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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 62.60 | 65.80 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:58 PM EST | |||
| 95.00 | 57.50 | 61.00 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | -0.01 | 4/25/2025 3:59:58 PM EST | |||
| 100.00 | 52.60 | 56.00 | % | 0 | 0 | 0.85 | 0.99 | 0.00 | -0.01 | 4/25/2025 3:59:58 PM EST | |||
| 105.00 | 47.60 | 51.50 | % | 0 | 0 | 0.82 | 0.99 | 0.00 | -0.01 | 4/25/2025 3:59:58 PM EST | |||
| 110.00 | 42.90 | 46.20 | % | 0 | 0 | 0.71 | 0.99 | 0.00 | -0.02 | 4/25/2025 3:59:58 PM EST | |||
| 115.00 | 37.90 | 41.40 | % | 0 | 0 | 0.66 | 0.97 | 0.00 | -0.02 | 4/25/2025 3:59:58 PM EST | |||
| 120.00 | 33.00 | 36.90 | 43.17 | 0.00 | 0.00% | 0 | 2 | 0.63 | 0.94 | 0.00 | -0.04 | 3/25/2025 | 4/25/2025 3:59:58 PM EST |
| 125.00 | 28.40 | 32.40 | 35.50 | 0.00 | 0.00% | 0 | 1 | 0.59 | 0.92 | 0.01 | -0.04 | 2/20/2025 | 4/25/2025 3:59:58 PM EST |
| 130.00 | 24.20 | 26.80 | 24.99 | +4.59 | +22.50% | 5 | 1 | 0.47 | 0.88 | 0.01 | -0.05 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 135.00 | 19.60 | 22.50 | 16.90 | 0.00 | 0.00% | 0 | 5 | 0.32 | 0.84 | 0.01 | -0.06 | 4/7/2025 | 4/25/2025 3:59:58 PM EST |
| 140.00 | 16.90 | 17.50 | 12.16 | 0.00 | 0.00% | 0 | 3 | 0.35 | 0.78 | 0.01 | -0.07 | 4/8/2025 | 4/25/2025 3:59:58 PM EST |
| 145.00 | 13.00 | 13.70 | 12.80 | +1.00 | +8.48% | 5 | 35 | 0.33 | 0.71 | 0.02 | -0.07 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 150.00 | 10.00 | 10.30 | 10.20 | +1.00 | +10.87% | 466 | 128 | 0.33 | 0.62 | 0.02 | -0.07 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 155.00 | 7.10 | 7.40 | 7.30 | +0.50 | +7.36% | 87 | 147 | 0.31 | 0.51 | 0.02 | -0.07 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 160.00 | 4.80 | 5.10 | 4.96 | +0.56 | +12.73% | 110 | 187 | 0.30 | 0.40 | 0.02 | -0.07 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 165.00 | 3.10 | 3.30 | 3.12 | +0.27 | +9.48% | 19 | 107 | 0.29 | 0.30 | 0.02 | -0.06 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 170.00 | 1.85 | 2.10 | 1.98 | +0.28 | +16.48% | 16 | 155 | 0.29 | 0.22 | 0.02 | -0.05 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 175.00 | 1.05 | 1.30 | 1.20 | +0.21 | +21.22% | 5 | 278 | 0.28 | 0.16 | 0.01 | -0.04 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 180.00 | 0.45 | 0.80 | 0.57 | 0.00 | 0.00% | 0 | 1,614 | 0.27 | 0.12 | 0.01 | -0.04 | 4/24/2025 | 4/25/2025 3:59:58 PM EST |
| 185.00 | 0.00 | 1.45 | 0.85 | 0.00 | 0.00% | 0 | 316 | 0.39 | 0.07 | 0.01 | -0.02 | 4/10/2025 | 4/25/2025 3:59:58 PM EST |
| 190.00 | 0.00 | 1.05 | 0.38 | 0.00 | 0.00% | 0 | 1,928 | 0.39 | 0.05 | 0.01 | -0.02 | 4/23/2025 | 4/25/2025 3:59:58 PM EST |
| 195.00 | 0.00 | 1.50 | 3.80 | 0.00 | 0.00% | 0 | 41 | 0.47 | 0.03 | 0.00 | -0.01 | 3/10/2025 | 4/25/2025 3:59:58 PM EST |
| 200.00 | 0.10 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 132 | 0.35 | 0.02 | 0.00 | -0.01 | 4/24/2025 | 4/25/2025 3:59:58 PM EST |
| 210.00 | 0.00 | 1.40 | 0.10 | 0.00 | 0.00% | 0 | 77 | 0.56 | 0.01 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 3:59:58 PM EST |
| 220.00 | 0.05 | 1.40 | 0.12 | 0.00 | 0.00% | 0 | 69 | 0.49 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 3:59:58 PM EST |
| 230.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 64 | 0.67 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 3:59:58 PM EST |
| 240.00 | 0.00 | 0.65 | 0.33 | 0.00 | 0.00% | 0 | 20 | 0.62 | 0.00 | 0.00 | 0.00 | 12/30/2024 | 4/25/2025 3:59:58 PM EST |
| 250.00 | 0.00 | 2.15 | 0.55 | 0.00 | 0.00% | 0 | 13 | 0.85 | 0.00 | 0.00 | 0.00 | 12/16/2024 | 4/25/2025 3:59:58 PM EST |
| 260.00 | 0.00 | 1.70 | 2.20 | 0.00 | 0.00% | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 9/18/2024 | 4/25/2025 3:59:58 PM EST |
| 270.00 | 0.00 | 1.70 | 1.65 | 0.00 | 0.00% | 0 | 1 | 0.90 | 0.00 | 0.00 | 0.00 | 9/18/2024 | 4/25/2025 3:59:58 PM EST |
| 280.00 | 0.00 | 1.70 | 1.10 | 0.00 | 0.00% | 0 | 2 | 0.94 | 0.00 | 0.00 | 0.00 | 9/18/2024 | 4/25/2025 3:59:58 PM EST |
| 290.00 | 0.00 | 1.70 | % | 0 | 0 | 0.98 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 1.35 | 1.00 | 0.00 | 0.00% | 0 | 1 | 0.94 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 4/25/2025 3:59:58 PM EST |
| 95.00 | 0.00 | 1.40 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | -0.01 | 4/25/2025 3:59:58 PM EST | |||
| 100.00 | 0.05 | 1.40 | 1.00 | 0.00 | 0.00% | 0 | 1 | 0.62 | -0.01 | 0.00 | -0.01 | 4/9/2025 | 4/25/2025 3:59:58 PM EST |
| 105.00 | 0.00 | 1.50 | % | 0 | 0 | 0.73 | -0.01 | 0.00 | -0.01 | 4/25/2025 3:59:58 PM EST | |||
| 110.00 | 0.00 | 1.55 | 2.00 | 0.00 | 0.00% | 0 | 2 | 0.67 | -0.01 | 0.00 | -0.02 | 4/9/2025 | 4/25/2025 3:59:58 PM EST |
| 115.00 | 0.00 | 1.65 | 2.75 | 0.00 | 0.00% | 0 | 1 | 0.61 | -0.03 | 0.00 | -0.02 | 4/9/2025 | 4/25/2025 3:59:58 PM EST |
| 120.00 | 0.35 | 0.60 | 0.64 | -0.76 | -54.29% | 2 | 14 | 0.40 | -0.06 | 0.00 | -0.04 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 125.00 | 0.75 | 1.20 | 0.83 | -0.67 | -44.67% | 2 | 52 | 0.41 | -0.08 | 0.01 | -0.04 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 130.00 | 1.10 | 1.35 | 1.25 | -0.30 | -19.36% | 22 | 118 | 0.37 | -0.12 | 0.01 | -0.05 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 135.00 | 1.75 | 1.90 | 1.75 | -0.50 | -22.23% | 27 | 35 | 0.36 | -0.16 | 0.01 | -0.06 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 140.00 | 2.65 | 2.80 | 2.65 | -0.56 | -17.45% | 44 | 105 | 0.35 | -0.22 | 0.01 | -0.07 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 145.00 | 3.90 | 4.10 | 3.90 | -0.60 | -13.34% | 80 | 87 | 0.33 | -0.29 | 0.02 | -0.07 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 150.00 | 5.50 | 5.60 | 5.40 | -0.77 | -12.48% | 740 | 187 | 0.32 | -0.38 | 0.02 | -0.07 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 155.00 | 7.60 | 7.90 | 7.80 | -1.80 | -18.75% | 11 | 166 | 0.31 | -0.49 | 0.02 | -0.07 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 160.00 | 10.40 | 12.40 | 12.70 | 0.00 | 0.00% | 0 | 210 | 0.34 | -0.60 | 0.02 | -0.07 | 4/23/2025 | 4/25/2025 3:59:58 PM EST |
| 165.00 | 13.30 | 15.50 | 15.09 | 0.00 | 0.00% | 0 | 87 | 0.32 | -0.70 | 0.02 | -0.06 | 4/24/2025 | 4/25/2025 3:59:58 PM EST |
| 170.00 | 15.70 | 19.70 | 21.73 | 0.00 | 0.00% | 0 | 152 | 0.40 | -0.78 | 0.02 | -0.05 | 4/24/2025 | 4/25/2025 3:59:58 PM EST |
| 175.00 | 21.10 | 24.00 | 27.00 | 0.00 | 0.00% | 0 | 91 | 0.42 | -0.84 | 0.01 | -0.04 | 4/7/2025 | 4/25/2025 3:59:58 PM EST |
| 180.00 | 25.20 | 27.70 | 28.20 | 0.00 | 0.00% | 0 | 44 | 0.39 | -0.88 | 0.01 | -0.04 | 4/4/2025 | 4/25/2025 3:59:58 PM EST |
| 185.00 | 30.10 | 34.00 | 36.26 | 0.00 | 0.00% | 0 | 3 | 0.48 | -0.93 | 0.01 | -0.02 | 4/7/2025 | 4/25/2025 3:59:58 PM EST |
| 190.00 | 34.70 | 38.30 | 28.70 | 0.00 | 0.00% | 0 | 0 | 0.52 | -0.95 | 0.01 | -0.02 | 3/12/2025 | 4/25/2025 3:59:58 PM EST |
| 195.00 | 39.60 | 43.30 | 21.13 | 0.00 | 0.00% | 0 | 2 | 0.56 | -0.97 | 0.00 | -0.01 | 12/11/2024 | 4/25/2025 3:59:58 PM EST |
| 200.00 | 44.60 | 48.60 | 36.64 | 0.00 | 0.00% | 0 | 0 | 0.62 | -0.98 | 0.00 | -0.01 | 12/20/2024 | 4/25/2025 3:59:58 PM EST |
| 210.00 | 54.50 | 58.60 | % | 0 | 0 | 0.67 | -0.99 | 0.00 | 0.00 | 4/25/2025 3:59:58 PM EST | |||
| 220.00 | 64.90 | 68.60 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:58 PM EST | |||
| 230.00 | 74.90 | 78.30 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:58 PM EST | |||
| 240.00 | 84.90 | 88.30 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:58 PM EST | |||
| 250.00 | 94.50 | 98.50 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:58 PM EST | |||
| 260.00 | 104.70 | 108.50 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:58 PM EST | |||
| 270.00 | 114.50 | 118.60 | 125.60 | 0.00 | 0.00% | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 4/25/2025 3:59:58 PM EST |
| 280.00 | 124.60 | 128.30 | 131.20 | 0.00 | 0.00% | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 4/25/2025 3:59:58 PM EST |
| 290.00 | 135.10 | 138.30 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:58 PM EST |