Options Chain for ZOETIS INC CL A (ZTS) - $160.46 as of 2/21/2025 9:51:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 64.60 | 68.30 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 100.00 | 59.40 | 63.40 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 105.00 | 54.50 | 57.90 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 110.00 | 50.00 | 52.80 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 115.00 | 45.00 | 47.70 | % | 0 | 0 | 0.66 | 1.00 | 0.00 | -0.01 | 2/21/2025 3:59:56 PM EST | |||
| 120.00 | 39.90 | 42.90 | % | 0 | 0 | 0.61 | 1.00 | 0.00 | -0.01 | 2/21/2025 3:59:56 PM EST | |||
| 125.00 | 34.20 | 38.90 | % | 0 | 0 | 0.55 | 1.00 | 0.00 | -0.02 | 2/21/2025 3:59:56 PM EST | |||
| 130.00 | 30.10 | 33.00 | % | 0 | 0 | 0.48 | 0.98 | 0.00 | -0.02 | 2/21/2025 3:59:56 PM EST | |||
| 135.00 | 25.30 | 28.10 | % | 0 | 0 | 0.43 | 0.94 | 0.01 | -0.04 | 2/21/2025 3:59:56 PM EST | |||
| 140.00 | 20.80 | 23.30 | 17.90 | 0.00 | 0.00% | 0 | 11 | 0.38 | 0.91 | 0.01 | -0.04 | 2/18/2025 | 2/21/2025 3:59:56 PM EST |
| 145.00 | 16.80 | 18.50 | 16.19 | 0.00 | 0.00% | 0 | 2 | 0.26 | 0.87 | 0.01 | -0.05 | 2/14/2025 | 2/21/2025 3:59:56 PM EST |
| 150.00 | 12.50 | 14.10 | 12.00 | +0.80 | +7.15% | 1 | 6 | 0.24 | 0.81 | 0.02 | -0.05 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 155.00 | 9.30 | 9.80 | 9.80 | +2.20 | +28.95% | 5 | 55 | 0.24 | 0.70 | 0.03 | -0.06 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 160.00 | 6.10 | 6.50 | 6.50 | +1.50 | +30.00% | 90 | 327 | 0.22 | 0.56 | 0.03 | -0.06 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 165.00 | 3.70 | 4.00 | 3.90 | +1.07 | +37.81% | 30 | 134 | 0.22 | 0.41 | 0.03 | -0.06 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 170.00 | 2.10 | 2.30 | 2.22 | +0.62 | +38.75% | 89 | 271 | 0.21 | 0.28 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 175.00 | 1.05 | 1.30 | 1.15 | +0.38 | +49.36% | 72 | 595 | 0.21 | 0.17 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 180.00 | 0.55 | 1.40 | 0.65 | +0.19 | +41.31% | 13 | 229 | 0.24 | 0.10 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 185.00 | 0.20 | 0.45 | 0.30 | -0.05 | -14.29% | 9 | 1,197 | 0.22 | 0.06 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 190.00 | 0.10 | 0.40 | 0.40 | 0.00 | 0.00% | 0 | 310 | 0.23 | 0.04 | 0.01 | -0.01 | 2/20/2025 | 2/21/2025 3:59:56 PM EST |
| 195.00 | 0.15 | 0.25 | 0.17 | 0.00 | 0.00% | 0 | 456 | 0.26 | 0.02 | 0.00 | -0.01 | 2/20/2025 | 2/21/2025 3:59:56 PM EST |
| 200.00 | 0.10 | 1.25 | 0.15 | 0.00 | 0.00% | 0 | 1,181 | 0.28 | 0.01 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:56 PM EST |
| 210.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 63 | 0.34 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:56 PM EST |
| 220.00 | 0.00 | 1.35 | 0.20 | 0.00 | 0.00% | 0 | 55 | 0.55 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 2/21/2025 3:59:56 PM EST |
| 230.00 | 0.00 | 1.35 | 0.70 | 0.00 | 0.00% | 0 | 175 | 0.61 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 2/21/2025 3:59:56 PM EST |
| 240.00 | 0.00 | 2.20 | 2.45 | 0.00 | 0.00% | 0 | 4 | 0.75 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 2/21/2025 3:59:56 PM EST |
| 250.00 | 0.00 | 2.15 | 1.80 | 0.00 | 0.00% | 0 | 10 | 0.79 | 0.00 | 0.00 | 0.00 | 9/17/2024 | 2/21/2025 3:59:56 PM EST |
| 260.00 | 0.00 | 2.15 | 0.95 | 0.00 | 0.00% | 0 | 3 | 0.84 | 0.00 | 0.00 | 0.00 | 9/23/2024 | 2/21/2025 3:59:56 PM EST |
| 270.00 | 0.00 | 2.15 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 280.00 | 0.00 | 2.15 | 0.15 | 0.00 | 0.00% | 0 | 3 | 0.94 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 2/21/2025 3:59:56 PM EST |
