Options Chain for ZOETIS INC CL A (ZTS) - $150.75 as of 7/29/2025 2:51:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 59.70 | 62.60 | 61.15 | % | 0.68 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:53 PM EST | |||
| 95.00 | 54.60 | 57.10 | 55.85 | % | 0.59 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:53 PM EST | |||
| 100.00 | 49.80 | 52.50 | 51.15 | % | 0.51 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:53 PM EST | |||
| 105.00 | 45.80 | 46.70 | 46.25 | % | 0.44 | 0 | 0 | 0.70 | 1.00 | 0.00 | -0.01 | 7/29/2025 1:58:53 PM EST | |||
| 110.00 | 40.00 | 41.80 | 40.90 | % | 0.37 | 0 | 0 | 0.60 | 0.99 | 0.00 | -0.02 | 7/29/2025 1:58:53 PM EST | |||
| 115.00 | 35.30 | 38.00 | 36.65 | % | 0.32 | 0 | 0 | 0.65 | 0.99 | 0.00 | -0.03 | 7/29/2025 1:58:53 PM EST | |||
| 120.00 | 30.30 | 33.00 | 31.65 | 33.06 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.57 | 0.97 | 0.00 | -0.03 | 7/17/2025 | 7/29/2025 1:58:53 PM EST |
| 125.00 | 26.70 | 27.80 | 27.25 | 28.80 | 0.00 | 0.00% | 0.22 | 0 | 5 | 0.34 | 0.94 | 0.01 | -0.04 | 4/8/2025 | 7/29/2025 1:58:53 PM EST |
| 130.00 | 21.80 | 22.90 | 22.35 | 51.83 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.36 | 0.90 | 0.01 | -0.05 | 11/29/2024 | 7/29/2025 1:58:53 PM EST |
| 135.00 | 17.90 | 18.30 | 18.10 | 19.50 | 0.00 | 0.00% | 0.13 | 0 | 13 | 0.32 | 0.84 | 0.01 | -0.06 | 7/28/2025 | 7/29/2025 1:58:53 PM EST |
| 140.00 | 13.10 | 14.60 | 13.85 | 14.80 | 0.00 | 0.00% | 0.10 | 0 | 12 | 0.30 | 0.76 | 0.02 | -0.07 | 7/28/2025 | 7/29/2025 1:58:53 PM EST |
| 145.00 | 9.60 | 11.00 | 10.30 | 12.83 | 0.00 | 0.00% | 0.07 | 0 | 19 | 0.30 | 0.67 | 0.02 | -0.08 | 7/24/2025 | 7/29/2025 1:58:53 PM EST |
| 150.00 | 7.10 | 7.60 | 7.35 | 8.45 | 0.00 | 0.00% | 0.05 | 0 | 94 | 0.29 | 0.55 | 0.02 | -0.08 | 7/28/2025 | 7/29/2025 1:58:53 PM EST |
| 155.00 | 4.80 | 5.20 | 5.00 | 5.10 | -0.30 | -5.56% | 0.03 | 244 | 284 | 0.28 | 0.44 | 0.02 | -0.07 | 7/29/2025 | 7/29/2025 1:58:53 PM EST |
| 160.00 | 3.00 | 3.40 | 3.20 | 3.10 | -0.10 | -3.13% | 0.02 | 23 | 279 | 0.28 | 0.32 | 0.02 | -0.06 | 7/29/2025 | 7/29/2025 1:58:53 PM EST |
| 165.00 | 1.75 | 2.15 | 1.95 | 1.95 | -0.10 | -4.88% | 0.01 | 2 | 265 | 0.28 | 0.23 | 0.02 | -0.05 | 7/29/2025 | 7/29/2025 1:58:53 PM EST |
| 170.00 | 1.15 | 1.30 | 1.23 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 340 | 0.28 | 0.15 | 0.01 | -0.04 | 7/28/2025 | 7/29/2025 1:58:53 PM EST |
| 175.00 | 0.55 | 0.80 | 0.68 | 0.75 | +0.05 | +7.15% | 0.00 | 1 | 237 | 0.28 | 0.10 | 0.01 | -0.03 | 7/29/2025 | 7/29/2025 1:58:53 PM EST |
| 180.00 | 0.25 | 0.65 | 0.45 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 330 | 0.29 | 0.06 | 0.01 | -0.02 | 7/28/2025 | 7/29/2025 1:58:53 PM EST |
| 185.00 | 0.20 | 0.45 | 0.33 | 0.45 | +0.25 | +125.00% | 0.00 | 1 | 127 | 0.31 | 0.04 | 0.01 | -0.01 | 7/29/2025 | 7/29/2025 1:58:53 PM EST |
| 190.00 | 0.00 | 0.75 | 0.38 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.40 | 0.02 | 0.00 | -0.01 | 7/1/2025 | 7/29/2025 1:58:53 PM EST |
| 195.00 | 0.10 | 0.75 | 0.43 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 109 | 0.37 | 0.01 | 0.00 | -0.01 | 7/28/2025 | 7/29/2025 1:58:53 PM EST |
| 200.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.47 | 0.01 | 0.00 | 0.00 | 7/24/2025 | 7/29/2025 1:58:53 PM EST |
| 210.00 | 0.00 | 0.75 | 0.38 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 123 | 0.53 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 7/29/2025 1:58:53 PM EST |
| 220.00 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 87 | 0.59 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 7/29/2025 1:58:53 PM EST |
| 230.00 | 0.00 | 0.75 | 0.38 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.64 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 7/29/2025 1:58:53 PM EST |
| 240.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 108 | 0.69 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/29/2025 1:58:53 PM EST |
| 250.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:53 PM EST | |||
| 260.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:53 PM EST | |||
| 270.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:53 PM EST | |||
| 280.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:53 PM EST | |||
| 290.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 0.75 | 0.38 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.83 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 7/29/2025 1:58:53 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:53 PM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 83 | 0.69 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 1:58:53 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 1.59 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.62 | 0.00 | 0.00 | -0.01 | 4/4/2025 | 7/29/2025 1:58:53 PM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 1.21 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.55 | -0.01 | 0.00 | -0.02 | 4/29/2025 | 7/29/2025 1:58:53 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.49 | -0.01 | 0.00 | -0.03 | 5/28/2025 | 7/29/2025 1:58:53 PM EST |
| 120.00 | 0.20 | 0.70 | 0.45 | 0.35 | -0.07 | -16.67% | 0.00 | 1 | 20 | 0.38 | -0.03 | 0.00 | -0.03 | 7/29/2025 | 7/29/2025 1:58:53 PM EST |
| 125.00 | 0.50 | 0.70 | 0.60 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.37 | -0.06 | 0.01 | -0.04 | 7/23/2025 | 7/29/2025 1:58:53 PM EST |
| 130.00 | 0.95 | 1.10 | 1.03 | 1.05 | +0.08 | +8.25% | 0.01 | 1 | 138 | 0.34 | -0.10 | 0.01 | -0.05 | 7/29/2025 | 7/29/2025 1:58:53 PM EST |
| 135.00 | 1.55 | 1.75 | 1.65 | 1.65 | +0.20 | +13.80% | 0.01 | 5 | 109 | 0.33 | -0.16 | 0.01 | -0.06 | 7/29/2025 | 7/29/2025 1:58:53 PM EST |
| 140.00 | 2.40 | 2.80 | 2.60 | 2.70 | +0.25 | +10.21% | 0.02 | 11 | 182 | 0.32 | -0.24 | 0.02 | -0.07 | 7/29/2025 | 7/29/2025 1:58:53 PM EST |
