Options Chain for ZOETIS INC CL A (ZTS) - $167.85 as of 6/13/2025 4:08:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 72.50 | 76.10 | % | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:57 PM EST | |||
| 95.00 | 67.60 | 71.10 | % | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:57 PM EST | |||
| 100.00 | 62.20 | 66.10 | % | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:57 PM EST | |||
| 105.00 | 57.40 | 61.30 | % | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:57 PM EST | |||
| 110.00 | 52.40 | 56.30 | % | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:57 PM EST | |||
| 115.00 | 47.50 | 51.30 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:57 PM EST | |||
| 120.00 | 42.60 | 45.90 | 43.17 | 0.00 | 0.00% | 0 | 2 | 1.81 | 1.00 | 0.00 | 0.00 | 3/25/2025 | 6/13/2025 3:59:57 PM EST |
| 125.00 | 37.60 | 41.30 | 35.50 | 0.00 | 0.00% | 0 | 1 | 1.62 | 1.00 | 0.00 | 0.00 | 2/20/2025 | 6/13/2025 3:59:57 PM EST |
| 130.00 | 32.40 | 36.10 | 30.60 | 0.00 | 0.00% | 0 | 8 | 1.39 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 6/13/2025 3:59:57 PM EST |
| 135.00 | 27.60 | 31.20 | 27.71 | 0.00 | 0.00% | 0 | 5 | 1.24 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 6/13/2025 3:59:57 PM EST |
| 140.00 | 22.60 | 26.30 | 12.40 | 0.00 | 0.00% | 0 | 3 | 1.09 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 6/13/2025 3:59:57 PM EST |
| 145.00 | 18.30 | 21.40 | 14.82 | 0.00 | 0.00% | 0 | 44 | 0.94 | 0.99 | 0.00 | -0.02 | 5/8/2025 | 6/13/2025 3:59:57 PM EST |
| 150.00 | 12.90 | 16.40 | 15.62 | -4.38 | -21.90% | 1 | 606 | 0.76 | 0.97 | 0.01 | -0.10 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 155.00 | 8.60 | 11.70 | 11.20 | -2.15 | -16.11% | 1 | 325 | 0.63 | 0.91 | 0.02 | -0.16 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 160.00 | 3.50 | 7.20 | 9.10 | 0.00 | 0.00% | 0 | 310 | 0.51 | 0.75 | 0.04 | -0.23 | 6/12/2025 | 6/13/2025 3:59:57 PM EST |
| 165.00 | 1.20 | 4.20 | 1.98 | -2.92 | -59.60% | 58 | 1,133 | 0.31 | 0.50 | 0.06 | -0.23 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 170.00 | 0.35 | 1.95 | 0.80 | -1.20 | -60.00% | 29 | 1,060 | 0.31 | 0.22 | 0.05 | -0.15 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 175.00 | 0.25 | 1.85 | 0.20 | 0.00 | 0.00% | 15 | 636 | 0.39 | 0.06 | 0.02 | -0.06 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 180.00 | 0.10 | 0.20 | 0.17 | +0.02 | +13.34% | 2 | 1,771 | 0.37 | 0.01 | 0.00 | -0.02 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 185.00 | 0.00 | 0.25 | 0.13 | 0.00 | 0.00% | 0 | 405 | 0.51 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 3:59:57 PM EST |
| 190.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 1,896 | 0.51 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/13/2025 3:59:57 PM EST |
| 195.00 | 0.00 | 2.15 | 0.33 | 0.00 | 0.00% | 0 | 64 | 1.16 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/13/2025 3:59:57 PM EST |
| 200.00 | 0.00 | 2.15 | 0.27 | 0.00 | 0.00% | 0 | 124 | 1.27 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 6/13/2025 3:59:57 PM EST |
| 210.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 77 | 1.04 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 6/13/2025 3:59:57 PM EST |
| 220.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 69 | 1.66 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 6/13/2025 3:59:57 PM EST |
| 230.00 | 0.00 | 2.15 | 0.15 | 0.00 | 0.00% | 0 | 64 | 1.83 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/13/2025 3:59:57 PM EST |
| 240.00 | 0.00 | 0.10 | 0.33 | 0.00 | 0.00% | 0 | 20 | 1.16 | 0.00 | 0.00 | 0.00 | 12/30/2024 | 6/13/2025 3:59:57 PM EST |
| 250.00 | 0.00 | 1.05 | 0.03 | 0.00 | 0.00% | 0 | 13 | 1.17 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/13/2025 3:59:57 PM EST |
| 260.00 | 0.00 | 2.15 | 2.20 | 0.00 | 0.00% | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 9/18/2024 | 6/13/2025 3:59:57 PM EST |
| 270.00 | 0.00 | 2.15 | 1.65 | 0.00 | 0.00% | 0 | 1 | 2.42 | 0.00 | 0.00 | 0.00 | 9/18/2024 | 6/13/2025 3:59:57 PM EST |
| 280.00 | 0.00 | 2.15 | 1.10 | 0.00 | 0.00% | 0 | 2 | 2.54 | 0.00 | 0.00 | 0.00 | 9/18/2024 | 6/13/2025 3:59:57 PM EST |
| 290.00 | 0.00 | 2.15 | % | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 2.15 | 0.13 | 0.00 | 0.00% | 0 | 13 | 3.22 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/13/2025 3:59:57 PM EST |
| 95.00 | 0.00 | 2.15 | 0.35 | 0.00 | 0.00% | 0 | 1 | 2.98 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/13/2025 3:59:57 PM EST |
| 100.00 | 0.00 | 2.15 | 0.52 | 0.00 | 0.00% | 0 | 2 | 2.76 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/13/2025 3:59:57 PM EST |
| 105.00 | 0.00 | 2.15 | 0.38 | 0.00 | 0.00% | 0 | 1 | 2.54 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/13/2025 3:59:57 PM EST |
| 110.00 | 0.00 | 2.15 | 0.45 | 0.00 | 0.00% | 0 | 3 | 2.33 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/13/2025 3:59:57 PM EST |
| 115.00 | 0.00 | 2.15 | 2.75 | 0.00 | 0.00% | 0 | 1 | 2.13 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 6/13/2025 3:59:57 PM EST |
| 120.00 | 0.00 | 1.35 | 0.79 | 0.00 | 0.00% | 0 | 16 | 1.93 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 6/13/2025 3:59:57 PM EST |
| 125.00 | 0.00 | 1.40 | 0.06 | 0.00 | 0.00% | 0 | 44 | 1.74 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/13/2025 3:59:57 PM EST |
| 130.00 | 0.05 | 0.30 | 0.07 | +0.02 | +40.00% | 7 | 130 | 0.85 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 135.00 | 0.10 | 0.90 | 0.11 | +0.01 | +10.00% | 2 | 359 | 0.89 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 140.00 | 0.10 | 2.25 | 0.22 | +0.18 | +450.00% | 2 | 1,293 | 0.83 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 145.00 | 0.10 | 1.50 | 0.22 | +0.07 | +46.67% | 5 | 709 | 0.69 | -0.01 | 0.00 | -0.02 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 150.00 | 0.20 | 1.35 | 0.28 | +0.06 | +27.28% | 16 | 1,391 | 0.55 | -0.03 | 0.01 | -0.10 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 155.00 | 0.20 | 2.00 | 0.58 | +0.15 | +34.89% | 12 | 1,146 | 0.46 | -0.09 | 0.02 | -0.16 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 160.00 | 0.70 | 1.30 | 1.10 | +0.62 | +129.17% | 368 | 1,695 | 0.30 | -0.25 | 0.04 | -0.23 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 165.00 | 2.35 | 3.00 | 3.15 | +1.89 | +150.00% | 269 | 340 | 0.28 | -0.50 | 0.06 | -0.23 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 170.00 | 4.60 | 8.50 | 3.58 | 0.00 | 0.00% | 0 | 195 | 0.60 | -0.78 | 0.05 | -0.15 | 6/12/2025 | 6/13/2025 3:59:57 PM EST |
| 175.00 | 9.60 | 12.80 | 6.20 | 0.00 | 0.00% | 0 | 69 | 0.73 | -0.94 | 0.02 | -0.06 | 6/6/2025 | 6/13/2025 3:59:57 PM EST |
| 180.00 | 13.90 | 17.90 | 18.45 | 0.00 | 0.00% | 0 | 5 | 0.84 | -0.99 | 0.00 | -0.02 | 5/13/2025 | 6/13/2025 3:59:57 PM EST |
| 185.00 | 18.90 | 22.80 | 23.08 | 0.00 | 0.00% | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 5/22/2025 | 6/13/2025 3:59:57 PM EST |
| 190.00 | 23.80 | 27.60 | 28.08 | 0.00 | 0.00% | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 5/22/2025 | 6/13/2025 3:59:57 PM EST |
| 195.00 | 28.80 | 32.60 | 32.75 | 0.00 | 0.00% | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 5/22/2025 | 6/13/2025 3:59:57 PM EST |
| 200.00 | 33.80 | 37.60 | 37.75 | 0.00 | 0.00% | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 5/22/2025 | 6/13/2025 3:59:57 PM EST |
| 210.00 | 43.80 | 47.60 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:57 PM EST | |||
| 220.00 | 53.80 | 57.60 | % | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:57 PM EST | |||
| 230.00 | 63.80 | 67.90 | % | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:57 PM EST | |||
| 240.00 | 73.80 | 77.90 | % | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:57 PM EST | |||
| 250.00 | 83.80 | 87.60 | % | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:57 PM EST | |||
| 260.00 | 93.80 | 97.90 | % | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:57 PM EST | |||
| 270.00 | 104.00 | 107.60 | 125.60 | 0.00 | 0.00% | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 6/13/2025 3:59:57 PM EST |
| 280.00 | 114.00 | 117.60 | 131.20 | 0.00 | 0.00% | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 6/13/2025 3:59:57 PM EST |
| 290.00 | 123.90 | 128.00 | % | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:57 PM EST |