Options Chain for ZOETIS INC CL A (ZTS) - $163.11 as of 3/31/2025 2:58:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 67.50 | 72.10 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 100.00 | 62.50 | 67.00 | 64.25 | 0.00 | 0.00% | 0 | 1 | 1.70 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:58:51 PM EST |
| 105.00 | 57.90 | 61.50 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 110.00 | 52.50 | 57.00 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 115.00 | 47.90 | 51.50 | 48.31 | 0.00 | 0.00% | 0 | 3 | 1.08 | 1.00 | 0.00 | 0.00 | 3/12/2025 | 3/31/2025 2:58:51 PM EST |
| 120.00 | 43.10 | 46.50 | 45.58 | 0.00 | 0.00% | 0 | 3 | 1.09 | 1.00 | 0.00 | 0.00 | 2/24/2025 | 3/31/2025 2:58:51 PM EST |
| 125.00 | 38.00 | 41.50 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 130.00 | 33.10 | 36.60 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 135.00 | 28.10 | 32.00 | % | 0 | 0 | 0.64 | 1.00 | 0.00 | -0.01 | 3/31/2025 2:58:51 PM EST | |||
| 140.00 | 23.20 | 26.50 | 17.90 | 0.00 | 0.00% | 0 | 11 | 0.51 | 0.99 | 0.00 | -0.03 | 2/18/2025 | 3/31/2025 2:58:51 PM EST |
| 145.00 | 18.20 | 21.70 | 18.30 | 0.00 | 0.00% | 0 | 1 | 0.33 | 0.97 | 0.01 | -0.07 | 3/26/2025 | 3/31/2025 2:58:51 PM EST |
| 150.00 | 13.20 | 16.90 | 13.10 | 0.00 | 0.00% | 0 | 6 | 0.35 | 0.92 | 0.01 | -0.09 | 3/25/2025 | 3/31/2025 2:58:51 PM EST |
| 155.00 | 8.90 | 12.30 | 7.90 | 0.00 | 0.00% | 0 | 44 | 0.24 | 0.84 | 0.02 | -0.11 | 3/25/2025 | 3/31/2025 2:58:51 PM EST |
| 160.00 | 5.40 | 7.90 | 4.90 | -1.30 | -20.97% | 1 | 386 | 0.25 | 0.69 | 0.04 | -0.12 | 3/31/2025 | 3/31/2025 2:58:51 PM EST |
| 165.00 | 1.75 | 3.60 | 2.85 | -0.60 | -17.40% | 523 | 1,795 | 0.23 | 0.47 | 0.05 | -0.11 | 3/31/2025 | 3/31/2025 2:58:51 PM EST |
| 170.00 | 1.05 | 1.50 | 1.30 | -0.10 | -7.15% | 221 | 804 | 0.23 | 0.24 | 0.04 | -0.08 | 3/31/2025 | 3/31/2025 2:58:51 PM EST |
| 175.00 | 0.00 | 1.00 | 0.39 | -0.16 | -29.10% | 25 | 1,366 | 0.25 | 0.12 | 0.02 | -0.05 | 3/31/2025 | 3/31/2025 2:58:51 PM EST |
| 180.00 | 0.05 | 0.45 | 0.20 | +0.05 | +33.34% | 10 | 669 | 0.26 | 0.05 | 0.01 | -0.03 | 3/31/2025 | 3/31/2025 2:58:51 PM EST |
| 185.00 | 0.05 | 0.20 | 0.55 | 0.00 | 0.00% | 0 | 1,245 | 0.33 | 0.02 | 0.00 | -0.01 | 3/25/2025 | 3/31/2025 2:58:51 PM EST |
| 190.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 357 | 0.45 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:58:51 PM EST |
| 195.00 | 0.00 | 0.55 | 0.10 | 0.00 | 0.00% | 0 | 451 | 0.53 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 2:58:51 PM EST |
| 200.00 | 0.00 | 0.25 | 0.05 | -0.08 | -61.54% | 17 | 1,297 | 0.48 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:51 PM EST |
| 210.00 | 0.00 | 1.40 | 0.05 | 0.00 | 0.00% | 0 | 55 | 0.74 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:58:51 PM EST |
| 220.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 164 | 0.55 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:58:51 PM EST |
| 230.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 176 | 0.94 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/31/2025 2:58:51 PM EST |
| 240.00 | 0.00 | 2.10 | 2.45 | 0.00 | 0.00% | 0 | 4 | 1.02 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 3/31/2025 2:58:51 PM EST |
| 250.00 | 0.00 | 1.80 | 1.80 | 0.00 | 0.00% | 0 | 10 | 1.11 | 0.00 | 0.00 | 0.00 | 9/17/2024 | 3/31/2025 2:58:51 PM EST |
| 260.00 | 0.00 | 2.15 | 0.95 | 0.00 | 0.00% | 0 | 3 | 1.19 | 0.00 | 0.00 | 0.00 | 9/23/2024 | 3/31/2025 2:58:51 PM EST |
| 270.00 | 0.00 | 1.20 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 280.00 | 0.00 | 1.85 | 0.15 | 0.00 | 0.00% | 0 | 3 | 1.34 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 3/31/2025 2:58:51 PM EST |
| 290.00 | 0.00 | 2.15 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 1.95 | 0.40 | 0.00 | 0.00% | 0 | 11 | 1.50 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 3/31/2025 2:58:51 PM EST |
| 100.00 | 0.00 | 2.15 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 105.00 | 0.00 | 2.15 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 110.00 | 0.00 | 1.25 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 115.00 | 0.00 | 1.25 | 0.07 | 0.00 | 0.00% | 0 | 2 | 1.04 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 3/31/2025 2:58:51 PM EST |
| 120.00 | 0.00 | 1.25 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 125.00 | 0.00 | 1.40 | 0.65 | 0.00 | 0.00% | 0 | 2 | 0.84 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 3/31/2025 2:58:51 PM EST |
| 130.00 | 0.00 | 1.45 | 0.18 | 0.00 | 0.00% | 0 | 106 | 0.74 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/31/2025 2:58:51 PM EST |
| 135.00 | 0.00 | 1.10 | 0.14 | 0.00 | 0.00% | 0 | 325 | 0.64 | 0.00 | 0.00 | -0.01 | 3/27/2025 | 3/31/2025 2:58:51 PM EST |
| 140.00 | 0.00 | 0.15 | 0.15 | -0.18 | -54.55% | 3 | 76 | 0.39 | -0.01 | 0.00 | -0.03 | 3/31/2025 | 3/31/2025 2:58:51 PM EST |
| 145.00 | 0.15 | 1.00 | 0.45 | +0.20 | +80.00% | 2 | 89 | 0.35 | -0.03 | 0.01 | -0.07 | 3/31/2025 | 3/31/2025 2:58:51 PM EST |
| 150.00 | 0.25 | 0.65 | 0.45 | +0.03 | +7.15% | 29 | 1,235 | 0.30 | -0.08 | 0.01 | -0.09 | 3/31/2025 | 3/31/2025 2:58:51 PM EST |
| 155.00 | 0.55 | 1.05 | 0.65 | -0.35 | -35.00% | 18 | 1,570 | 0.28 | -0.16 | 0.02 | -0.11 | 3/31/2025 | 3/31/2025 2:58:51 PM EST |
| 160.00 | 1.25 | 1.65 | 1.60 | -0.35 | -17.95% | 396 | 635 | 0.25 | -0.31 | 0.04 | -0.12 | 3/31/2025 | 3/31/2025 2:58:51 PM EST |
| 165.00 | 2.05 | 3.70 | 3.55 | -0.35 | -8.98% | 14 | 267 | 0.24 | -0.53 | 0.05 | -0.11 | 3/31/2025 | 3/31/2025 2:58:51 PM EST |
| 170.00 | 4.80 | 8.10 | 6.55 | -0.20 | -2.97% | 12 | 587 | 0.23 | -0.76 | 0.04 | -0.08 | 3/31/2025 | 3/31/2025 2:58:51 PM EST |
| 175.00 | 9.00 | 12.60 | 13.73 | 0.00 | 0.00% | 0 | 205 | 0.31 | -0.88 | 0.02 | -0.05 | 3/26/2025 | 3/31/2025 2:58:51 PM EST |
| 180.00 | 13.90 | 17.40 | 16.60 | 0.00 | 0.00% | 0 | 1 | 0.46 | -0.95 | 0.01 | -0.03 | 2/13/2025 | 3/31/2025 2:58:51 PM EST |
| 185.00 | 19.00 | 22.40 | 13.40 | 0.00 | 0.00% | 0 | 0 | 0.60 | -0.98 | 0.00 | -0.01 | 2/11/2025 | 3/31/2025 2:58:51 PM EST |
| 190.00 | 23.90 | 27.40 | 29.30 | 0.00 | 0.00% | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 3/31/2025 2:58:51 PM EST |
| 195.00 | 28.90 | 32.40 | 30.33 | 0.00 | 0.00% | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 2/13/2025 | 3/31/2025 2:58:51 PM EST |
| 200.00 | 33.90 | 37.30 | 24.78 | 0.00 | 0.00% | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 11/5/2024 | 3/31/2025 2:58:51 PM EST |
| 210.00 | 43.90 | 47.30 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 220.00 | 53.90 | 57.30 | 48.02 | 0.00 | 0.00% | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 2/10/2025 | 3/31/2025 2:58:51 PM EST |
| 230.00 | 63.90 | 67.40 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 240.00 | 73.90 | 77.40 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 250.00 | 83.90 | 87.30 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 260.00 | 93.90 | 97.40 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 270.00 | 104.10 | 107.30 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 280.00 | 113.90 | 117.30 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 290.00 | 123.90 | 127.30 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST |