69 | 1.00 | 0.00 | -0.01 | 2/4/2025 3:59:40 PM EST | |||
| 130.00 | 40.60 | 45.40 | % | 0 | 0 | 0.61 | 0.99 | 0.00 | -0.02 | 2/4/2025 3:59:40 PM EST | |||
| 135.00 | 36.00 | 40.30 | % | 0 | 0 | 0.62 | 0.99 | 0.00 | -0.02 | 2/4/2025 3:59:40 PM EST | |||
| 140.00 | 31.00 | 35.60 | % | 0 | 0 | 0.52 | 0.97 | 0.00 | -0.03 | 2/4/2025 3:59:40 PM EST | |||
| 145.00 | 27.30 | 29.70 | % | 0 | 0 | 0.40 | 0.94 | 0.01 | -0.04 | 2/4/2025 3:59:40 PM EST | |||
| 150.00 | 22.80 | 25.50 | % | 0 | 0 | 0.46 | 0.90 | 0.01 | -0.05 | 2/4/2025 3:59:40 PM EST | |||
| 155.00 | 17.70 | 21.30 | 13.80 | 0.00 | 0.00% | 0 | 1 | 0.45 | 0.85 | 0.01 | -0.07 | 1/21/2025 | 2/4/2025 3:59:40 PM EST |
| 160.00 | 15.40 | 16.10 | 14.60 | 0.00 | 0.00% | 0 | 22 | 0.32 | 0.78 | 0.02 | -0.08 | 1/31/2025 | 2/4/2025 3:59:40 PM EST |
| 165.00 | 11.80 | 12.50 | 12.14 | 0.00 | 0.00% | 0 | 3 | 0.32 | 0.69 | 0.02 | -0.08 | 1/27/2025 | 2/4/2025 3:59:40 PM EST |
| 170.00 | 8.70 | 9.40 | 9.02 | 0.00 | 0.00% | 0 | 103 | 0.31 | 0.59 | 0.02 | -0.09 | 2/3/2025 | 2/4/2025 3:59:40 PM EST |
| 175.00 | 6.00 | 6.50 | 6.80 | +0.60 | +9.68% | 6 | 151 | 0.30 | 0.48 | 0.02 | -0.09 | 2/4/2025 | 2/4/2025 3:59:40 PM EST |
| 180.00 | 4.20 | 4.60 | 4.65 | +0.15 | +3.34% | 5 | 179 | 0.30 | 0.37 | 0.02 | -0.08 | 2/4/2025 | 2/4/2025 3:59:40 PM EST |
| 185.00 | 2.70 | 3.00 | 2.80 | -0.05 | -1.76% | 1 | 130 | 0.29 | 0.27 | 0.02 | -0.07 | 2/4/2025 | 2/4/2025 3:59:40 PM EST |
| 190.00 | 1.60 | 1.95 | 1.71 | -0.19 | -10.00% | 6 | 34 | 0.29 | 0.18 | 0.02 | -0.05 | 2/4/2025 | 2/4/2025 3:59:40 PM EST |
| 195.00 | 1.05 | 1.25 | 1.15 | -0.05 | -4.17% | 1 | 3 | 0.29 | 0.12 | 0.01 | -0.04 | 2/4/2025 | 2/4/2025 3:59:40 PM EST |
| 200.00 | 0.50 | 0.80 | % | 0 | 0 | 0.34 | 0.08 | 0.01 | -0.03 | 2/4/2025 3:59:40 PM EST | |||
| 210.00 | 0.05 | 1.95 | % | 0 | 0 | 0.48 | 0.03 | 0.00 | -0.01 | 2/4/2025 3:59:40 PM EST | |||
| 220.00 | 0.00 | 1.95 | % | 0 | 0 | 0.55 | 0.01 | 0.00 | 0.00 | 2/4/2025 3:59:40 PM EST | |||
| 230.00 | 0.00 | 2.15 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:40 PM EST | |||
| 240.00 | 0.00 | 2.15 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:40 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 2.15 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:40 PM EST | |||
| 115.00 | 0.00 | 1.45 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:40 PM EST | |||
| 120.00 | 0.00 | 2.15 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:40 PM EST | |||
| 125.00 | 0.00 | 2.20 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | -0.01 | 2/4/2025 3:59:40 PM EST | |||
| 130.00 | 0.00 | 2.25 | % | 0 | 0 | 0.70 | -0.01 | 0.00 | -0.02 | 2/4/2025 3:59:40 PM EST | |||
| 135.00 | 0.05 | 1.65 | % | 0 | 0 | 0.61 | -0.01 | 0.00 | -0.02 | 2/4/2025 3:59:40 PM EST | |||
| 140.00 | 0.15 | 1.80 | 0.53 | 0.00 | 0.00% | 0 | 2 | 0.54 | -0.03 | 0.00 | -0.03 | 1/24/2025 | 2/4/2025 3:59:40 PM EST |
| 145.00 | 0.40 | 1.65 | 0.65 | 0.00 | 0.00% | 0 | 5 | 0.37 | -0.06 | 0.01 | -0.04 | 1/29/2025 | 2/4/2025 3:59:40 PM EST |
| 150.00 | 0.95 | 1.15 | 1.10 | +0.05 | +4.77% | 3 | 74 | 0.34 | -0.10 | 0.01 | -0.05 | 2/4/2025 | 2/4/2025 3:59:40 PM EST |
| 155.00 | 1.55 | 1.80 | 1.65 | 0.00 | 0.00% | 2 | 162 | 0.32 | -0.15 | 0.01 | -0.07 | 2/4/2025 | 2/4/2025 3:59:40 PM EST |
| 160.00 | 2.45 | 2.80 | 2.60 | +0.20 | +8.34% | 2 | 125 | 0.32 | -0.22 | 0.02 | -0.08 | 2/4/2025 | 2/4/2025 3:59:40 PM EST |
| 165.00 | 3.90 | 4.10 | 4.00 | +0.30 | +8.11% | 3 | 25 | 0.31 | -0.31 | 0.02 | -0.08 | 2/4/2025 | 2/4/2025 3:59:40 PM EST |
| 170.00 | 5.60 | 6.10 | 5.90 | 0.00 | 0.00% | 2 | 32 | 0.30 | -0.41 | 0.02 | -0.09 | 2/4/2025 | 2/4/2025 3:59:40 PM EST |
| 175.00 | 8.10 | 8.70 | 8.40 | 0.00 | 0.00% | 0 | 35 | 0.30 | -0.52 | 0.02 | -0.09 | 2/3/2025 | 2/4/2025 3:59:40 PM EST |
| 180.00 | 10.70 | 11.80 | 11.40 | +0.30 | +2.71% | 4 | 10 | 0.29 | -0.63 | 0.02 | -0.08 | 2/4/2025 | 2/4/2025 3:59:40 PM EST |
| 185.00 | 14.10 | 15.20 | 18.30 | 0.00 | 0.00% | 0 | 1 | 0.27 | -0.73 | 0.02 | -0.07 | 1/21/2025 | 2/4/2025 3:59:40 PM EST |
| 190.00 | 18.20 | 21.10 | % | 0 | 0 | 0.32 | -0.82 | 0.02 | -0.05 | 2/4/2025 3:59:40 PM EST | |||
| 195.00 | 22.30 | 24.80 | % | 0 | 0 | 0.32 | -0.88 | 0.01 | -0.04 | 2/4/2025 3:59:40 PM EST | |||
| 200.00 | 26.80 | 30.00 | % | 0 | 0 | 0.46 | -0.92 | 0.01 | -0.03 | 2/4/2025 3:59:40 PM EST | |||
| 210.00 | 35.70 | 40.50 | % | 0 | 0 | 0.54 | -0.97 | 0.00 | -0.01 | 2/4/2025 3:59:40 PM EST | |||
| 220.00 | 45.70 | 50.30 | % | 0 | 0 | 0.62 | -0.99 | 0.00 | 0.00 | 2/4/2025 3:59:40 PM EST | |||
| 230.00 | 55.70 | 60.40 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:40 PM EST | |||
| 240.00 | 65.60 | 70.30 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:40 PM EST |