Options Chain for ZOETIS INC CL A (ZTS) - $143.94 as of 10/29/2025 9:29:52 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 | 51.90 | 56.00 | 53.95 | % | 0.60 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:51 PM EST | |||
| 95.00 | 47.10 | 51.00 | 49.05 | % | 0.52 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:51 PM EST | |||
| 100.00 | 42.10 | 46.00 | 44.05 | % | 0.44 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:51 PM EST | |||
| 105.00 | 37.10 | 41.00 | 39.05 | % | 0.37 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:51 PM EST | |||
| 110.00 | 33.30 | 36.00 | 34.65 | 36.65 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 10/29/2025 3:59:51 PM EST |
| 115.00 | 27.10 | 31.00 | 29.05 | % | 0.25 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:51 PM EST | |||
| 120.00 | 22.70 | 26.00 | 24.35 | 23.75 | 0.00 | 0.00% | 0.20 | 0 | 5 | 0.75 | 0.99 | 0.00 | 0.00 | 10/7/2025 | 10/29/2025 3:59:51 PM EST |
| 125.00 | 18.90 | 21.20 | 20.05 | 20.86 | 0.00 | 0.00% | 0.16 | 0 | 5 | 0.66 | 0.95 | 0.01 | -0.02 | 10/20/2025 | 10/29/2025 3:59:51 PM EST |
| 130.00 | 14.30 | 16.30 | 15.30 | 15.00 | -0.70 | -4.46% | 0.12 | 1 | 5 | 0.43 | 0.88 | 0.02 | -0.05 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 135.00 | 9.10 | 12.90 | 11.00 | 12.80 | 0.00 | 0.00% | 0.08 | 0 | 19 | 0.37 | 0.77 | 0.02 | -0.08 | 10/28/2025 | 10/29/2025 3:59:51 PM EST |
| 140.00 | 6.10 | 8.40 | 7.25 | 8.40 | 0.00 | 0.00% | 0.05 | 0 | 730 | 0.36 | 0.63 | 0.03 | -0.10 | 10/28/2025 | 10/29/2025 3:59:51 PM EST |
| 145.00 | 3.80 | 5.40 | 4.60 | 4.90 | -1.20 | -19.68% | 0.03 | 8 | 215 | 0.36 | 0.48 | 0.03 | -0.11 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 150.00 | 2.00 | 3.40 | 2.70 | 3.00 | -0.50 | -14.29% | 0.02 | 1 | 1,564 | 0.35 | 0.33 | 0.03 | -0.10 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 155.00 | 0.40 | 2.00 | 1.20 | 1.75 | +1.25 | +250.00% | 0.01 | 132 | 935 | 0.32 | 0.21 | 0.02 | -0.08 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 160.00 | 0.60 | 1.10 | 0.85 | 0.70 | -0.45 | -39.13% | 0.01 | 13 | 298 | 0.37 | 0.12 | 0.02 | -0.05 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 165.00 | 0.15 | 0.40 | 0.28 | 0.40 | -0.07 | -14.90% | 0.00 | 50 | 114 | 0.33 | 0.06 | 0.01 | -0.03 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 170.00 | 0.10 | 0.30 | 0.20 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 154 | 0.36 | 0.03 | 0.01 | -0.02 | 10/28/2025 | 10/29/2025 3:59:51 PM EST |
| 175.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.44 | 0.01 | 0.00 | -0.01 | 10/27/2025 | 10/29/2025 3:59:51 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.80 | 0.01 | 0.00 | 0.00 | 9/24/2025 | 10/29/2025 3:59:51 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:51 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:51 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:51 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 0.45 | 0.23 | 2.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.05 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/29/2025 3:59:51 PM EST |
| 95.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:51 PM EST | |||
| 100.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:51 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | 0.03 | -0.12 | -80.00% | 0.01 | 3 | 3 | 1.10 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.98 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/29/2025 3:59:51 PM EST |
| 115.00 | 0.00 | 0.45 | 0.23 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.57 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:51 PM EST |
| 120.00 | 0.00 | 0.25 | 0.13 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.42 | -0.01 | 0.00 | 0.00 | 10/17/2025 | 10/29/2025 3:59:51 PM EST |
| 125.00 | 0.25 | 0.50 | 0.38 | 0.32 | +0.04 | +14.29% | 0.00 | 5 | 393 | 0.37 | -0.05 | 0.01 | -0.02 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 130.00 | 0.30 | 1.20 | 0.75 | 0.79 | +0.16 | +25.40% | 0.01 | 8 | 310 | 0.34 | -0.12 | 0.02 | -0.05 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 135.00 | 1.05 | 2.30 | 1.68 | 1.69 | +0.19 | +12.67% | 0.01 | 15 | 550 | 0.34 | -0.23 | 0.02 | -0.08 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 140.00 | 2.70 | 4.00 | 3.35 | 3.50 | +0.70 | +25.00% | 0.02 | 35 | 2,341 | 0.35 | -0.37 | 0.03 | -0.10 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 145.00 | 5.50 | 6.50 | 6.00 | 5.67 | +0.72 | +14.55% | 0.04 | 13 | 364 | 0.37 | -0.52 | 0.03 | -0.11 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 150.00 | 8.20 | 9.50 | 8.85 | 8.20 | +0.32 | +4.07% | 0.06 | 10 | 468 | 0.35 | -0.67 | 0.03 | -0.10 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 155.00 | 11.80 | 13.20 | 12.50 | 12.03 | -1.44 | -10.69% | 0.08 | 3 | 66 | 0.33 | -0.79 | 0.02 | -0.08 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 160.00 | 15.10 | 17.50 | 16.30 | 17.86 | 0.00 | 0.00% | 0.10 | 0 | 10 | 0.42 | -0.88 | 0.02 | -0.05 | 9/29/2025 | 10/29/2025 3:59:51 PM EST |
| 165.00 | 19.60 | 23.00 | 21.30 | % | 0.13 | 0 | 0 | 0.55 | -0.94 | 0.01 | -0.03 | 10/29/2025 3:59:51 PM EST | |||
| 170.00 | 24.60 | 27.20 | 25.90 | % | 0.15 | 0 | 0 | 0.53 | -0.97 | 0.01 | -0.02 | 10/29/2025 3:59:51 PM EST | |||
| 175.00 | 29.40 | 32.90 | 31.15 | % | 0.18 | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.01 | 10/29/2025 3:59:51 PM EST | |||
| 180.00 | 34.40 | 37.80 | 36.10 | % | 0.20 | 0 | 0 | 0.74 | -0.99 | 0.00 | 0.00 | 10/29/2025 3:59:51 PM EST | |||
| 185.00 | 39.30 | 42.80 | 41.05 | % | 0.22 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:51 PM EST | |||
| 190.00 | 44.40 | 47.80 | 46.10 | % | 0.24 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:51 PM EST | |||
| 195.00 | 49.30 | 52.80 | 51.05 | % | 0.26 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:51 PM EST | |||
| 200.00 | 54.40 | 58.30 | 56.35 | % | 0.28 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:51 PM EST |