Options Chain for ZOETIS INC CL A (ZTS) - $167.14 as of 5/30/2025 6:10:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 77.20 | 81.10 | % | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 95.00 | 72.50 | 76.10 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 100.00 | 67.30 | 71.10 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 105.00 | 62.10 | 66.10 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 110.00 | 57.40 | 61.20 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 115.00 | 52.40 | 56.20 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 120.00 | 47.50 | 51.20 | 43.17 | 0.00 | 0.00% | 0 | 2 | 1.20 | 1.00 | 0.00 | 0.00 | 3/25/2025 | 5/30/2025 3:59:50 PM EST |
| 125.00 | 42.30 | 46.30 | 35.50 | 0.00 | 0.00% | 0 | 1 | 1.09 | 1.00 | 0.00 | -0.01 | 2/20/2025 | 5/30/2025 3:59:50 PM EST |
| 130.00 | 37.70 | 41.30 | 30.60 | 0.00 | 0.00% | 0 | 8 | 0.98 | 1.00 | 0.00 | -0.01 | 5/8/2025 | 5/30/2025 3:59:50 PM EST |
| 135.00 | 32.70 | 36.40 | 27.71 | 0.00 | 0.00% | 0 | 5 | 0.89 | 0.97 | 0.00 | -0.06 | 5/23/2025 | 5/30/2025 3:59:50 PM EST |
| 140.00 | 27.80 | 31.50 | 12.40 | 0.00 | 0.00% | 0 | 3 | 0.78 | 0.95 | 0.00 | -0.07 | 5/6/2025 | 5/30/2025 3:59:50 PM EST |
| 145.00 | 22.90 | 26.30 | 14.82 | 0.00 | 0.00% | 0 | 44 | 0.68 | 0.94 | 0.01 | -0.07 | 5/8/2025 | 5/30/2025 3:59:50 PM EST |
| 150.00 | 19.20 | 21.50 | 20.36 | +3.36 | +19.77% | 4 | 610 | 0.40 | 0.90 | 0.01 | -0.09 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 155.00 | 14.60 | 16.70 | 12.60 | 0.00 | 0.00% | 0 | 327 | 0.45 | 0.86 | 0.01 | -0.10 | 5/29/2025 | 5/30/2025 3:59:50 PM EST |
| 160.00 | 9.60 | 12.20 | 11.10 | +2.50 | +29.07% | 2 | 329 | 0.37 | 0.79 | 0.02 | -0.11 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 165.00 | 6.20 | 8.10 | 7.49 | +2.06 | +37.94% | 188 | 1,134 | 0.28 | 0.68 | 0.03 | -0.11 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 170.00 | 2.50 | 4.60 | 3.75 | +0.80 | +27.12% | 30 | 964 | 0.23 | 0.50 | 0.04 | -0.12 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 175.00 | 0.75 | 3.20 | 2.31 | +0.99 | +75.00% | 87 | 526 | 0.27 | 0.31 | 0.04 | -0.10 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 180.00 | 0.60 | 0.85 | 0.80 | +0.29 | +56.87% | 4 | 1,756 | 0.23 | 0.16 | 0.03 | -0.07 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 185.00 | 0.15 | 0.85 | 0.21 | 0.00 | 0.00% | 0 | 334 | 0.26 | 0.07 | 0.02 | -0.04 | 5/29/2025 | 5/30/2025 3:59:50 PM EST |
| 190.00 | 0.10 | 0.15 | 0.10 | -0.10 | -50.00% | 4 | 1,899 | 0.25 | 0.03 | 0.01 | -0.02 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 195.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 65 | 0.50 | 0.01 | 0.00 | 0.00 | 5/14/2025 | 5/30/2025 3:59:50 PM EST |
| 200.00 | 0.00 | 1.50 | 0.27 | 0.00 | 0.00% | 0 | 124 | 0.56 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 3:59:50 PM EST |
| 210.00 | 0.00 | 0.65 | 0.10 | 0.00 | 0.00% | 0 | 77 | 0.57 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/30/2025 3:59:50 PM EST |
| 220.00 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 69 | 0.78 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 3:59:50 PM EST |
| 230.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 64 | 0.98 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/30/2025 3:59:50 PM EST |
| 240.00 | 0.00 | 0.10 | 0.33 | 0.00 | 0.00% | 0 | 20 | 0.62 | 0.00 | 0.00 | 0.00 | 12/30/2024 | 5/30/2025 3:59:50 PM EST |
| 250.00 | 0.00 | 1.10 | 0.55 | 0.00 | 0.00% | 0 | 13 | 0.63 | 0.00 | 0.00 | 0.00 | 12/16/2024 | 5/30/2025 3:59:50 PM EST |
| 260.00 | 0.00 | 1.30 | 2.20 | 0.00 | 0.00% | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 9/18/2024 | 5/30/2025 3:59:50 PM EST |
| 270.00 | 0.00 | 1.35 | 1.65 | 0.00 | 0.00% | 0 | 1 | 1.22 | 0.00 | 0.00 | 0.00 | 9/18/2024 | 5/30/2025 3:59:50 PM EST |
| 280.00 | 0.00 | 1.35 | 1.10 | 0.00 | 0.00% | 0 | 2 | 1.27 | 0.00 | 0.00 | 0.00 | 9/18/2024 | 5/30/2025 3:59:50 PM EST |
| 290.00 | 0.00 | 1.35 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 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 | 1.35 | 1.00 | 0.00 | 0.00% | 0 | 1 | 1.72 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 5/30/2025 3:59:50 PM EST |
| 95.00 | 0.00 | 1.35 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 100.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.48 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 3:59:50 PM EST |
| 105.00 | 0.00 | 1.35 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 110.00 | 0.00 | 1.50 | 2.00 | 0.00 | 0.00% | 0 | 2 | 1.24 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/30/2025 3:59:50 PM EST |
| 115.00 | 0.00 | 1.35 | 2.75 | 0.00 | 0.00% | 0 | 1 | 1.15 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/30/2025 3:59:50 PM EST |
| 120.00 | 0.00 | 1.35 | 0.79 | 0.00 | 0.00% | 0 | 16 | 1.04 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/30/2025 3:59:50 PM EST |
| 125.00 | 0.05 | 0.45 | 0.08 | 0.00 | 0.00% | 0 | 53 | 0.64 | 0.00 | 0.00 | -0.01 | 5/27/2025 | 5/30/2025 3:59:50 PM EST |
| 130.00 | 0.00 | 1.25 | 0.08 | 0.00 | 0.00% | 0 | 136 | 0.83 | 0.00 | 0.00 | -0.01 | 5/27/2025 | 5/30/2025 3:59:50 PM EST |
| 135.00 | 0.10 | 0.40 | 0.22 | +0.04 | +22.23% | 1 | 360 | 0.51 | -0.03 | 0.00 | -0.06 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 140.00 | 0.15 | 0.45 | 0.20 | -0.02 | -9.10% | 55 | 1,363 | 0.46 | -0.05 | 0.00 | -0.07 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 145.00 | 0.20 | 1.00 | 0.40 | 0.00 | 0.00% | 1 | 693 | 0.44 | -0.06 | 0.01 | -0.07 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 150.00 | 0.45 | 0.60 | 0.45 | -0.10 | -18.19% | 40 | 1,490 | 0.37 | -0.10 | 0.01 | -0.09 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 155.00 | 0.60 | 1.05 | 0.64 | -0.33 | -34.03% | 18 | 1,138 | 0.33 | -0.14 | 0.01 | -0.10 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 160.00 | 0.55 | 1.60 | 1.20 | -0.55 | -31.43% | 4 | 2,076 | 0.26 | -0.21 | 0.02 | -0.11 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 165.00 | 2.00 | 2.65 | 2.20 | -0.80 | -26.67% | 8 | 220 | 0.26 | -0.32 | 0.03 | -0.11 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 170.00 | 3.50 | 5.00 | 4.10 | -4.00 | -49.39% | 3 | 154 | 0.25 | -0.50 | 0.04 | -0.12 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 175.00 | 5.50 | 9.30 | 23.38 | 0.00 | 0.00% | 0 | 78 | 0.39 | -0.69 | 0.04 | -0.10 | 5/6/2025 | 5/30/2025 3:59:50 PM EST |
| 180.00 | 9.90 | 12.60 | 18.45 | 0.00 | 0.00% | 0 | 5 | 0.43 | -0.84 | 0.03 | -0.07 | 5/13/2025 | 5/30/2025 3:59:50 PM EST |
| 185.00 | 14.70 | 17.30 | 23.08 | 0.00 | 0.00% | 0 | 1 | 0.44 | -0.93 | 0.02 | -0.04 | 5/22/2025 | 5/30/2025 3:59:50 PM EST |
| 190.00 | 19.20 | 22.20 | 28.08 | 0.00 | 0.00% | 0 | 0 | 0.51 | -0.97 | 0.01 | -0.02 | 5/22/2025 | 5/30/2025 3:59:50 PM EST |
| 195.00 | 24.20 | 28.20 | 32.75 | 0.00 | 0.00% | 0 | 2 | 0.59 | -0.99 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 3:59:50 PM EST |
| 200.00 | 29.20 | 33.20 | 37.75 | 0.00 | 0.00% | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 3:59:50 PM EST |
| 210.00 | 39.20 | 43.00 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 220.00 | 49.30 | 52.90 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 230.00 | 59.20 | 63.10 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 240.00 | 69.20 | 73.00 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 250.00 | 79.40 | 82.80 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 260.00 | 89.20 | 92.90 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 270.00 | 99.20 | 103.30 | 125.60 | 0.00 | 0.00% | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 5/30/2025 3:59:50 PM EST |
| 280.00 | 109.20 | 112.80 | 131.20 | 0.00 | 0.00% | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 5/30/2025 3:59:50 PM EST |
| 290.00 | 119.30 | 122.90 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST |