Options Chain for ZOETIS INC CL A (ZTS) - $149.02 as of 8/12/2025 1:58:34 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 37.30 | 41.30 | 39.30 | % | 0.36 | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:58:51 PM EST | |||
| 115.00 | 32.30 | 36.30 | 34.30 | % | 0.30 | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:58:51 PM EST | |||
| 120.00 | 27.30 | 31.40 | 29.35 | % | 0.24 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:58:51 PM EST | |||
| 125.00 | 22.30 | 25.70 | 24.00 | 24.40 | 0.00 | 0.00% | 0.19 | 0 | 7 | 1.76 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 12:58:51 PM EST |
| 130.00 | 17.40 | 20.70 | 19.05 | 18.35 | 0.00 | 0.00% | 0.15 | 0 | 8 | 1.48 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 12:58:51 PM EST |
| 135.00 | 12.80 | 15.50 | 14.15 | 12.50 | 0.00 | 0.00% | 0.10 | 0 | 33 | 1.14 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 12:58:51 PM EST |
| 140.00 | 7.60 | 10.40 | 9.00 | 8.00 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.83 | 0.98 | 0.02 | -0.02 | 8/8/2025 | 8/12/2025 12:58:51 PM EST |
| 145.00 | 4.30 | 4.80 | 4.55 | 4.40 | -0.30 | -6.39% | 0.03 | 2 | 86 | 0.29 | 0.84 | 0.06 | -0.14 | 8/12/2025 | 8/12/2025 12:58:51 PM EST |
| 150.00 | 0.85 | 1.15 | 1.00 | 0.95 | -0.45 | -32.15% | 0.01 | 659 | 1,767 | 0.25 | 0.42 | 0.11 | -0.21 | 8/12/2025 | 8/12/2025 12:58:51 PM EST |
| 155.00 | 0.10 | 0.25 | 0.18 | 0.15 | -0.08 | -34.79% | 0.00 | 7 | 2,987 | 0.30 | 0.06 | 0.03 | -0.06 | 8/12/2025 | 8/12/2025 12:58:51 PM EST |
| 160.00 | 0.10 | 0.15 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 1 | 3,302 | 0.45 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:51 PM EST |
| 165.00 | 0.05 | 0.50 | 0.28 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,629 | 0.76 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 12:58:51 PM EST |
| 170.00 | 0.05 | 1.10 | 0.58 | 0.05 | -0.58 | -92.07% | 0.00 | 1 | 1,343 | 0.73 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:51 PM EST |
| 175.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 135 | 1.03 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 12:58:51 PM EST |
| 180.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 99 | 1.14 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 12:58:51 PM EST |
| 185.00 | 0.00 | 1.75 | 0.88 | 1.53 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.97 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 12:58:51 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.26 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 8/12/2025 12:58:51 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:58:51 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:58:51 PM EST | |||
| 210.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:58:51 PM EST | |||
| 220.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:58:51 PM EST | |||
| 230.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:58:51 PM EST | |||
| 240.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:58:51 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 52 | 2.19 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 12:58:51 PM EST |
| 115.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:58:51 PM EST | |||
| 120.00 | 0.00 | 2.05 | 1.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.22 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:51 PM EST |
| 125.00 | 0.00 | 0.05 | 0.03 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.42 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/12/2025 12:58:51 PM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 76 | 1.18 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:51 PM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 1,401 | 0.93 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 12:58:51 PM EST |
| 140.00 | 0.05 | 0.15 | 0.10 | 0.17 | -0.02 | -10.53% | 0.00 | 1 | 5,606 | 0.40 | -0.02 | 0.02 | -0.02 | 8/12/2025 | 8/12/2025 12:58:51 PM EST |
| 145.00 | 0.25 | 0.35 | 0.30 | 0.30 | -0.15 | -33.34% | 0.00 | 11 | 716 | 0.29 | -0.16 | 0.06 | -0.14 | 8/12/2025 | 8/12/2025 12:58:51 PM EST |
| 150.00 | 1.75 | 2.40 | 2.08 | 1.75 | -0.45 | -20.46% | 0.01 | 4,471 | 6,689 | 0.24 | -0.58 | 0.11 | -0.21 | 8/12/2025 | 8/12/2025 12:58:51 PM EST |
| 155.00 | 5.60 | 6.60 | 6.10 | 6.05 | +0.45 | +8.04% | 0.04 | 2 | 215 | 0.53 | -0.94 | 0.03 | -0.06 | 8/12/2025 | 8/12/2025 12:58:51 PM EST |
| 160.00 | 9.20 | 12.50 | 10.85 | 11.98 | 0.00 | 0.00% | 0.07 | 0 | 22 | 0.94 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:51 PM EST |
| 165.00 | 14.00 | 17.40 | 15.70 | 18.76 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 12:58:51 PM EST |
| 170.00 | 19.70 | 22.50 | 21.10 | 24.00 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.52 | -1.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 12:58:51 PM EST |
| 175.00 | 24.20 | 27.80 | 26.00 | 23.63 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 12:58:51 PM EST |
| 180.00 | 28.90 | 32.80 | 30.85 | % | 0.17 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:58:51 PM EST | |||
| 185.00 | 34.00 | 37.80 | 35.90 | % | 0.19 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:58:51 PM EST | |||
| 190.00 | 39.00 | 42.50 | 40.75 | % | 0.21 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:58:51 PM EST | |||
| 195.00 | 43.80 | 47.80 | 45.80 | % | 0.23 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:58:51 PM EST | |||
| 200.00 | 49.00 | 52.80 | 50.90 | % | 0.25 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:58:51 PM EST | |||
| 210.00 | 59.00 | 62.80 | 60.90 | % | 0.29 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:58:51 PM EST | |||
| 220.00 | 68.80 | 72.80 | 70.80 | % | 0.32 | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:58:51 PM EST | |||
| 230.00 | 78.80 | 82.80 | 80.80 | % | 0.35 | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:58:51 PM EST | |||
| 240.00 | 88.80 | 92.80 | 90.80 | % | 0.38 | 0 | 0 | 3.59 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:58:51 PM EST |