| 290.00 | 0.00 | 2.05 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 2.15 | 0.40 | 0.00 | 0.00% | 0 | 11 | 1.04 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 2/21/2025 3:59:56 PM EST |
| 100.00 | 0.00 | 1.35 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 105.00 | 0.00 | 1.35 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 110.00 | 0.00 | 1.35 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 115.00 | 0.00 | 1.15 | 0.07 | 0.00 | 0.00% | 0 | 2 | 0.36 | 0.00 | 0.00 | -0.01 | 2/14/2025 | 2/21/2025 3:59:56 PM EST |
| 120.00 | 0.00 | 1.40 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | -0.01 | 2/21/2025 3:59:56 PM EST | |||
| 125.00 | 0.00 | 2.25 | 0.65 | 0.00 | 0.00% | 0 | 2 | 0.60 | 0.00 | 0.00 | -0.02 | 1/10/2025 | 2/21/2025 3:59:56 PM EST |
| 130.00 | 0.00 | 1.50 | 0.35 | 0.00 | 0.00% | 0 | 100 | 0.47 | -0.02 | 0.00 | -0.02 | 2/14/2025 | 2/21/2025 3:59:56 PM EST |
| 135.00 | 0.10 | 1.00 | 0.60 | 0.00 | 0.00% | 0 | 328 | 0.30 | -0.06 | 0.01 | -0.04 | 2/18/2025 | 2/21/2025 3:59:56 PM EST |
| 140.00 | 0.45 | 0.65 | 0.55 | -0.20 | -26.67% | 45 | 82 | 0.26 | -0.09 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 145.00 | 0.90 | 1.10 | 1.05 | -0.30 | -22.23% | 6 | 77 | 0.25 | -0.13 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 150.00 | 1.55 | 1.80 | 1.68 | -0.65 | -27.90% | 22 | 201 | 0.23 | -0.19 | 0.02 | -0.05 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 155.00 | 2.80 | 3.10 | 2.95 | -0.85 | -22.37% | 25 | 1,204 | 0.23 | -0.30 | 0.03 | -0.06 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 160.00 | 4.60 | 5.00 | 4.80 | -0.90 | -15.79% | 47 | 284 | 0.22 | -0.44 | 0.03 | -0.06 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 165.00 | 7.20 | 7.70 | 7.50 | -1.93 | -20.47% | 1 | 191 | 0.21 | -0.59 | 0.03 | -0.06 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 170.00 | 9.80 | 11.30 | 14.50 | 0.00 | 0.00% | 0 | 591 | 0.19 | -0.72 | 0.03 | -0.05 | 2/19/2025 | 2/21/2025 3:59:56 PM EST |
| 175.00 | 14.60 | 15.40 | 15.90 | -3.50 | -18.05% | 1 | 240 | 0.24 | -0.83 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 180.00 | 18.40 | 21.30 | 16.60 | 0.00 | 0.00% | 0 | 1 | 0.34 | -0.90 | 0.01 | -0.02 | 2/13/2025 | 2/21/2025 3:59:56 PM EST |
| 185.00 | 23.30 | 25.30 | 13.40 | 0.00 | 0.00% | 0 | 0 | 0.32 | -0.94 | 0.01 | -0.02 | 2/11/2025 | 2/21/2025 3:59:56 PM EST |
| 190.00 | 28.80 | 30.60 | 29.30 | -4.00 | -12.02% | 2 | 0 | 0.39 | -0.96 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 195.00 | 33.30 | 36.20 | 30.33 | 0.00 | 0.00% | 0 | 0 | 0.47 | -0.98 | 0.00 | -0.01 | 2/13/2025 | 2/21/2025 3:59:56 PM EST |
| 200.00 | 37.60 | 40.60 | 24.78 | 0.00 | 0.00% | 0 | 0 | 0.51 | -0.99 | 0.00 | 0.00 | 11/5/2024 | 2/21/2025 3:59:56 PM EST |
| 210.00 | 48.50 | 51.30 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 220.00 | 58.40 | 61.30 | 48.02 | 0.00 | 0.00% | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 2/10/2025 | 2/21/2025 3:59:56 PM EST |
| 230.00 | 68.60 | 71.20 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 240.00 | 78.30 | 81.20 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 250.00 | 88.40 | 91.30 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 260.00 | 98.40 | 101.20 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 270.00 | 107.60 | 111.30 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 280.00 | 118.40 | 121.10 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 290.00 | 128.50 | 131.20 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST |