Options Chain for ZOETIS INC CL A (ZTS) - $153.47 as of 4/25/2025 9:17:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 51.80 | 55.80 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:58 PM EST | |||
| 105.00 | 47.10 | 50.60 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:58 PM EST | |||
| 110.00 | 42.10 | 45.20 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | -0.01 | 4/25/2025 3:59:58 PM EST | |||
| 115.00 | 37.80 | 40.20 | % | 0 | 0 | 0.93 | 0.99 | 0.00 | -0.02 | 4/25/2025 3:59:58 PM EST | |||
| 120.00 | 32.20 | 35.30 | 34.00 | 0.00 | 0.00% | 0 | 3 | 0.84 | 0.98 | 0.00 | -0.04 | 4/23/2025 | 4/25/2025 3:59:58 PM EST |
| 125.00 | 27.70 | 30.30 | % | 0 | 0 | 0.73 | 0.96 | 0.00 | -0.05 | 4/25/2025 3:59:58 PM EST | |||
| 130.00 | 23.20 | 26.30 | % | 0 | 0 | 0.75 | 0.92 | 0.01 | -0.08 | 4/25/2025 3:59:58 PM EST | |||
| 135.00 | 18.20 | 21.80 | % | 0 | 0 | 0.69 | 0.88 | 0.01 | -0.10 | 4/25/2025 3:59:58 PM EST | |||
| 140.00 | 14.20 | 16.80 | 15.30 | 0.00 | 0.00% | 0 | 25 | 0.42 | 0.83 | 0.02 | -0.11 | 4/23/2025 | 4/25/2025 3:59:58 PM EST |
| 145.00 | 10.80 | 11.70 | 9.20 | 0.00 | 0.00% | 0 | 44 | 0.40 | 0.74 | 0.02 | -0.13 | 4/24/2025 | 4/25/2025 3:59:58 PM EST |
| 150.00 | 7.70 | 8.30 | 7.95 | +0.55 | +7.44% | 5 | 861 | 0.40 | 0.63 | 0.03 | -0.14 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 155.00 | 5.00 | 5.40 | 5.20 | +0.90 | +20.93% | 30 | 565 | 0.39 | 0.49 | 0.03 | -0.14 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 160.00 | 2.90 | 5.00 | 2.90 | +0.40 | +16.00% | 46 | 329 | 0.37 | 0.35 | 0.03 | -0.13 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 165.00 | 1.50 | 1.75 | 1.60 | +0.38 | +31.15% | 15 | 192 | 0.36 | 0.22 | 0.02 | -0.10 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 170.00 | 0.50 | 0.85 | 0.69 | +0.08 | +13.12% | 34 | 236 | 0.33 | 0.13 | 0.02 | -0.07 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 175.00 | 0.30 | 0.45 | 0.25 | 0.00 | 0.00% | 0 | 70 | 0.35 | 0.07 | 0.01 | -0.04 | 4/24/2025 | 4/25/2025 3:59:58 PM EST |
| 180.00 | 0.00 | 1.40 | 0.17 | 0.00 | 0.00% | 0 | 65 | 0.57 | 0.04 | 0.01 | -0.03 | 4/23/2025 | 4/25/2025 3:59:58 PM EST |
| 185.00 | 0.00 | 1.35 | 1.00 | 0.00 | 0.00% | 0 | 32 | 0.63 | 0.02 | 0.00 | -0.01 | 4/3/2025 | 4/25/2025 3:59:58 PM EST |
| 190.00 | 0.00 | 1.30 | 0.01 | 0.00 | 0.00% | 0 | 12 | 0.68 | 0.01 | 0.00 | -0.01 | 4/22/2025 | 4/25/2025 3:59:58 PM EST |
| 195.00 | 0.00 | 1.30 | 0.35 | 0.00 | 0.00% | 0 | 50 | 0.74 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 4/25/2025 3:59:58 PM EST |
| 200.00 | 0.00 | 1.30 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:58 PM EST | |||
| 210.00 | 0.00 | 1.30 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:58 PM EST | |||
| 220.00 | 0.00 | 1.30 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:58 PM EST | |||
| 230.00 | 0.00 | 1.30 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:58 PM EST | |||
| 240.00 | 0.00 | 1.30 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 1.35 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:58 PM EST | |||
| 105.00 | 0.00 | 1.35 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:58 PM EST | |||
| 110.00 | 0.00 | 1.40 | 1.00 | 0.00 | 0.00% | 0 | 1 | 1.06 | 0.00 | 0.00 | -0.01 | 4/10/2025 | 4/25/2025 3:59:58 PM EST |
| 115.00 | 0.00 | 1.40 | 0.45 | 0.00 | 0.00% | 0 | 139 | 0.95 | -0.01 | 0.00 | -0.02 | 4/21/2025 | 4/25/2025 3:59:58 PM EST |
| 120.00 | 0.05 | 1.45 | 0.85 | 0.00 | 0.00% | 0 | 88 | 0.65 | -0.02 | 0.00 | -0.04 | 4/16/2025 | 4/25/2025 3:59:58 PM EST |
| 125.00 | 0.00 | 0.65 | 0.98 | 0.00 | 0.00% | 0 | 69 | 0.60 | -0.04 | 0.00 | -0.05 | 4/21/2025 | 4/25/2025 3:59:58 PM EST |
| 130.00 | 0.35 | 0.55 | 0.42 | -0.38 | -47.50% | 4 | 235 | 0.46 | -0.08 | 0.01 | -0.08 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 135.00 | 0.70 | 0.90 | 0.80 | -0.70 | -46.67% | 1 | 64 | 0.44 | -0.12 | 0.01 | -0.10 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 140.00 | 1.25 | 1.60 | 1.40 | -0.25 | -15.16% | 10 | 330 | 0.42 | -0.17 | 0.02 | -0.11 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 145.00 | 2.35 | 2.80 | 2.45 | -0.35 | -12.50% | 64 | 234 | 0.42 | -0.26 | 0.02 | -0.13 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 150.00 | 3.90 | 4.00 | 3.95 | -0.50 | -11.24% | 2,469 | 428 | 0.39 | -0.37 | 0.03 | -0.14 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 155.00 | 6.00 | 6.80 | 6.20 | -1.80 | -22.50% | 17 | 136 | 0.38 | -0.51 | 0.03 | -0.14 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 160.00 | 8.50 | 9.40 | 9.90 | 0.00 | 0.00% | 0 | 84 | 0.35 | -0.65 | 0.03 | -0.13 | 4/24/2025 | 4/25/2025 3:59:58 PM EST |
| 165.00 | 12.20 | 13.00 | 16.94 | 0.00 | 0.00% | 0 | 43 | 0.34 | -0.78 | 0.02 | -0.10 | 4/11/2025 | 4/25/2025 3:59:58 PM EST |
| 170.00 | 15.60 | 17.80 | 16.80 | -2.20 | -11.58% | 1 | 22 | 0.45 | -0.87 | 0.02 | -0.07 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 175.00 | 20.30 | 23.00 | 28.40 | 0.00 | 0.00% | 0 | 0 | 0.55 | -0.93 | 0.01 | -0.04 | 4/7/2025 | 4/25/2025 3:59:58 PM EST |
| 180.00 | 25.20 | 28.30 | % | 0 | 0 | 0.66 | -0.96 | 0.01 | -0.03 | 4/25/2025 3:59:58 PM EST | |||
| 185.00 | 29.50 | 33.60 | % | 0 | 0 | 0.77 | -0.98 | 0.00 | -0.01 | 4/25/2025 3:59:58 PM EST | |||
| 190.00 | 34.90 | 38.50 | % | 0 | 0 | 0.82 | -0.99 | 0.00 | -0.01 | 4/25/2025 3:59:58 PM EST | |||
| 195.00 | 39.90 | 43.30 | 46.30 | 0.00 | 0.00% | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 4/25/2025 3:59:58 PM EST |
| 200.00 | 44.50 | 48.60 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:58 PM EST | |||
| 210.00 | 54.60 | 58.30 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:58 PM EST | |||
| 220.00 | 64.70 | 68.60 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:58 PM EST | |||
| 230.00 | 74.50 | 78.30 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:58 PM EST | |||
| 240.00 | 84.90 | 88.30 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:58 PM EST |