| 145.00 | 3.90 | 4.20 | 4.05 | 4.05 | +0.68 | +20.18% | 0.03 | 6 | 220 | 0.31 | -0.33 | 0.02 | -0.08 | 7/29/2025 | 7/29/2025 1:58:53 PM EST |
| 150.00 | 5.90 | 6.20 | 6.05 | 6.20 | +0.50 | +8.78% | 0.04 | 32 | 209 | 0.30 | -0.45 | 0.02 | -0.08 | 7/29/2025 | 7/29/2025 1:58:53 PM EST |
| 155.00 | 8.50 | 8.90 | 8.70 | 8.79 | +1.14 | +14.91% | 0.06 | 2 | 284 | 0.29 | -0.56 | 0.02 | -0.07 | 7/29/2025 | 7/29/2025 1:58:53 PM EST |
| 160.00 | 11.20 | 12.30 | 11.75 | 10.83 | 0.00 | 0.00% | 0.07 | 0 | 163 | 0.30 | -0.68 | 0.02 | -0.06 | 7/28/2025 | 7/29/2025 1:58:53 PM EST |
| 165.00 | 15.50 | 16.80 | 16.15 | 14.70 | 0.00 | 0.00% | 0.10 | 0 | 114 | 0.28 | -0.77 | 0.02 | -0.05 | 7/23/2025 | 7/29/2025 1:58:53 PM EST |
| 170.00 | 19.70 | 20.80 | 20.25 | 21.01 | 0.00 | 0.00% | 0.12 | 0 | 140 | 0.30 | -0.85 | 0.01 | -0.04 | 7/22/2025 | 7/29/2025 1:58:53 PM EST |
| 175.00 | 24.30 | 25.20 | 24.75 | 13.90 | 0.00 | 0.00% | 0.14 | 0 | 48 | 0.34 | -0.90 | 0.01 | -0.03 | 6/9/2025 | 7/29/2025 1:58:53 PM EST |
| 180.00 | 29.00 | 30.40 | 29.70 | 22.50 | 0.00 | 0.00% | 0.17 | 0 | 33 | 0.39 | -0.94 | 0.01 | -0.02 | 7/1/2025 | 7/29/2025 1:58:53 PM EST |
| 185.00 | 33.20 | 36.00 | 34.60 | 37.20 | 0.00 | 0.00% | 0.19 | 0 | 4 | 0.49 | -0.96 | 0.01 | -0.01 | 7/21/2025 | 7/29/2025 1:58:53 PM EST |
| 190.00 | 38.70 | 41.40 | 40.05 | 33.92 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.57 | -0.98 | 0.00 | -0.01 | 6/26/2025 | 7/29/2025 1:58:53 PM EST |
| 195.00 | 42.90 | 46.20 | 44.55 | 37.90 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.57 | -0.99 | 0.00 | -0.01 | 6/27/2025 | 7/29/2025 1:58:53 PM EST |
| 200.00 | 48.20 | 51.20 | 49.70 | 35.00 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.63 | -0.99 | 0.00 | 0.00 | 1/23/2025 | 7/29/2025 1:58:53 PM EST |
| 210.00 | 57.90 | 61.00 | 59.45 | 25.10 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 10/15/2024 | 7/29/2025 1:58:53 PM EST |
| 220.00 | 67.90 | 71.60 | 69.75 | % | 0.32 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:53 PM EST | |||
| 230.00 | 77.90 | 81.10 | 79.50 | % | 0.35 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:53 PM EST | |||
| 240.00 | 87.90 | 91.10 | 89.50 | % | 0.37 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:53 PM EST | |||
| 250.00 | 97.90 | 101.50 | 99.70 | % | 0.40 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:53 PM EST | |||
| 260.00 | 107.90 | 111.60 | 109.75 | % | 0.42 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:53 PM EST | |||
| 270.00 | 117.90 | 121.40 | 119.65 | % | 0.44 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:53 PM EST | |||
| 280.00 | 127.90 | 131.10 | 129.50 | % | 0.46 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:53 PM EST | |||
| 290.00 | 137.90 | 141.60 | 139.75 | % | 0.48 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:53 PM EST |