Options Chain for ZOETIS INC CL A (ZTS) - $122.76 as of 12/19/2025 12:20:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 55.70 | 59.60 | 57.65 | % | 0.89 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 12/19/2025 3:59:56 PM EST | |||
| 70.00 | 50.70 | 54.60 | 52.65 | % | 0.75 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 12/19/2025 3:59:56 PM EST | |||
| 75.00 | 45.80 | 49.60 | 47.70 | 77.56 | 0.00 | 0.00% | 0.64 | 0 | 1 | 1.47 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 12/19/2025 3:59:56 PM EST |
| 80.00 | 40.80 | 44.70 | 42.75 | 39.70 | 0.00 | 0.00% | 0.53 | 0 | 2 | 1.30 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/19/2025 3:59:56 PM EST |
| 85.00 | 36.80 | 39.70 | 38.25 | 61.25 | 0.00 | 0.00% | 0.45 | 0 | 2 | 1.19 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 12/19/2025 3:59:56 PM EST |
| 90.00 | 31.50 | 34.70 | 33.10 | 31.10 | 0.00 | 0.00% | 0.37 | 0 | 5 | 1.03 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/19/2025 3:59:56 PM EST |
| 95.00 | 26.40 | 29.80 | 28.10 | 80.50 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.01 | 5/31/2024 | 12/19/2025 3:59:56 PM EST |
| 100.00 | 21.00 | 24.80 | 22.90 | 23.40 | +3.00 | +14.71% | 0.23 | 15 | 84 | 0.79 | 1.00 | 0.00 | -0.01 | 12/19/2025 | 12/19/2025 3:59:56 PM EST |
| 105.00 | 16.10 | 19.00 | 17.55 | 18.49 | 0.00 | 0.00% | 0.17 | 0 | 15 | 0.53 | 0.98 | 0.01 | -0.02 | 12/16/2025 | 12/19/2025 3:59:56 PM EST |
| 110.00 | 11.80 | 15.10 | 13.45 | 13.80 | -0.30 | -2.13% | 0.12 | 2 | 25 | 0.56 | 0.91 | 0.02 | -0.04 | 12/19/2025 | 12/19/2025 3:59:56 PM EST |
| 115.00 | 7.40 | 9.00 | 8.20 | 11.00 | 0.00 | 0.00% | 0.07 | 0 | 52 | 0.30 | 0.81 | 0.03 | -0.06 | 12/16/2025 | 12/19/2025 3:59:56 PM EST |
| 120.00 | 4.80 | 5.40 | 5.10 | 5.40 | -1.00 | -15.63% | 0.04 | 3 | 299 | 0.27 | 0.63 | 0.04 | -0.07 | 12/19/2025 | 12/19/2025 3:59:56 PM EST |
| 125.00 | 1.30 | 2.80 | 2.05 | 2.25 | -1.15 | -33.83% | 0.02 | 174 | 677 | 0.27 | 0.41 | 0.04 | -0.07 | 12/19/2025 | 12/19/2025 3:59:56 PM EST |
| 130.00 | 0.90 | 1.25 | 1.08 | 1.13 | -0.38 | -25.17% | 0.01 | 82 | 4,537 | 0.26 | 0.22 | 0.03 | -0.05 | 12/19/2025 | 12/19/2025 3:59:56 PM EST |
| 135.00 | 0.25 | 0.30 | 0.28 | 0.30 | -0.25 | -45.46% | 0.00 | 51 | 461 | 0.24 | 0.09 | 0.02 | -0.03 | 12/19/2025 | 12/19/2025 3:59:56 PM EST |
| 140.00 | 0.00 | 1.00 | 0.50 | 0.10 | -0.10 | -50.00% | 0.00 | 17 | 401 | 0.42 | 0.03 | 0.01 | -0.01 | 12/19/2025 | 12/19/2025 3:59:56 PM EST |
| 145.00 | 0.00 | 0.50 | 0.25 | 0.07 | -0.03 | -30.00% | 0.00 | 1 | 232 | 0.41 | 0.01 | 0.00 | 0.00 | 12/19/2025 | 12/19/2025 3:59:56 PM EST |
| 150.00 | 0.00 | 1.25 | 0.63 | 0.05 | +0.02 | +66.67% | 0.00 | 1 | 333 | 0.60 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/19/2025 3:59:56 PM EST |
| 155.00 | 0.00 | 0.35 | 0.18 | 0.05 | -0.10 | -66.67% | 0.00 | 1 | 2,628 | 0.37 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/19/2025 3:59:56 PM EST |
| 160.00 | 0.00 | 0.25 | 0.13 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 456 | 0.52 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/19/2025 3:59:56 PM EST |
| 165.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 327 | 0.52 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/19/2025 3:59:56 PM EST |
| 170.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,876 | 0.49 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/19/2025 3:59:56 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 252 | 1.03 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/19/2025 3:59:56 PM EST |
| 180.00 | 0.00 | 0.25 | 0.13 | 0.11 | +0.06 | +120.00% | 0.00 | 1 | 1,037 | 0.70 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/19/2025 3:59:56 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 680 | 1.14 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/19/2025 3:59:56 PM EST |
| 190.00 | 0.00 | 1.20 | 0.60 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 629 | 0.75 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/19/2025 3:59:56 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 206 | 1.24 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/19/2025 3:59:56 PM EST |
| 200.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 700 | 0.69 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/19/2025 3:59:56 PM EST |
| 210.00 | 0.00 | 0.50 | 0.25 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 113 | 1.02 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/19/2025 3:59:56 PM EST |
| 220.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 165 | 0.98 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/19/2025 3:59:56 PM EST |
| 230.00 | 0.00 | 0.05 | 0.03 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.86 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 12/19/2025 3:59:56 PM EST |
| 240.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.61 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 12/19/2025 3:59:56 PM EST |
| 250.00 | 0.00 | 2.15 | 1.08 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.67 | 0.00 | 0.00 | 0.00 | 12/20/2024 | 12/19/2025 3:59:56 PM EST |
| 260.00 | 0.00 | 2.15 | 1.08 | 1.57 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.74 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 12/19/2025 3:59:56 PM EST |
| 270.00 | 0.00 | 2.15 | 1.08 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.80 | 0.00 | 0.00 | 0.00 | 10/25/2024 | 12/19/2025 3:59:56 PM EST |
| 280.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.86 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 12/19/2025 3:59:56 PM EST |
| 290.00 | 0.00 | 2.15 | 1.08 | 3.00 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.92 | 0.00 | 0.00 | 0.00 | 5/24/2024 | 12/19/2025 3:59:56 PM EST |
| 300.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 332 | 1.17 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 12/19/2025 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 12/19/2025 3:59:56 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 12/19/2025 3:59:56 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 84 | 1.48 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/19/2025 3:59:56 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 198 | 1.33 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 12/19/2025 3:59:56 PM EST |
| 85.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 309 | 0.62 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/19/2025 3:59:56 PM EST |
| 90.00 | 0.00 | 0.10 | 0.05 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 104 | 0.54 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/19/2025 3:59:56 PM EST |
| 95.00 | 0.00 | 0.25 | 0.13 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.53 | 0.00 | 0.00 | -0.01 | 12/11/2025 | 12/19/2025 3:59:56 PM EST |
| 100.00 | 0.00 | 2.25 | 1.13 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 46 | 0.79 | 0.00 | 0.00 | -0.01 | 12/11/2025 | 12/19/2025 3:59:56 PM EST |
| 105.00 | 0.00 | 1.10 | 0.55 | 0.35 | +0.17 | +94.45% | 0.01 | 1 | 175 | 0.51 | -0.02 | 0.01 | -0.02 | 12/19/2025 | 12/19/2025 3:59:56 PM EST |
| 110.00 | 0.30 | 0.55 | 0.43 | 0.55 | +0.19 | +52.78% | 0.00 | 647 | 424 | 0.30 | -0.09 | 0.02 | -0.04 | 12/19/2025 | 12/19/2025 3:59:56 PM EST |
| 115.00 | 0.95 | 1.10 | 1.03 | 0.95 | -0.05 | -5.00% | 0.01 | 196 | 459 | 0.28 | -0.19 | 0.03 | -0.06 | 12/19/2025 | 12/19/2025 3:59:56 PM EST |
| 120.00 | 2.10 | 2.50 | 2.30 | 1.97 | -0.13 | -6.19% | 0.02 | 72 | 895 | 0.26 | -0.37 | 0.04 | -0.07 | 12/19/2025 | 12/19/2025 3:59:56 PM EST |
| 125.00 | 4.50 | 5.00 | 4.75 | 4.31 | +0.28 | +6.95% | 0.04 | 37 | 552 | 0.25 | -0.59 | 0.04 | -0.07 | 12/19/2025 | 12/19/2025 3:59:56 PM EST |
| 130.00 | 6.30 | 10.10 | 8.20 | 7.97 | +0.77 | +10.70% | 0.06 | 5 | 623 | 0.42 | -0.78 | 0.03 | -0.05 | 12/19/2025 | 12/19/2025 3:59:56 PM EST |
| 135.00 | 11.30 | 14.50 | 12.90 | 11.60 | 0.00 | 0.00% | 0.10 | 0 | 175 | 0.47 | -0.91 | 0.02 | -0.03 | 12/18/2025 | 12/19/2025 3:59:56 PM EST |
| 140.00 | 15.70 | 19.60 | 17.65 | 18.40 | 0.00 | 0.00% | 0.13 | 0 | 22 | 0.56 | -0.97 | 0.01 | -0.01 | 12/3/2025 | 12/19/2025 3:59:56 PM EST |
| 145.00 | 20.60 | 24.50 | 22.55 | 22.03 | -3.77 | -14.62% | 0.16 | 1 | 1 | 0.65 | -0.99 | 0.00 | 0.00 | 12/19/2025 | 12/19/2025 3:59:56 PM EST |
| 150.00 | 25.60 | 29.60 | 27.60 | 32.38 | 0.00 | 0.00% | 0.18 | 0 | 13 | 0.74 | -1.00 | 0.00 | 0.00 | 12/10/2025 | 12/19/2025 3:59:56 PM EST |
| 155.00 | 30.70 | 34.60 | 32.65 | 35.20 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 12/19/2025 3:59:56 PM EST |
| 160.00 | 35.70 | 39.40 | 37.55 | 36.88 | -4.32 | -10.49% | 0.23 | 1 | 2 | 0.86 | -1.00 | 0.00 | 0.00 | 12/19/2025 | 12/19/2025 3:59:56 PM EST |
| 165.00 | 40.70 | 44.60 | 42.65 | 44.40 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 12/19/2025 3:59:56 PM EST |
| 170.00 | 45.70 | 49.60 | 47.65 | 46.76 | +0.17 | +0.37% | 0.28 | 1 | 2 | 0.99 | -1.00 | 0.00 | 0.00 | 12/19/2025 | 12/19/2025 3:59:56 PM EST |
| 175.00 | 50.70 | 54.60 | 52.65 | 51.61 | 0.00 | 0.00% | 0.30 | 0 | 328 | 1.07 | -1.00 | 0.00 | 0.00 | 12/18/2025 | 12/19/2025 3:59:56 PM EST |
| 180.00 | 55.70 | 59.50 | 57.60 | 56.81 | -4.21 | -6.90% | 0.32 | 1 | 2 | 1.11 | -1.00 | 0.00 | 0.00 | 12/19/2025 | 12/19/2025 3:59:56 PM EST |
| 185.00 | 60.70 | 64.60 | 62.65 | 61.95 | +0.18 | +0.30% | 0.34 | 5 | 5 | 1.18 | -1.00 | 0.00 | 0.00 | 12/19/2025 | 12/19/2025 3:59:56 PM EST |
| 190.00 | 65.70 | 69.30 | 67.50 | 66.79 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 12/18/2025 | 12/19/2025 3:59:56 PM EST |
| 195.00 | 70.70 | 74.60 | 72.65 | 28.00 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 6/4/2025 | 12/19/2025 3:59:56 PM EST |
| 200.00 | 75.70 | 79.60 | 77.65 | 43.50 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 6/20/2025 | 12/19/2025 3:59:56 PM EST |
| 210.00 | 85.70 | 89.60 | 87.65 | 39.50 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 6/3/2025 | 12/19/2025 3:59:56 PM EST |
| 220.00 | 95.70 | 99.60 | 97.65 | % | 0.44 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 12/19/2025 3:59:56 PM EST | |||
| 230.00 | 105.70 | 109.60 | 107.65 | 49.30 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 7/18/2024 | 12/19/2025 3:59:56 PM EST |
| 240.00 | 115.70 | 119.60 | 117.65 | % | 0.49 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 12/19/2025 3:59:56 PM EST | |||
| 250.00 | 125.70 | 129.60 | 127.65 | % | 0.51 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 12/19/2025 3:59:56 PM EST | |||
| 260.00 | 135.70 | 139.60 | 137.65 | % | 0.53 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 12/19/2025 3:59:56 PM EST | |||
| 270.00 | 145.70 | 149.60 | 147.65 | % | 0.55 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 12/19/2025 3:59:56 PM EST | |||
| 280.00 | 155.70 | 159.60 | 157.65 | % | 0.56 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 12/19/2025 3:59:56 PM EST | |||
| 290.00 | 165.70 | 169.60 | 167.65 | % | 0.58 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 12/19/2025 3:59:56 PM EST | |||
| 300.00 | 175.70 | 179.60 | 177.65 | 117.50 | 0.00 | 0.00% | 0.59 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 7/18/2024 | 12/19/2025 3:59:56 PM EST |