Options Chain for ZOETIS INC CL A (ZTS) - $148.20 as of 9/12/2025 9:38:16 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 | 56.70 | 60.50 | 58.60 | % | 0.65 | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 95.00 | 51.60 | 55.50 | 53.55 | % | 0.56 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 100.00 | 46.70 | 50.50 | 48.60 | % | 0.49 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 105.00 | 41.70 | 45.30 | 43.50 | % | 0.41 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 110.00 | 36.70 | 40.50 | 38.60 | % | 0.35 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 115.00 | 31.70 | 35.50 | 33.60 | % | 0.29 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 120.00 | 26.70 | 30.40 | 28.55 | 34.10 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.40 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 9/12/2025 3:59:55 PM EST |
| 125.00 | 21.80 | 25.40 | 23.60 | 28.80 | 0.00 | 0.00% | 0.19 | 0 | 5 | 1.20 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 9/12/2025 3:59:55 PM EST |
| 130.00 | 16.80 | 20.50 | 18.65 | 51.83 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.00 | 1.00 | 0.00 | 0.00 | 11/29/2024 | 9/12/2025 3:59:55 PM EST |
| 135.00 | 11.80 | 15.50 | 13.65 | 15.40 | 0.00 | 0.00% | 0.10 | 0 | 17 | 0.77 | 0.98 | 0.01 | -0.05 | 9/8/2025 | 9/12/2025 3:59:55 PM EST |
| 140.00 | 6.90 | 10.50 | 8.70 | 9.40 | 0.00 | 0.00% | 0.06 | 0 | 11 | 0.63 | 0.90 | 0.02 | -0.16 | 9/8/2025 | 9/12/2025 3:59:55 PM EST |
| 145.00 | 2.65 | 5.90 | 4.28 | 5.05 | -0.36 | -6.66% | 0.03 | 2 | 83 | 0.43 | 0.75 | 0.05 | -0.20 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 150.00 | 1.15 | 1.70 | 1.43 | 1.65 | -1.86 | -53.00% | 0.01 | 170 | 395 | 0.23 | 0.44 | 0.07 | -0.20 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 155.00 | 0.35 | 0.70 | 0.53 | 0.53 | -0.42 | -44.22% | 0.00 | 20 | 1,357 | 0.31 | 0.15 | 0.04 | -0.10 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 160.00 | 0.15 | 0.70 | 0.43 | 0.70 | +0.49 | +233.34% | 0.00 | 7 | 1,045 | 0.53 | 0.03 | 0.01 | -0.03 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 165.00 | 0.00 | 1.25 | 0.63 | 0.10 | -0.05 | -33.34% | 0.00 | 24 | 625 | 0.72 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 170.00 | 0.00 | 0.30 | 0.15 | 0.21 | +0.11 | +110.00% | 0.00 | 1 | 449 | 0.59 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 175.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 294 | 0.57 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 180.00 | 0.00 | 1.55 | 0.78 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 333 | 1.16 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 3:59:55 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 115 | 1.40 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 3:59:55 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 73 | 1.51 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/12/2025 3:59:55 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 105 | 1.62 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 9/12/2025 3:59:55 PM EST |
| 200.00 | 0.00 | 0.40 | 0.20 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.87 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 9/12/2025 3:59:55 PM EST |
| 210.00 | 0.00 | 1.75 | 0.88 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 123 | 1.81 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/12/2025 3:59:55 PM EST |
| 220.00 | 0.00 | 1.55 | 0.78 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 86 | 1.93 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 3:59:55 PM EST |
| 230.00 | 0.00 | 1.95 | 0.98 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.20 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/12/2025 3:59:55 PM EST |
| 240.00 | 0.00 | 1.10 | 0.55 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 108 | 2.08 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 9/12/2025 3:59:55 PM EST |
| 250.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 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 | 2.15 | 1.08 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 23 | 2.86 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 9/12/2025 3:59:55 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 83 | 2.37 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 9/12/2025 3:59:55 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 1.59 | 0.00 | 0.00% | 0.01 | 0 | 20 | 2.15 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 9/12/2025 3:59:55 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 1.21 | 0.00 | 0.00% | 0.01 | 0 | 28 | 1.93 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 9/12/2025 3:59:55 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.72 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 3:59:55 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.51 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 3:59:55 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.31 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/12/2025 3:59:55 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 388 | 1.11 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 3:59:55 PM EST |
| 135.00 | 0.00 | 0.20 | 0.10 | 0.13 | 0.00 | 0.00% | 0.00 | 1 | 4,667 | 0.45 | -0.02 | 0.01 | -0.05 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 140.00 | 0.05 | 0.20 | 0.13 | 0.12 | -0.08 | -40.00% | 0.00 | 36 | 815 | 0.27 | -0.10 | 0.02 | -0.16 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 145.00 | 0.60 | 0.90 | 0.75 | 0.69 | +0.13 | +23.22% | 0.01 | 37 | 5,202 | 0.27 | -0.25 | 0.05 | -0.20 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 150.00 | 2.00 | 3.60 | 2.80 | 2.45 | +0.45 | +22.50% | 0.02 | 8 | 1,050 | 0.30 | -0.56 | 0.07 | -0.20 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 155.00 | 5.80 | 7.40 | 6.60 | 6.30 | +1.42 | +29.10% | 0.04 | 16 | 480 | 0.42 | -0.85 | 0.04 | -0.10 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 160.00 | 10.10 | 13.50 | 11.80 | 12.55 | +2.50 | +24.88% | 0.07 | 3 | 146 | 0.78 | -0.97 | 0.01 | -0.03 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 165.00 | 14.80 | 18.40 | 16.60 | 17.20 | 0.00 | 0.00% | 0.10 | 0 | 7 | 0.93 | -1.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 3:59:55 PM EST |
| 170.00 | 20.00 | 22.30 | 21.15 | 22.10 | 0.00 | 0.00% | 0.12 | 0 | 37 | 0.86 | -1.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 3:59:55 PM EST |
| 175.00 | 24.60 | 28.40 | 26.50 | 24.31 | 0.00 | 0.00% | 0.15 | 0 | 3 | 1.21 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:55 PM EST |
| 180.00 | 29.60 | 33.40 | 31.50 | 27.12 | 0.00 | 0.00% | 0.17 | 0 | 3 | 1.34 | -1.00 | 0.00 | 0.00 | 9/4/2025 | 9/12/2025 3:59:55 PM EST |
| 185.00 | 34.60 | 38.40 | 36.50 | 32.12 | 0.00 | 0.00% | 0.20 | 0 | 4 | 1.47 | -1.00 | 0.00 | 0.00 | 9/4/2025 | 9/12/2025 3:59:55 PM EST |
| 190.00 | 40.40 | 42.40 | 41.40 | 39.34 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:55 PM EST |
| 195.00 | 44.60 | 48.40 | 46.50 | 37.90 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 6/27/2025 | 9/12/2025 3:59:55 PM EST |
| 200.00 | 49.60 | 53.40 | 51.50 | 35.00 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 1/23/2025 | 9/12/2025 3:59:55 PM EST |
| 210.00 | 59.70 | 63.40 | 61.55 | 25.10 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 10/15/2024 | 9/12/2025 3:59:55 PM EST |
| 220.00 | 69.70 | 73.40 | 71.55 | % | 0.33 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 230.00 | 79.70 | 83.40 | 81.55 | % | 0.35 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 240.00 | 89.60 | 93.40 | 91.50 | % | 0.38 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 250.00 | 99.90 | 103.40 | 101.65 | % | 0.41 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 260.00 | 109.60 | 113.40 | 111.50 | % | 0.43 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 270.00 | 119.80 | 123.40 | 121.60 | % | 0.45 | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 280.00 | 129.70 | 133.40 | 131.55 | % | 0.47 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 290.00 | 140.00 | 143.40 | 141.70 | % | 0.49 | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST |