Options Chain for ZOETIS INC CL A (ZTS) - $158.06 as of 5/5/2025 9:37:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 66.50 | 70.40 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | -0.01 | 5/5/2025 4:00:00 PM EST | |||
| 95.00 | 61.80 | 64.90 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | -0.01 | 5/5/2025 4:00:00 PM EST | |||
| 100.00 | 56.50 | 60.60 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | -0.03 | 5/5/2025 4:00:00 PM EST | |||
| 105.00 | 51.50 | 55.90 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | -0.02 | 5/5/2025 4:00:00 PM EST | |||
| 110.00 | 46.60 | 50.80 | % | 0 | 0 | 0.84 | 0.99 | 0.00 | -0.02 | 5/5/2025 4:00:00 PM EST | |||
| 115.00 | 41.60 | 46.30 | % | 0 | 0 | 0.75 | 0.98 | 0.00 | -0.03 | 5/5/2025 4:00:00 PM EST | |||
| 120.00 | 36.70 | 41.00 | 43.17 | 0.00 | 0.00% | 0 | 2 | 0.69 | 0.96 | 0.00 | -0.04 | 3/25/2025 | 5/5/2025 4:00:00 PM EST |
| 125.00 | 32.50 | 36.40 | 35.50 | 0.00 | 0.00% | 0 | 1 | 0.67 | 0.95 | 0.00 | -0.04 | 2/20/2025 | 5/5/2025 4:00:00 PM EST |
| 130.00 | 27.80 | 31.30 | 29.16 | +4.17 | +16.69% | 2 | 6 | 0.39 | 0.92 | 0.01 | -0.07 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 135.00 | 23.10 | 26.00 | 23.00 | 0.00 | 0.00% | 0 | 9 | 0.45 | 0.92 | 0.01 | -0.06 | 5/1/2025 | 5/5/2025 4:00:00 PM EST |
| 140.00 | 18.60 | 22.10 | 19.40 | -2.11 | -9.81% | 1 | 2 | 0.36 | 0.87 | 0.01 | -0.08 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 145.00 | 16.10 | 17.30 | 16.13 | +3.33 | +26.02% | 5 | 39 | 0.32 | 0.82 | 0.02 | -0.08 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 150.00 | 12.20 | 13.60 | 13.70 | +1.40 | +11.39% | 8 | 628 | 0.32 | 0.74 | 0.02 | -0.08 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 155.00 | 8.90 | 9.70 | 9.30 | +0.48 | +5.45% | 13 | 267 | 0.31 | 0.62 | 0.02 | -0.09 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 160.00 | 6.10 | 6.80 | 6.35 | +0.05 | +0.80% | 60 | 287 | 0.31 | 0.50 | 0.02 | -0.08 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 165.00 | 3.90 | 4.80 | 4.29 | -0.06 | -1.38% | 15 | 124 | 0.31 | 0.40 | 0.02 | -0.08 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 170.00 | 2.45 | 3.00 | 2.76 | +0.16 | +6.16% | 11 | 184 | 0.30 | 0.31 | 0.02 | -0.08 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 175.00 | 1.35 | 1.90 | 1.65 | +0.05 | +3.13% | 12 | 293 | 0.30 | 0.24 | 0.01 | -0.07 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 180.00 | 0.75 | 1.25 | 0.95 | +0.03 | +3.27% | 522 | 1,626 | 0.30 | 0.18 | 0.01 | -0.06 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 185.00 | 0.45 | 1.30 | 0.60 | 0.00 | 0.00% | 0 | 316 | 0.33 | 0.14 | 0.01 | -0.05 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 190.00 | 0.05 | 0.95 | 0.25 | -0.13 | -34.22% | 10 | 1,928 | 0.30 | 0.11 | 0.01 | -0.04 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 195.00 | 0.00 | 0.85 | 0.05 | 0.00 | 0.00% | 2 | 41 | 0.41 | 0.08 | 0.01 | -0.03 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 200.00 | 0.10 | 0.50 | 0.30 | +0.05 | +20.00% | 1 | 132 | 0.35 | 0.06 | 0.00 | -0.03 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 210.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 77 | 0.50 | 0.03 | 0.00 | -0.01 | 4/21/2025 | 5/5/2025 4:00:00 PM EST |
| 220.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 69 | 0.56 | 0.01 | 0.00 | -0.01 | 4/29/2025 | 5/5/2025 4:00:00 PM EST |
| 230.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 64 | 0.70 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 4:00:00 PM EST |
| 240.00 | 0.00 | 0.10 | 0.33 | 0.00 | 0.00% | 0 | 20 | 0.49 | 0.00 | 0.00 | 0.00 | 12/30/2024 | 5/5/2025 4:00:00 PM EST |
| 250.00 | 0.00 | 1.55 | 0.55 | 0.00 | 0.00% | 0 | 13 | 0.83 | 0.00 | 0.00 | 0.00 | 12/16/2024 | 5/5/2025 4:00:00 PM EST |
| 260.00 | 0.00 | 0.95 | 2.20 | 0.00 | 0.00% | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 9/18/2024 | 5/5/2025 4:00:00 PM EST |
| 270.00 | 0.00 | 1.55 | 1.65 | 0.00 | 0.00% | 0 | 1 | 0.94 | 0.00 | 0.00 | 0.00 | 9/18/2024 | 5/5/2025 4:00:00 PM EST |
| 280.00 | 0.00 | 1.55 | 1.10 | 0.00 | 0.00% | 0 | 2 | 0.98 | 0.00 | 0.00 | 0.00 | 9/18/2024 | 5/5/2025 4:00:00 PM EST |
| 290.00 | 0.00 | 1.15 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 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 | 0.95 | 1.00 | 0.00 | 0.00% | 0 | 1 | 0.99 | 0.00 | 0.00 | -0.01 | 4/8/2025 | 5/5/2025 4:00:00 PM EST |
| 95.00 | 0.00 | 0.95 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | -0.01 | 5/5/2025 4:00:00 PM EST | |||
| 100.00 | 0.05 | 0.95 | 1.00 | 0.00 | 0.00% | 0 | 1 | 0.69 | 0.00 | 0.00 | -0.03 | 4/9/2025 | 5/5/2025 4:00:00 PM EST |
| 105.00 | 0.00 | 1.55 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | -0.02 | 5/5/2025 4:00:00 PM EST | |||
| 110.00 | 0.00 | 0.95 | 2.00 | 0.00 | 0.00% | 0 | 2 | 0.69 | -0.01 | 0.00 | -0.02 | 4/9/2025 | 5/5/2025 4:00:00 PM EST |
| 115.00 | 0.00 | 0.95 | 2.75 | 0.00 | 0.00% | 0 | 1 | 0.62 | -0.02 | 0.00 | -0.03 | 4/9/2025 | 5/5/2025 4:00:00 PM EST |
| 120.00 | 0.00 | 0.60 | 0.45 | 0.00 | 0.00% | 0 | 16 | 0.51 | -0.04 | 0.00 | -0.04 | 4/30/2025 | 5/5/2025 4:00:00 PM EST |
| 125.00 | 0.00 | 0.80 | 0.58 | 0.00 | 0.00% | 0 | 59 | 0.47 | -0.05 | 0.00 | -0.04 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 130.00 | 0.60 | 0.90 | 0.85 | -0.10 | -10.53% | 1 | 135 | 0.42 | -0.08 | 0.01 | -0.07 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 135.00 | 0.90 | 1.35 | 1.10 | -0.17 | -13.39% | 143 | 73 | 0.40 | -0.08 | 0.01 | -0.06 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 140.00 | 1.05 | 2.40 | 1.70 | -0.05 | -2.86% | 1,445 | 160 | 0.37 | -0.13 | 0.01 | -0.08 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 145.00 | 2.25 | 2.85 | 2.65 | 0.00 | 0.00% | 15 | 152 | 0.37 | -0.18 | 0.02 | -0.08 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 150.00 | 3.50 | 4.00 | 4.00 | +0.10 | +2.57% | 78 | 1,189 | 0.35 | -0.26 | 0.02 | -0.08 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 155.00 | 5.00 | 5.90 | 5.24 | -0.36 | -6.43% | 36 | 221 | 0.33 | -0.38 | 0.02 | -0.09 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 160.00 | 7.30 | 10.30 | 8.11 | -0.09 | -1.10% | 43 | 213 | 0.32 | -0.50 | 0.02 | -0.08 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 165.00 | 10.10 | 11.10 | 10.80 | -0.80 | -6.90% | 31 | 85 | 0.30 | -0.60 | 0.02 | -0.08 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 170.00 | 13.60 | 15.10 | 16.30 | 0.00 | 0.00% | 0 | 152 | 0.29 | -0.69 | 0.02 | -0.08 | 4/30/2025 | 5/5/2025 4:00:00 PM EST |
| 175.00 | 16.50 | 20.20 | 27.00 | 0.00 | 0.00% | 0 | 91 | 0.41 | -0.76 | 0.01 | -0.07 | 4/7/2025 | 5/5/2025 4:00:00 PM EST |
| 180.00 | 20.90 | 24.60 | 28.20 | 0.00 | 0.00% | 0 | 44 | 0.42 | -0.82 | 0.01 | -0.06 | 4/4/2025 | 5/5/2025 4:00:00 PM EST |
| 185.00 | 25.80 | 29.20 | 36.26 | 0.00 | 0.00% | 0 | 3 | 0.46 | -0.86 | 0.01 | -0.05 | 4/7/2025 | 5/5/2025 4:00:00 PM EST |
| 190.00 | 29.90 | 34.50 | 28.70 | 0.00 | 0.00% | 0 | 0 | 0.48 | -0.89 | 0.01 | -0.04 | 3/12/2025 | 5/5/2025 4:00:00 PM EST |
| 195.00 | 34.70 | 39.40 | 21.13 | 0.00 | 0.00% | 0 | 2 | 0.58 | -0.92 | 0.01 | -0.03 | 12/11/2024 | 5/5/2025 4:00:00 PM EST |
| 200.00 | 39.70 | 44.50 | 36.64 | 0.00 | 0.00% | 0 | 0 | 0.56 | -0.94 | 0.00 | -0.03 | 12/20/2024 | 5/5/2025 4:00:00 PM EST |
| 210.00 | 49.80 | 54.50 | % | 0 | 0 | 0.70 | -0.97 | 0.00 | -0.01 | 5/5/2025 4:00:00 PM EST | |||
| 220.00 | 60.10 | 64.40 | % | 0 | 0 | 0.78 | -0.99 | 0.00 | -0.01 | 5/5/2025 4:00:00 PM EST | |||
| 230.00 | 69.70 | 74.30 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 240.00 | 80.20 | 84.40 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 250.00 | 89.90 | 94.50 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 260.00 | 99.70 | 104.00 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 270.00 | 110.00 | 114.30 | 125.60 | 0.00 | 0.00% | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 4:00:00 PM EST |
| 280.00 | 120.00 | 124.30 | 131.20 | 0.00 | 0.00% | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 4:00:00 PM EST |
| 290.00 | 129.90 | 134.50 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST |