Options Chain for ZOETIS INC CL A (ZTS) - $157.17 as of 6/20/2025 9:39:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 45.90 | 49.60 | % | 0 | 0 | 0.80 | 0.99 | 0.00 | -0.01 | 6/20/2025 3:59:55 PM EST | |||
| 115.00 | 41.10 | 45.00 | % | 0 | 0 | 0.72 | 0.99 | 0.00 | -0.01 | 6/20/2025 3:59:55 PM EST | |||
| 120.00 | 36.30 | 40.20 | % | 0 | 0 | 0.66 | 0.97 | 0.00 | -0.02 | 6/20/2025 3:59:55 PM EST | |||
| 125.00 | 31.40 | 35.40 | % | 0 | 0 | 0.60 | 0.95 | 0.00 | -0.02 | 6/20/2025 3:59:55 PM EST | |||
| 130.00 | 26.80 | 30.70 | % | 0 | 0 | 0.56 | 0.92 | 0.01 | -0.03 | 6/20/2025 3:59:55 PM EST | |||
| 135.00 | 22.20 | 26.10 | % | 0 | 0 | 0.50 | 0.87 | 0.01 | -0.04 | 6/20/2025 3:59:55 PM EST | |||
| 140.00 | 18.20 | 21.80 | % | 0 | 0 | 0.36 | 0.82 | 0.01 | -0.05 | 6/20/2025 3:59:55 PM EST | |||
| 145.00 | 13.70 | 17.40 | % | 0 | 0 | 0.33 | 0.75 | 0.02 | -0.06 | 6/20/2025 3:59:55 PM EST | |||
| 150.00 | 11.10 | 13.50 | 11.50 | 0.00 | 0.00% | 0 | 1 | 0.33 | 0.67 | 0.02 | -0.07 | 6/18/2025 | 6/20/2025 3:59:55 PM EST |
| 155.00 | 8.60 | 9.80 | 8.62 | +0.32 | +3.86% | 2 | 9 | 0.32 | 0.58 | 0.02 | -0.07 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 160.00 | 6.00 | 6.80 | 5.60 | -0.46 | -7.60% | 3 | 3 | 0.30 | 0.47 | 0.02 | -0.07 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 165.00 | 2.65 | 4.90 | 4.20 | +0.18 | +4.48% | 89 | 8 | 0.27 | 0.36 | 0.02 | -0.06 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 170.00 | 1.40 | 4.60 | 2.69 | -0.08 | -2.89% | 27 | 7 | 0.29 | 0.26 | 0.02 | -0.05 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 175.00 | 0.20 | 2.20 | 1.53 | % | 1 | 0 | 0.24 | 0.17 | 0.02 | -0.04 | 6/20/2025 | 6/20/2025 3:59:55 PM EST | |
| 180.00 | 0.00 | 2.10 | 1.50 | 0.00 | 0.00% | 0 | 1 | 0.25 | 0.10 | 0.01 | -0.03 | 6/18/2025 | 6/20/2025 3:59:55 PM EST |
| 185.00 | 0.00 | 1.30 | 1.32 | 0.00 | 0.00% | 0 | 1 | 0.25 | 0.06 | 0.01 | -0.02 | 6/18/2025 | 6/20/2025 3:59:55 PM EST |
| 190.00 | 0.00 | 1.95 | % | 0 | 0 | 0.43 | 0.03 | 0.00 | -0.01 | 6/20/2025 3:59:55 PM EST | |||
| 195.00 | 0.00 | 1.85 | % | 0 | 0 | 0.45 | 0.02 | 0.00 | -0.01 | 6/20/2025 3:59:55 PM EST | |||
| 200.00 | 0.00 | 1.75 | % | 0 | 0 | 0.49 | 0.01 | 0.00 | 0.00 | 6/20/2025 3:59:55 PM EST | |||
| 210.00 | 0.00 | 0.95 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:55 PM EST | |||
| 220.00 | 0.00 | 0.95 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:55 PM EST | |||
| 230.00 | 0.00 | 0.95 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:55 PM EST | |||
| 240.00 | 0.00 | 0.95 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 1.75 | % | 0 | 0 | 0.72 | -0.01 | 0.00 | -0.01 | 6/20/2025 3:59:55 PM EST | |||
| 115.00 | 0.00 | 1.95 | % | 0 | 0 | 0.65 | -0.01 | 0.00 | -0.01 | 6/20/2025 3:59:55 PM EST | |||
| 120.00 | 0.00 | 1.20 | % | 0 | 0 | 0.50 | -0.03 | 0.00 | -0.02 | 6/20/2025 3:59:55 PM EST | |||
| 125.00 | 0.00 | 1.45 | % | 0 | 0 | 0.47 | -0.05 | 0.00 | -0.02 | 6/20/2025 3:59:55 PM EST | |||
| 130.00 | 0.00 | 3.00 | % | 0 | 0 | 0.43 | -0.08 | 0.01 | -0.03 | 6/20/2025 3:59:55 PM EST | |||
| 135.00 | 0.70 | 1.35 | 1.15 | -0.10 | -8.00% | 2 | 1 | 0.32 | -0.13 | 0.01 | -0.04 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 140.00 | 0.55 | 3.90 | 2.30 | 0.00 | 0.00% | 0 | 40 | 0.34 | -0.18 | 0.01 | -0.05 | 6/18/2025 | 6/20/2025 3:59:55 PM EST |
| 145.00 | 1.95 | 3.40 | 2.93 | -0.52 | -15.08% | 5 | 8 | 0.30 | -0.25 | 0.02 | -0.06 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 150.00 | 2.25 | 6.20 | 4.50 | +0.20 | +4.66% | 7 | 3 | 0.31 | -0.33 | 0.02 | -0.07 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 155.00 | 5.40 | 8.00 | 6.20 | -0.20 | -3.13% | 1 | 3 | 0.33 | -0.42 | 0.02 | -0.07 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 160.00 | 7.80 | 8.80 | 8.38 | -1.52 | -15.36% | 4 | 1 | 0.29 | -0.53 | 0.02 | -0.07 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 165.00 | 9.50 | 13.30 | % | 0 | 0 | 0.29 | -0.64 | 0.02 | -0.06 | 6/20/2025 3:59:55 PM EST | |||
| 170.00 | 13.10 | 16.40 | 15.48 | % | 1 | 0 | 0.27 | -0.74 | 0.02 | -0.05 | 6/20/2025 | 6/20/2025 3:59:55 PM EST | |
| 175.00 | 17.10 | 20.30 | % | 0 | 0 | 0.40 | -0.83 | 0.02 | -0.04 | 6/20/2025 3:59:55 PM EST | |||
| 180.00 | 21.20 | 24.80 | % | 0 | 0 | 0.43 | -0.90 | 0.01 | -0.03 | 6/20/2025 3:59:55 PM EST | |||
| 185.00 | 25.90 | 29.80 | % | 0 | 0 | 0.47 | -0.94 | 0.01 | -0.02 | 6/20/2025 3:59:55 PM EST | |||
| 190.00 | 30.80 | 34.60 | % | 0 | 0 | 0.48 | -0.97 | 0.00 | -0.01 | 6/20/2025 3:59:55 PM EST | |||
| 195.00 | 35.70 | 39.70 | % | 0 | 0 | 0.51 | -0.98 | 0.00 | -0.01 | 6/20/2025 3:59:55 PM EST | |||
| 200.00 | 40.70 | 44.60 | % | 0 | 0 | 0.55 | -0.99 | 0.00 | 0.00 | 6/20/2025 3:59:55 PM EST | |||
| 210.00 | 50.70 | 54.60 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:55 PM EST | |||
| 220.00 | 60.70 | 64.60 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:55 PM EST | |||
| 230.00 | 70.70 | 74.60 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:55 PM EST | |||
| 240.00 | 80.70 | 84.70 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:55 PM EST |