Options Chain for ZOETIS INC CL A (ZTS) - $162.58 as of 5/27/2025 3:48:09 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 74.70 | 78.80 | 72.20 | 0.00 | 0.00% | 0 | 1 | 1.24 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 2:59:01 PM EST |
| 95.00 | 69.70 | 73.70 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST | |||
| 100.00 | 64.70 | 68.90 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST | |||
| 105.00 | 59.80 | 63.90 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST | |||
| 110.00 | 54.80 | 59.00 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST | |||
| 115.00 | 50.00 | 54.00 | % | 0 | 0 | 0.75 | 0.99 | 0.00 | -0.01 | 5/27/2025 2:59:01 PM EST | |||
| 120.00 | 45.00 | 49.10 | 35.29 | 0.00 | 0.00% | 0 | 3 | 0.78 | 0.99 | 0.00 | -0.01 | 4/28/2025 | 5/27/2025 2:59:01 PM EST |
| 125.00 | 40.20 | 44.20 | % | 0 | 0 | 0.65 | 0.98 | 0.00 | -0.02 | 5/27/2025 2:59:01 PM EST | |||
| 130.00 | 35.10 | 39.30 | 40.15 | 0.00 | 0.00% | 0 | 1 | 0.62 | 0.97 | 0.00 | -0.03 | 1/17/2025 | 5/27/2025 2:59:01 PM EST |
| 135.00 | 30.40 | 34.50 | 30.20 | 0.00 | 0.00% | 0 | 2 | 0.55 | 0.95 | 0.00 | -0.04 | 5/19/2025 | 5/27/2025 2:59:01 PM EST |
| 140.00 | 25.90 | 29.70 | % | 0 | 0 | 0.44 | 0.93 | 0.01 | -0.04 | 5/27/2025 2:59:01 PM EST | |||
| 145.00 | 21.40 | 25.10 | 19.50 | 0.00 | 0.00% | 0 | 9 | 0.31 | 0.89 | 0.01 | -0.05 | 5/12/2025 | 5/27/2025 2:59:01 PM EST |
| 150.00 | 17.40 | 19.30 | 15.49 | 0.00 | 0.00% | 0 | 69 | 0.32 | 0.85 | 0.01 | -0.06 | 5/12/2025 | 5/27/2025 2:59:01 PM EST |
| 155.00 | 12.40 | 16.00 | 14.05 | +1.18 | +9.17% | 2 | 59 | 0.28 | 0.78 | 0.02 | -0.06 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 160.00 | 9.50 | 12.60 | 8.50 | 0.00 | 0.00% | 0 | 71 | 0.28 | 0.69 | 0.02 | -0.07 | 5/23/2025 | 5/27/2025 2:59:01 PM EST |
| 165.00 | 7.10 | 7.90 | 7.68 | +2.08 | +37.15% | 6 | 133 | 0.26 | 0.58 | 0.02 | -0.07 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 170.00 | 4.80 | 5.30 | 5.20 | +1.40 | +36.85% | 20 | 405 | 0.25 | 0.45 | 0.03 | -0.07 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 175.00 | 2.60 | 3.50 | 3.10 | +0.80 | +34.79% | 114 | 1,754 | 0.25 | 0.33 | 0.02 | -0.06 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 180.00 | 1.65 | 1.95 | 1.90 | +0.60 | +46.16% | 192 | 235 | 0.24 | 0.23 | 0.02 | -0.05 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 185.00 | 0.85 | 1.25 | 1.02 | +0.50 | +96.16% | 6 | 103 | 0.24 | 0.15 | 0.02 | -0.04 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 190.00 | 0.45 | 0.75 | 0.57 | +0.11 | +23.92% | 1 | 47 | 0.24 | 0.09 | 0.01 | -0.03 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 195.00 | 0.10 | 0.95 | 0.25 | 0.00 | 0.00% | 0 | 82 | 0.25 | 0.05 | 0.01 | -0.02 | 5/7/2025 | 5/27/2025 2:59:01 PM EST |
| 200.00 | 0.05 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 57 | 0.25 | 0.03 | 0.00 | -0.01 | 5/14/2025 | 5/27/2025 2:59:01 PM EST |
| 210.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 11 | 0.39 | 0.01 | 0.00 | 0.00 | 4/21/2025 | 5/27/2025 2:59:01 PM EST |
| 220.00 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 24 | 0.52 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/27/2025 2:59:01 PM EST |
| 230.00 | 0.00 | 0.75 | 0.80 | 0.00 | 0.00% | 0 | 5 | 0.51 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 5/27/2025 2:59:01 PM EST |
| 240.00 | 0.00 | 2.15 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST | |||
| 250.00 | 0.00 | 2.15 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST | |||
| 260.00 | 0.00 | 0.75 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:01 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 | 0.75 | 0.78 | 0.00 | 0.00% | 0 | 26 | 0.95 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/27/2025 2:59:01 PM EST |
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST | |||
| 100.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.81 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 5/27/2025 2:59:01 PM EST |
| 105.00 | 0.00 | 0.95 | 1.10 | 0.00 | 0.00% | 0 | 20 | 0.74 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/27/2025 2:59:01 PM EST |
| 110.00 | 0.00 | 1.40 | 0.72 | 0.00 | 0.00% | 0 | 22 | 0.78 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/27/2025 2:59:01 PM EST |
| 115.00 | 0.00 | 0.95 | 1.65 | 0.00 | 0.00% | 0 | 1 | 0.62 | -0.01 | 0.00 | -0.01 | 4/21/2025 | 5/27/2025 2:59:01 PM EST |
| 120.00 | 0.00 | 0.95 | 0.30 | 0.00 | 0.00% | 0 | 22 | 0.56 | -0.01 | 0.00 | -0.01 | 5/13/2025 | 5/27/2025 2:59:01 PM EST |
| 125.00 | 0.05 | 0.75 | 0.62 | 0.00 | 0.00% | 0 | 13 | 0.43 | -0.02 | 0.00 | -0.02 | 5/8/2025 | 5/27/2025 2:59:01 PM EST |
| 130.00 | 0.10 | 0.95 | 0.38 | 0.00 | 0.00% | 0 | 132 | 0.40 | -0.03 | 0.00 | -0.03 | 5/19/2025 | 5/27/2025 2:59:01 PM EST |
| 135.00 | 0.30 | 0.60 | 0.43 | -0.27 | -38.58% | 1 | 215 | 0.34 | -0.05 | 0.00 | -0.04 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 140.00 | 0.50 | 1.50 | 0.64 | -0.31 | -32.64% | 2 | 166 | 0.33 | -0.07 | 0.01 | -0.04 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 145.00 | 0.85 | 1.45 | 1.05 | -0.57 | -35.19% | 2 | 381 | 0.31 | -0.11 | 0.01 | -0.05 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 150.00 | 1.35 | 1.80 | 1.60 | -0.90 | -36.00% | 22 | 593 | 0.30 | -0.15 | 0.01 | -0.06 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 155.00 | 2.25 | 2.60 | 2.25 | -1.85 | -45.13% | 11 | 100 | 0.28 | -0.22 | 0.02 | -0.06 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 160.00 | 3.60 | 4.20 | 3.60 | -1.70 | -32.08% | 7 | 81 | 0.27 | -0.31 | 0.02 | -0.07 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 165.00 | 4.40 | 7.60 | 5.60 | -2.32 | -29.30% | 21 | 141 | 0.26 | -0.42 | 0.02 | -0.07 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 170.00 | 7.20 | 8.80 | 9.40 | 0.00 | 0.00% | 0 | 54 | 0.25 | -0.55 | 0.03 | -0.07 | 5/20/2025 | 5/27/2025 2:59:01 PM EST |
| 175.00 | 9.10 | 13.00 | 24.75 | 0.00 | 0.00% | 0 | 85 | 0.24 | -0.67 | 0.02 | -0.06 | 4/4/2025 | 5/27/2025 2:59:01 PM EST |
| 180.00 | 12.80 | 17.00 | 16.40 | 0.00 | 0.00% | 0 | 2 | 0.25 | -0.77 | 0.02 | -0.05 | 2/26/2025 | 5/27/2025 2:59:01 PM EST |
| 185.00 | 17.20 | 21.20 | % | 0 | 0 | 0.33 | -0.85 | 0.02 | -0.04 | 5/27/2025 2:59:01 PM EST | |||
| 190.00 | 22.00 | 25.60 | 24.20 | 0.00 | 0.00% | 0 | 0 | 0.38 | -0.91 | 0.01 | -0.03 | 1/6/2025 | 5/27/2025 2:59:01 PM EST |
| 195.00 | 26.80 | 30.90 | % | 0 | 0 | 0.43 | -0.95 | 0.01 | -0.02 | 5/27/2025 2:59:01 PM EST | |||
| 200.00 | 31.80 | 35.90 | % | 0 | 0 | 0.48 | -0.97 | 0.00 | -0.01 | 5/27/2025 2:59:01 PM EST | |||
| 210.00 | 41.80 | 45.90 | % | 0 | 0 | 0.53 | -0.99 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST | |||
| 220.00 | 51.80 | 55.90 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST | |||
| 230.00 | 61.80 | 65.80 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST | |||
| 240.00 | 71.80 | 75.90 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST | |||
| 250.00 | 81.80 | 85.90 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST | |||
| 260.00 | 91.80 | 95.90 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST |