Options Chain for ZOETIS INC CL A (ZTS) - $127.69 as of 11/26/2025 9:08:28 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 | 61.20 | 65.30 | 63.25 | % | 0.97 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:51 PM EST | |||
| 70.00 | 56.20 | 60.30 | 58.25 | % | 0.83 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:51 PM EST | |||
| 75.00 | 51.30 | 55.40 | 53.35 | 77.56 | 0.00 | 0.00% | 0.71 | 0 | 1 | 1.16 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 11/26/2025 3:59:51 PM EST |
| 80.00 | 46.40 | 50.40 | 48.40 | 64.95 | 0.00 | 0.00% | 0.60 | 0 | 1 | 1.05 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 11/26/2025 3:59:51 PM EST |
| 85.00 | 41.40 | 45.50 | 43.45 | 61.25 | 0.00 | 0.00% | 0.51 | 0 | 2 | 0.84 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 11/26/2025 3:59:51 PM EST |
| 90.00 | 36.40 | 40.40 | 38.40 | 37.06 | 0.00 | 0.00% | 0.43 | 0 | 5 | 0.75 | 1.00 | 0.00 | -0.01 | 11/4/2025 | 11/26/2025 3:59:51 PM EST |
| 95.00 | 31.50 | 34.90 | 33.20 | 80.50 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.67 | 0.99 | 0.00 | -0.01 | 5/31/2024 | 11/26/2025 3:59:51 PM EST |
| 100.00 | 27.80 | 29.80 | 28.80 | 29.00 | +2.60 | +9.85% | 0.29 | 2 | 69 | 0.56 | 0.98 | 0.00 | -0.02 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 105.00 | 22.80 | 25.50 | 24.15 | % | 0.23 | 0 | 1 | 0.55 | 0.96 | 0.01 | -0.03 | 11/26/2025 3:59:51 PM EST | |||
| 110.00 | 18.30 | 20.10 | 19.20 | 18.29 | +4.89 | +36.50% | 0.17 | 1 | 24 | 0.42 | 0.91 | 0.01 | -0.04 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 115.00 | 13.70 | 15.80 | 14.75 | 10.10 | 0.00 | 0.00% | 0.13 | 0 | 32 | 0.29 | 0.84 | 0.02 | -0.05 | 11/21/2025 | 11/26/2025 3:59:51 PM EST |
| 120.00 | 10.30 | 11.40 | 10.85 | 11.10 | -0.70 | -5.94% | 0.09 | 2 | 157 | 0.31 | 0.74 | 0.02 | -0.06 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 125.00 | 6.80 | 8.00 | 7.40 | 8.00 | +0.40 | +5.27% | 0.06 | 6 | 286 | 0.29 | 0.62 | 0.03 | -0.06 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 130.00 | 4.50 | 5.10 | 4.80 | 4.78 | -0.19 | -3.83% | 0.04 | 24 | 296 | 0.29 | 0.48 | 0.03 | -0.06 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 135.00 | 2.70 | 2.95 | 2.83 | 2.83 | -0.12 | -4.07% | 0.02 | 61 | 424 | 0.28 | 0.33 | 0.03 | -0.05 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 140.00 | 1.25 | 1.55 | 1.40 | 1.45 | -0.37 | -20.33% | 0.01 | 11 | 129 | 0.27 | 0.20 | 0.02 | -0.04 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 145.00 | 0.50 | 0.90 | 0.70 | 0.82 | +0.02 | +2.50% | 0.00 | 4 | 241 | 0.26 | 0.12 | 0.02 | -0.03 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 150.00 | 0.30 | 0.45 | 0.38 | 0.40 | -0.10 | -20.00% | 0.00 | 27 | 264 | 0.27 | 0.06 | 0.01 | -0.02 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 155.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2,635 | 0.32 | 0.03 | 0.01 | -0.01 | 11/25/2025 | 11/26/2025 3:59:51 PM EST |
| 160.00 | 0.10 | 0.40 | 0.25 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 449 | 0.32 | 0.01 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 3:59:51 PM EST |
| 165.00 | 0.00 | 0.35 | 0.18 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 324 | 0.39 | 0.01 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 3:59:51 PM EST |
| 170.00 | 0.00 | 1.60 | 0.80 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,855 | 0.59 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 3:59:51 PM EST |
| 175.00 | 0.00 | 2.20 | 1.10 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 263 | 0.69 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 3:59:51 PM EST |
| 180.00 | 0.00 | 2.00 | 1.00 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 1,038 | 0.72 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 3:59:51 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 684 | 0.77 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/26/2025 3:59:51 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 630 | 0.81 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/26/2025 3:59:51 PM EST |
| 195.00 | 0.00 | 1.75 | 0.88 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 207 | 0.80 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 11/26/2025 3:59:51 PM EST |
| 200.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 700 | 0.51 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 3:59:51 PM EST |
| 210.00 | 0.00 | 0.95 | 0.48 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 133 | 0.79 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 3:59:51 PM EST |
| 220.00 | 0.00 | 0.95 | 0.48 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 165 | 0.85 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/26/2025 3:59:51 PM EST |
| 230.00 | 0.00 | 0.05 | 0.03 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.59 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 11/26/2025 3:59:51 PM EST |
| 240.00 | 0.00 | 0.95 | 0.48 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.95 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 11/26/2025 3:59:51 PM EST |
| 250.00 | 0.00 | 1.35 | 0.68 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.06 | 0.00 | 0.00 | 0.00 | 12/20/2024 | 11/26/2025 3:59:51 PM EST |
| 260.00 | 0.00 | 2.15 | 1.08 | 1.57 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.22 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/26/2025 3:59:51 PM EST |
| 270.00 | 0.00 | 2.15 | 1.08 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.27 | 0.00 | 0.00 | 0.00 | 10/25/2024 | 11/26/2025 3:59:51 PM EST |
| 280.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.31 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/26/2025 3:59:51 PM EST |
| 290.00 | 0.00 | 2.15 | 1.08 | 3.00 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.35 | 0.00 | 0.00 | 0.00 | 5/24/2024 | 11/26/2025 3:59:51 PM EST |
| 300.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 332 | 0.82 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 11/26/2025 3:59:51 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 | 1.41 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:51 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:51 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 84 | 1.16 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/26/2025 3:59:51 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 198 | 1.05 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/26/2025 3:59:51 PM EST |
| 85.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 309 | 0.65 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 3:59:51 PM EST |
| 90.00 | 0.00 | 0.65 | 0.33 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 102 | 0.62 | 0.00 | 0.00 | -0.01 | 11/25/2025 | 11/26/2025 3:59:51 PM EST |
| 95.00 | 0.00 | 0.85 | 0.43 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.57 | -0.01 | 0.00 | -0.01 | 11/21/2025 | 11/26/2025 3:59:51 PM EST |
| 100.00 | 0.15 | 0.35 | 0.25 | 0.29 | -0.02 | -6.46% | 0.00 | 1 | 48 | 0.38 | -0.02 | 0.00 | -0.02 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 105.00 | 0.30 | 0.45 | 0.38 | 0.42 | +0.02 | +5.00% | 0.00 | 1 | 105 | 0.35 | -0.04 | 0.01 | -0.03 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 110.00 | 0.55 | 0.70 | 0.63 | 0.65 | +0.02 | +3.18% | 0.01 | 18 | 285 | 0.32 | -0.09 | 0.01 | -0.04 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 115.00 | 0.70 | 1.75 | 1.23 | 1.20 | 0.00 | 0.00% | 0.01 | 41 | 214 | 0.28 | -0.16 | 0.02 | -0.05 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 120.00 | 1.80 | 2.65 | 2.23 | 2.25 | 0.00 | 0.00% | 0.02 | 55 | 735 | 0.29 | -0.26 | 0.02 | -0.06 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 125.00 | 3.20 | 4.50 | 3.85 | 3.80 | +0.14 | +3.83% | 0.03 | 18 | 466 | 0.29 | -0.38 | 0.03 | -0.06 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 130.00 | 5.70 | 6.90 | 6.30 | 6.20 | +0.39 | +6.72% | 0.05 | 24 | 448 | 0.28 | -0.52 | 0.03 | -0.06 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 135.00 | 8.70 | 9.90 | 9.30 | 9.40 | -0.60 | -6.00% | 0.07 | 2 | 373 | 0.27 | -0.67 | 0.03 | -0.05 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 140.00 | 11.90 | 14.20 | 13.05 | 23.20 | 0.00 | 0.00% | 0.09 | 0 | 45 | 0.35 | -0.80 | 0.02 | -0.04 | 11/20/2025 | 11/26/2025 3:59:51 PM EST |
| 145.00 | 16.30 | 18.80 | 17.55 | 22.60 | 0.00 | 0.00% | 0.12 | 0 | 19 | 0.39 | -0.88 | 0.02 | -0.03 | 11/12/2025 | 11/26/2025 3:59:51 PM EST |
| 150.00 | 20.20 | 24.20 | 22.20 | 28.35 | 0.00 | 0.00% | 0.15 | 0 | 21 | 0.48 | -0.94 | 0.01 | -0.02 | 11/13/2025 | 11/26/2025 3:59:51 PM EST |
| 155.00 | 25.90 | 28.60 | 27.25 | 35.20 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.49 | -0.97 | 0.01 | -0.01 | 11/6/2025 | 11/26/2025 3:59:51 PM EST |
| 160.00 | 30.20 | 34.20 | 32.20 | 40.20 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.54 | -0.99 | 0.00 | 0.00 | 11/5/2025 | 11/26/2025 3:59:51 PM EST |
| 165.00 | 35.30 | 39.20 | 37.25 | 44.40 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.59 | -0.99 | 0.00 | 0.00 | 11/6/2025 | 11/26/2025 3:59:51 PM EST |
| 170.00 | 40.30 | 44.20 | 42.25 | 53.55 | 0.00 | 0.00% | 0.25 | 0 | 3 | 0.64 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 3:59:51 PM EST |
| 175.00 | 45.30 | 49.20 | 47.25 | 54.40 | 0.00 | 0.00% | 0.27 | 0 | 328 | 0.68 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 11/26/2025 3:59:51 PM EST |
| 180.00 | 50.30 | 54.20 | 52.25 | 64.15 | 0.00 | 0.00% | 0.29 | 0 | 2 | 0.72 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 3:59:51 PM EST |
| 185.00 | 55.20 | 59.20 | 57.20 | 69.17 | 0.00 | 0.00% | 0.31 | 0 | 179 | 0.76 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 3:59:51 PM EST |
| 190.00 | 60.20 | 64.20 | 62.20 | 47.91 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 4/8/2025 | 11/26/2025 3:59:51 PM EST |
| 195.00 | 65.30 | 69.20 | 67.25 | 28.00 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 6/4/2025 | 11/26/2025 3:59:51 PM EST |
| 200.00 | 70.20 | 74.20 | 72.20 | 43.50 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 6/20/2025 | 11/26/2025 3:59:51 PM EST |
| 210.00 | 80.20 | 84.20 | 82.20 | 39.50 | 0.00 | 0.00% | 0.39 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 6/3/2025 | 11/26/2025 3:59:51 PM EST |
| 220.00 | 90.20 | 94.20 | 92.20 | % | 0.42 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:51 PM EST | |||
| 230.00 | 100.20 | 104.20 | 102.20 | 49.30 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 7/18/2024 | 11/26/2025 3:59:51 PM EST |
| 240.00 | 110.20 | 114.20 | 112.20 | % | 0.47 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:51 PM EST | |||
| 250.00 | 120.20 | 124.20 | 122.20 | % | 0.49 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:51 PM EST | |||
| 260.00 | 130.30 | 134.20 | 132.25 | % | 0.51 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:51 PM EST | |||
| 270.00 | 140.20 | 144.20 | 142.20 | % | 0.53 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:51 PM EST | |||
| 280.00 | 150.30 | 154.20 | 152.25 | % | 0.54 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:51 PM EST | |||
| 290.00 | 160.20 | 164.20 | 162.20 | % | 0.56 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:51 PM EST | |||
| 300.00 | 170.20 | 174.20 | 172.20 | 117.50 | 0.00 | 0.00% | 0.57 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 7/18/2024 | 11/26/2025 3:59:51 PM EST |