Cboe Global Markets

ZTS - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Zoetis Inc (zts)

2025-08-27 15:51:22 ET (Delayed)
Bid: 
155.33
Ask: 
155.38
Vol: 
1,057,477
Last: 
155.36
Change: 
+0.565 (+0.365%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 September
 
Options Chain
Total Records: 6
Calls
(EXPR: Fri Sep 19 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ZTS 145.000
14.2
+0
10.6
13.3
0
0.31
0.8681
0.0207
86
ZTS 150.000
7.75
+0
6.4
9.4
0
0.28
0.7414
0.0338
315
ZTS 155.000
4
+0.05
2.4
4.3
6
0.19
0.5479
0.0441
1419
ZTS 160.000
1.65
-0.1
1.55
2.65
10
0.25
0.3269
0.0419
1109
ZTS 165.000
0.6
-0.05
0.5
0.95
6
0.22
0.154
0.028
861
ZTS 170.000
0.23
+0.005
0.1
0.25
4
0.21
0.0607
0.014
458
Fri Sep 19 2025
Strike
ZTS 145.000
ZTS 150.000
ZTS 155.000
ZTS 160.000
ZTS 165.000
ZTS 170.000
Puts
(EXPR: Fri Sep 19 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ZTS 145.000
0.65
-0.15
0.6
0.8
2
0.26
-0.133
0.021
5189
ZTS 150.000
1.6
-0.175
1.25
1.85
6
0.25
-0.2615
0.0343
767
ZTS 155.000
3.64
+0.09
2.5
3.4
12
0.22
-0.4587
0.045
492
ZTS 160.000
6.3
+0
3.9
7.6
0
0.2
-0.6862
0.0434
216
ZTS 165.000
8.37
+0
9.6
10.3
0
0.21
-0.8678
0.0301
112
ZTS 170.000
22.8
+0
12.8
16
0
0
-0.9765
0.017
37
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe's world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.