Options Chain for ZOETIS INC CL A (ZTS) - $150.03 as of 7/18/2025 3:47:48 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 | 37.10 | 40.60 | 38.85 | % | 0.35 | 0 | 0 | 0.92 | 1.00 | 0.00 | -0.01 | 7/18/2025 3:59:59 PM EST | |||
| 115.00 | 32.30 | 35.70 | 34.00 | % | 0.30 | 0 | 0 | 0.83 | 0.99 | 0.00 | -0.02 | 7/18/2025 3:59:59 PM EST | |||
| 120.00 | 27.30 | 30.80 | 29.05 | % | 0.24 | 0 | 0 | 0.74 | 0.98 | 0.00 | -0.03 | 7/18/2025 3:59:59 PM EST | |||
| 125.00 | 23.10 | 26.00 | 24.55 | % | 0.20 | 0 | 0 | 0.66 | 0.96 | 0.01 | -0.05 | 7/18/2025 3:59:59 PM EST | |||
| 130.00 | 17.90 | 20.90 | 19.40 | 20.40 | % | 0.15 | 1 | 0 | 0.56 | 0.90 | 0.01 | -0.07 | 7/18/2025 | 7/18/2025 3:59:59 PM EST | |
| 135.00 | 14.10 | 17.00 | 15.55 | 17.92 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.53 | 0.84 | 0.02 | -0.09 | 7/16/2025 | 7/18/2025 3:59:59 PM EST |
| 140.00 | 9.40 | 13.10 | 11.25 | % | 0.08 | 0 | 0 | 0.32 | 0.76 | 0.02 | -0.10 | 7/18/2025 3:59:59 PM EST | |||
| 145.00 | 7.70 | 8.80 | 8.25 | 7.40 | -2.26 | -23.40% | 0.06 | 6 | 19 | 0.37 | 0.64 | 0.03 | -0.11 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 150.00 | 4.80 | 5.80 | 5.30 | 4.60 | -1.00 | -17.86% | 0.04 | 87 | 67 | 0.35 | 0.50 | 0.03 | -0.11 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 155.00 | 1.60 | 3.20 | 2.40 | 2.94 | -0.26 | -8.13% | 0.02 | 1,628 | 114 | 0.28 | 0.35 | 0.03 | -0.10 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 160.00 | 0.55 | 1.75 | 1.15 | 1.60 | -0.11 | -6.44% | 0.01 | 38 | 229 | 0.32 | 0.23 | 0.02 | -0.07 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 165.00 | 0.55 | 1.00 | 0.78 | 0.75 | -0.02 | -2.60% | 0.00 | 9 | 518 | 0.31 | 0.13 | 0.02 | -0.05 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 170.00 | 0.20 | 0.45 | 0.33 | 0.30 | -0.20 | -40.00% | 0.00 | 3 | 487 | 0.30 | 0.07 | 0.01 | -0.03 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 175.00 | 0.00 | 1.25 | 0.63 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 109 | 0.47 | 0.03 | 0.01 | -0.02 | 7/16/2025 | 7/18/2025 3:59:59 PM EST |
| 180.00 | 0.00 | 0.95 | 0.48 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.40 | 0.01 | 0.00 | -0.01 | 7/15/2025 | 7/18/2025 3:59:59 PM EST |
| 185.00 | 0.00 | 1.75 | 0.88 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.64 | 0.01 | 0.00 | 0.00 | 6/24/2025 | 7/18/2025 3:59:59 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:59 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:59 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:59 PM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:59 PM EST | |||
| 220.00 | 0.00 | 1.80 | 0.90 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:59 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:59 PM EST | |||
| 240.00 | 0.00 | 1.80 | 0.90 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:59 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 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | -0.01 | 7/18/2025 3:59:59 PM EST | |||
| 115.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.87 | -0.01 | 0.00 | -0.02 | 7/18/2025 3:59:59 PM EST | |||
| 120.00 | 0.00 | 1.30 | 0.65 | 0.20 | % | 0.01 | 2 | 0 | 0.61 | -0.02 | 0.00 | -0.03 | 7/18/2025 | 7/18/2025 3:59:59 PM EST | |
| 125.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 0.59 | -0.04 | 0.01 | -0.05 | 7/18/2025 3:59:59 PM EST | |||
| 130.00 | 0.00 | 0.85 | 0.43 | 0.75 | +0.31 | +70.46% | 0.00 | 4 | 15 | 0.33 | -0.10 | 0.01 | -0.07 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 135.00 | 1.00 | 1.40 | 1.20 | 1.32 | +0.27 | +25.72% | 0.01 | 128 | 66 | 0.36 | -0.16 | 0.02 | -0.09 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 140.00 | 1.90 | 2.55 | 2.23 | 2.37 | +0.52 | +28.11% | 0.02 | 18 | 147 | 0.35 | -0.24 | 0.02 | -0.10 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 145.00 | 3.70 | 4.10 | 3.90 | 3.96 | +0.46 | +13.15% | 0.03 | 58 | 93 | 0.35 | -0.36 | 0.03 | -0.11 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 150.00 | 5.70 | 6.30 | 6.00 | 6.37 | +0.82 | +14.78% | 0.04 | 861 | 211 | 0.34 | -0.50 | 0.03 | -0.11 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 155.00 | 8.50 | 10.00 | 9.25 | 9.28 | +1.38 | +17.47% | 0.06 | 530 | 172 | 0.35 | -0.65 | 0.03 | -0.10 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 160.00 | 10.90 | 13.20 | 12.05 | 13.25 | +1.40 | +11.82% | 0.08 | 17 | 108 | 0.36 | -0.77 | 0.02 | -0.07 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 165.00 | 15.20 | 19.00 | 17.10 | 15.30 | 0.00 | 0.00% | 0.10 | 0 | 37 | 0.51 | -0.87 | 0.02 | -0.05 | 7/17/2025 | 7/18/2025 3:59:59 PM EST |
| 170.00 | 20.00 | 23.50 | 21.75 | 15.45 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.56 | -0.93 | 0.01 | -0.03 | 7/15/2025 | 7/18/2025 3:59:59 PM EST |
| 175.00 | 24.80 | 28.50 | 26.65 | % | 0.15 | 0 | 0 | 0.63 | -0.97 | 0.01 | -0.02 | 7/18/2025 3:59:59 PM EST | |||
| 180.00 | 29.80 | 33.30 | 31.55 | % | 0.18 | 0 | 0 | 0.62 | -0.99 | 0.00 | -0.01 | 7/18/2025 3:59:59 PM EST | |||
| 185.00 | 34.80 | 38.40 | 36.60 | % | 0.20 | 0 | 0 | 0.75 | -0.99 | 0.00 | 0.00 | 7/18/2025 3:59:59 PM EST | |||
| 190.00 | 39.80 | 43.50 | 41.65 | % | 0.22 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:59 PM EST | |||
| 195.00 | 44.80 | 48.30 | 46.55 | % | 0.24 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:59 PM EST | |||
| 200.00 | 49.80 | 53.30 | 51.55 | % | 0.26 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:59 PM EST | |||
| 210.00 | 60.50 | 63.50 | 62.00 | % | 0.30 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:59 PM EST | |||
| 220.00 | 69.80 | 73.50 | 71.65 | % | 0.33 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:59 PM EST | |||
| 230.00 | 79.80 | 83.20 | 81.50 | % | 0.35 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:59 PM EST | |||
| 240.00 | 89.80 | 93.40 | 91.60 | % | 0.38 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:59 PM EST |