Options Chain for ZOETIS INC CL A (ZTS) - $163.11 as of 3/28/2025 9:25:57 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 51.80 | 55.10 | % | 0 | 0 | 0.81 | 0.99 | 0.00 | -0.01 | 3/28/2025 3:59:53 PM EST | |||
| 115.00 | 46.80 | 50.70 | % | 0 | 0 | 0.80 | 0.99 | 0.00 | -0.01 | 3/28/2025 3:59:53 PM EST | |||
| 120.00 | 41.90 | 45.80 | % | 0 | 0 | 0.73 | 0.98 | 0.00 | -0.02 | 3/28/2025 3:59:53 PM EST | |||
| 125.00 | 37.60 | 40.90 | % | 0 | 0 | 0.67 | 0.96 | 0.00 | -0.03 | 3/28/2025 3:59:53 PM EST | |||
| 130.00 | 32.30 | 36.10 | % | 0 | 0 | 0.61 | 0.93 | 0.00 | -0.04 | 3/28/2025 3:59:53 PM EST | |||
| 135.00 | 27.60 | 30.50 | % | 0 | 0 | 0.49 | 0.91 | 0.01 | -0.05 | 3/28/2025 3:59:53 PM EST | |||
| 140.00 | 23.20 | 26.70 | % | 0 | 0 | 0.50 | 0.89 | 0.01 | -0.05 | 3/28/2025 3:59:53 PM EST | |||
| 145.00 | 19.00 | 21.00 | % | 0 | 0 | 0.38 | 0.83 | 0.01 | -0.07 | 3/28/2025 3:59:53 PM EST | |||
| 150.00 | 15.60 | 17.00 | % | 0 | 0 | 0.34 | 0.77 | 0.01 | -0.07 | 3/28/2025 3:59:53 PM EST | |||
| 155.00 | 12.00 | 12.30 | 12.73 | 0.00 | 0.00% | 0 | 2 | 0.30 | 0.70 | 0.02 | -0.07 | 3/24/2025 | 3/28/2025 3:59:53 PM EST |
| 160.00 | 8.80 | 9.20 | 9.40 | -0.50 | -5.06% | 4 | 5 | 0.30 | 0.60 | 0.02 | -0.08 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 165.00 | 6.20 | 6.50 | 7.00 | +0.30 | +4.48% | 6 | 67 | 0.29 | 0.49 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 170.00 | 4.20 | 4.40 | 4.62 | +0.22 | +5.00% | 2 | 168 | 0.29 | 0.37 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 175.00 | 2.65 | 3.10 | 3.00 | -0.20 | -6.25% | 2 | 48 | 0.29 | 0.27 | 0.02 | -0.06 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 180.00 | 1.65 | 1.75 | 1.86 | -0.15 | -7.47% | 13 | 35 | 0.28 | 0.20 | 0.02 | -0.05 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 185.00 | 0.80 | 1.10 | 1.05 | +0.20 | +23.53% | 25 | 9 | 0.27 | 0.15 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 190.00 | 0.45 | 0.70 | 1.00 | +0.50 | +100.00% | 1 | 9 | 0.28 | 0.10 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 195.00 | 0.00 | 0.45 | 0.35 | +0.16 | +84.22% | 50 | 2 | 0.30 | 0.07 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 200.00 | 0.05 | 1.50 | % | 0 | 0 | 0.30 | 0.05 | 0.01 | -0.02 | 3/28/2025 3:59:53 PM EST | |||
| 210.00 | 0.00 | 1.35 | % | 0 | 0 | 0.50 | 0.01 | 0.00 | -0.01 | 3/28/2025 3:59:53 PM EST | |||
| 220.00 | 0.00 | 1.35 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 230.00 | 0.00 | 1.35 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 240.00 | 0.00 | 1.35 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 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 | 1.45 | % | 0 | 0 | 0.88 | -0.01 | 0.00 | -0.01 | 3/28/2025 3:59:53 PM EST | |||
| 115.00 | 0.00 | 1.50 | % | 0 | 0 | 0.81 | -0.01 | 0.00 | -0.01 | 3/28/2025 3:59:53 PM EST | |||
| 120.00 | 0.00 | 2.35 | % | 0 | 0 | 0.74 | -0.02 | 0.00 | -0.02 | 3/28/2025 3:59:53 PM EST | |||
| 125.00 | 0.10 | 2.45 | % | 0 | 0 | 0.51 | -0.04 | 0.00 | -0.03 | 3/28/2025 3:59:53 PM EST | |||
| 130.00 | 0.05 | 1.85 | % | 0 | 0 | 0.39 | -0.07 | 0.00 | -0.04 | 3/28/2025 3:59:53 PM EST | |||
| 135.00 | 0.35 | 1.50 | % | 0 | 0 | 0.37 | -0.09 | 0.01 | -0.05 | 3/28/2025 3:59:53 PM EST | |||
| 140.00 | 0.00 | 2.20 | 1.00 | -0.10 | -9.10% | 6 | 1 | 0.50 | -0.11 | 0.01 | -0.05 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 145.00 | 1.35 | 1.70 | 1.54 | -0.06 | -3.75% | 5 | 12 | 0.33 | -0.17 | 0.01 | -0.07 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 150.00 | 2.10 | 2.65 | 2.80 | 0.00 | 0.00% | 0 | 39 | 0.32 | -0.23 | 0.01 | -0.07 | 3/25/2025 | 3/28/2025 3:59:53 PM EST |
| 155.00 | 3.40 | 3.80 | 3.64 | +0.34 | +10.31% | 3 | 132 | 0.31 | -0.30 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 160.00 | 5.30 | 6.70 | 5.15 | +0.25 | +5.11% | 1 | 51 | 0.33 | -0.40 | 0.02 | -0.08 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 165.00 | 7.60 | 7.90 | 7.36 | +0.78 | +11.86% | 6 | 29 | 0.29 | -0.51 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 170.00 | 10.60 | 12.50 | 10.30 | 0.00 | 0.00% | 0 | 21 | 0.33 | -0.63 | 0.02 | -0.07 | 3/24/2025 | 3/28/2025 3:59:53 PM EST |
| 175.00 | 12.80 | 14.60 | 14.18 | 0.00 | 0.00% | 0 | 5 | 0.26 | -0.73 | 0.02 | -0.06 | 3/20/2025 | 3/28/2025 3:59:53 PM EST |
| 180.00 | 16.70 | 19.40 | % | 0 | 0 | 0.37 | -0.80 | 0.02 | -0.05 | 3/28/2025 3:59:53 PM EST | |||
| 185.00 | 20.60 | 23.20 | % | 0 | 0 | 0.35 | -0.85 | 0.01 | -0.04 | 3/28/2025 3:59:53 PM EST | |||
| 190.00 | 25.80 | 29.00 | % | 0 | 0 | 0.44 | -0.90 | 0.01 | -0.04 | 3/28/2025 3:59:53 PM EST | |||
| 195.00 | 29.90 | 33.70 | % | 0 | 0 | 0.47 | -0.93 | 0.01 | -0.03 | 3/28/2025 3:59:53 PM EST | |||
| 200.00 | 34.90 | 38.70 | % | 0 | 0 | 0.51 | -0.95 | 0.01 | -0.02 | 3/28/2025 3:59:53 PM EST | |||
| 210.00 | 44.80 | 48.70 | % | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.01 | 3/28/2025 3:59:53 PM EST | |||
| 220.00 | 55.10 | 58.60 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 230.00 | 65.80 | 68.20 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 240.00 | 75.50 | 78.20 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST |