Options Chain for ZOETIS INC CL A (ZTS) - $152.82 as of 7/25/2025 1:26:57 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 | 40.30 | 43.80 | 42.05 | % | 0.38 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 7/25/2025 12:44:04 PM EST | |||
| 115.00 | 35.60 | 38.80 | 37.20 | % | 0.32 | 0 | 0 | 1.02 | 1.00 | 0.00 | -0.01 | 7/25/2025 12:44:04 PM EST | |||
| 120.00 | 30.30 | 33.80 | 32.05 | % | 0.27 | 0 | 0 | 0.90 | 0.99 | 0.00 | -0.01 | 7/25/2025 12:44:04 PM EST | |||
| 125.00 | 26.00 | 28.90 | 27.45 | % | 0.22 | 0 | 0 | 0.80 | 0.98 | 0.00 | -0.02 | 7/25/2025 12:44:04 PM EST | |||
| 130.00 | 21.70 | 24.20 | 22.95 | 22.80 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.72 | 0.95 | 0.01 | -0.04 | 7/24/2025 | 7/25/2025 12:44:04 PM EST |
| 135.00 | 16.70 | 19.60 | 18.15 | 14.56 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.64 | 0.90 | 0.01 | -0.07 | 7/21/2025 | 7/25/2025 12:44:04 PM EST |
| 140.00 | 12.00 | 14.30 | 13.15 | 13.15 | +1.97 | +17.63% | 0.09 | 1 | 1 | 0.32 | 0.83 | 0.02 | -0.09 | 7/25/2025 | 7/25/2025 12:44:04 PM EST |
| 145.00 | 9.10 | 9.90 | 9.50 | 11.40 | 0.00 | 0.00% | 0.07 | 0 | 41 | 0.36 | 0.72 | 0.03 | -0.12 | 7/24/2025 | 7/25/2025 12:44:04 PM EST |
| 150.00 | 6.20 | 6.40 | 6.30 | 6.30 | -1.20 | -16.00% | 0.04 | 356 | 774 | 0.36 | 0.58 | 0.03 | -0.13 | 7/25/2025 | 7/25/2025 12:44:04 PM EST |
| 155.00 | 3.70 | 3.90 | 3.80 | 3.89 | -0.71 | -15.44% | 0.02 | 27 | 1,603 | 0.35 | 0.43 | 0.03 | -0.12 | 7/25/2025 | 7/25/2025 12:44:04 PM EST |
| 160.00 | 1.95 | 2.15 | 2.05 | 2.05 | -0.65 | -24.08% | 0.01 | 22 | 702 | 0.29 | 0.28 | 0.03 | -0.10 | 7/25/2025 | 7/25/2025 12:44:04 PM EST |
| 165.00 | 0.90 | 1.05 | 0.98 | 1.00 | -0.40 | -28.58% | 0.01 | 12 | 547 | 0.33 | 0.15 | 0.02 | -0.06 | 7/25/2025 | 7/25/2025 12:44:04 PM EST |
| 170.00 | 0.35 | 0.45 | 0.40 | 0.45 | -0.20 | -30.77% | 0.00 | 2 | 544 | 0.32 | 0.07 | 0.01 | -0.04 | 7/25/2025 | 7/25/2025 12:44:04 PM EST |
| 175.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 113 | 0.44 | 0.03 | 0.01 | -0.02 | 7/23/2025 | 7/25/2025 12:44:04 PM EST |
| 180.00 | 0.05 | 0.10 | 0.08 | 0.09 | -0.01 | -10.00% | 0.00 | 1 | 93 | 0.31 | 0.01 | 0.00 | -0.01 | 7/25/2025 | 7/25/2025 12:44:04 PM EST |
| 185.00 | 0.00 | 0.75 | 0.38 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.57 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/25/2025 12:44:04 PM EST |
| 190.00 | 0.00 | 0.45 | 0.23 | 0.02 | % | 0.00 | 1 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 12:44:04 PM EST | |
| 195.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:44:04 PM EST | |||
| 200.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:44:04 PM EST | |||
| 210.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:44:04 PM EST | |||
| 220.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:44:04 PM EST | |||
| 230.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:44:04 PM EST | |||
| 240.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:44:04 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 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.88 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 12:44:04 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | -0.01 | 7/25/2025 12:44:04 PM EST | |||
| 120.00 | 0.00 | 0.75 | 0.38 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.68 | -0.01 | 0.00 | -0.01 | 7/21/2025 | 7/25/2025 12:44:04 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.59 | -0.02 | 0.00 | -0.02 | 7/21/2025 | 7/25/2025 12:44:04 PM EST |
| 130.00 | 0.00 | 0.55 | 0.28 | 0.35 | -0.05 | -12.50% | 0.00 | 3 | 27 | 0.42 | -0.05 | 0.01 | -0.04 | 7/25/2025 | 7/25/2025 12:44:04 PM EST |
| 135.00 | 0.45 | 0.65 | 0.55 | 0.57 | -0.14 | -19.72% | 0.00 | 10 | 205 | 0.39 | -0.10 | 0.01 | -0.07 | 7/25/2025 | 7/25/2025 12:44:04 PM EST |
| 140.00 | 1.10 | 1.35 | 1.23 | 1.20 | +0.05 | +4.35% | 0.01 | 17 | 9,052 | 0.37 | -0.17 | 0.02 | -0.09 | 7/25/2025 | 7/25/2025 12:44:04 PM EST |
| 145.00 | 2.15 | 2.45 | 2.30 | 2.25 | -0.10 | -4.26% | 0.02 | 61 | 200 | 0.36 | -0.28 | 0.03 | -0.12 | 7/25/2025 | 7/25/2025 12:44:04 PM EST |
| 150.00 | 3.90 | 4.10 | 4.00 | 4.00 | +0.10 | +2.57% | 0.03 | 553 | 5,320 | 0.35 | -0.42 | 0.03 | -0.13 | 7/25/2025 | 7/25/2025 12:44:04 PM EST |
| 155.00 | 6.30 | 6.70 | 6.50 | 6.84 | +0.14 | +2.09% | 0.04 | 2 | 625 | 0.34 | -0.57 | 0.03 | -0.12 | 7/25/2025 | 7/25/2025 12:44:04 PM EST |
| 160.00 | 9.60 | 10.00 | 9.80 | 9.50 | 0.00 | 0.00% | 0.06 | 0 | 115 | 0.37 | -0.72 | 0.03 | -0.10 | 7/24/2025 | 7/25/2025 12:44:04 PM EST |
| 165.00 | 13.50 | 14.10 | 13.80 | 13.75 | 0.00 | 0.00% | 0.08 | 0 | 37 | 0.35 | -0.85 | 0.02 | -0.06 | 7/23/2025 | 7/25/2025 12:44:04 PM EST |
| 170.00 | 16.90 | 19.10 | 18.00 | 15.45 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.40 | -0.93 | 0.01 | -0.04 | 7/15/2025 | 7/25/2025 12:44:04 PM EST |
| 175.00 | 22.00 | 24.40 | 23.20 | % | 0.13 | 0 | 0 | 0.51 | -0.97 | 0.01 | -0.02 | 7/25/2025 12:44:04 PM EST | |||
| 180.00 | 27.60 | 29.70 | 28.65 | % | 0.16 | 0 | 0 | 0.62 | -0.99 | 0.00 | -0.01 | 7/25/2025 12:44:04 PM EST | |||
| 185.00 | 31.80 | 34.80 | 33.30 | % | 0.18 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:44:04 PM EST | |||
| 190.00 | 36.10 | 40.00 | 38.05 | % | 0.20 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:44:04 PM EST | |||
| 195.00 | 41.10 | 44.70 | 42.90 | % | 0.22 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:44:04 PM EST | |||
| 200.00 | 46.10 | 50.00 | 48.05 | % | 0.24 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:44:04 PM EST | |||
| 210.00 | 56.10 | 60.00 | 58.05 | % | 0.28 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:44:04 PM EST | |||
| 220.00 | 66.10 | 69.90 | 68.00 | % | 0.31 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:44:04 PM EST | |||
| 230.00 | 76.10 | 80.00 | 78.05 | % | 0.34 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:44:04 PM EST | |||
| 240.00 | 86.10 | 90.00 | 88.05 | % | 0.37 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:44:04 PM EST |