Options Chain for ZOETIS INC CL A (ZTS) - $73.08 as of 10/8/2026 8:48:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 27.70 | 29.20 | 28.45 | 26.30 | 0.00 | 0.00% | 0.63 | 0 | 11 | 2.55 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/8/2026 4:00:09 PM EST |
| 50.00 | 21.40 | 25.30 | 23.35 | 20.59 | 0.00 | 0.00% | 0.47 | 0 | 2 | 2.66 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 10/8/2026 4:00:09 PM EST |
| 55.00 | 16.40 | 20.30 | 18.35 | 14.93 | 0.00 | 0.00% | 0.33 | 0 | 9 | 2.21 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/8/2026 4:00:09 PM EST |
| 60.00 | 11.40 | 15.30 | 13.35 | 10.60 | 0.00 | 0.00% | 0.22 | 0 | 22 | 1.74 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 4:00:09 PM EST |
| 65.00 | 7.90 | 9.20 | 8.55 | 8.26 | +2.16 | +35.41% | 0.13 | 3 | 59 | 0.90 | 0.98 | 0.01 | -0.03 | 10/8/2026 | 10/8/2026 4:00:09 PM EST |
| 70.00 | 3.50 | 4.30 | 3.90 | 4.10 | +1.60 | +64.00% | 0.06 | 37 | 1,126 | 0.43 | 0.81 | 0.07 | -0.09 | 10/8/2026 | 10/8/2026 4:00:09 PM EST |
| 75.00 | 0.65 | 0.95 | 0.80 | 0.86 | +0.46 | +115.00% | 0.01 | 125 | 3,278 | 0.35 | 0.34 | 0.09 | -0.10 | 10/8/2026 | 10/8/2026 4:00:09 PM EST |
| 80.00 | 0.10 | 0.15 | 0.13 | 0.12 | +0.02 | +20.00% | 0.00 | 25 | 3,798 | 0.39 | 0.05 | 0.03 | -0.03 | 10/8/2026 | 10/8/2026 4:00:09 PM EST |
| 85.00 | 0.00 | 0.25 | 0.13 | 0.05 | -0.05 | -50.00% | 0.00 | 7 | 1,861 | 0.68 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:09 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 1 | 1,479 | 0.66 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:09 PM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3,590 | 0.80 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 4:00:09 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 760 | 0.94 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/8/2026 4:00:09 PM EST |
| 105.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 210 | 1.24 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 4:00:09 PM EST |
| 110.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 285 | 1.17 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 4:00:09 PM EST |
| 115.00 | 0.00 | 1.35 | 0.68 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 83 | 2.31 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 10/8/2026 4:00:09 PM EST |
| 120.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 92 | 1.79 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 10/8/2026 4:00:09 PM EST |
| 125.00 | 0.00 | 0.05 | 0.03 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.48 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 10/8/2026 4:00:09 PM EST |
| 130.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.58 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 10/8/2026 4:00:09 PM EST |
| 135.00 | 0.00 | 0.05 | 0.03 | 4.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.67 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 10/8/2026 4:00:09 PM EST |
| 140.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.75 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 10/8/2026 4:00:09 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 6 | 3.44 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 10/8/2026 4:00:09 PM EST |
| 150.00 | 0.00 | 0.05 | 0.03 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.90 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 10/8/2026 4:00:09 PM EST |
| 155.00 | 0.00 | 0.05 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.98 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 10/8/2026 4:00:09 PM EST |
| 160.00 | 0.00 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.05 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 10/8/2026 4:00:09 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.87 | 0.00 | 0.00 | 0.00 | 10/8/2026 4:00:09 PM EST | |||
| 170.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 3 | 2.19 | 0.00 | 0.00 | 0.00 | 10/8/2026 4:00:09 PM EST | |||
| 175.00 | 0.00 | 0.05 | 0.03 | 2.30 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.25 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 10/8/2026 4:00:09 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.14 | 0.00 | 0.00 | 0.00 | 10/8/2026 4:00:09 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.23 | 0.00 | 0.00 | 0.00 | 10/8/2026 4:00:09 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.31 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/8/2026 4:00:09 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | 1.07 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.39 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/8/2026 4:00:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 111 | 1.46 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/8/2026 4:00:09 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 322 | 1.17 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/8/2026 4:00:09 PM EST |
| 55.00 | 0.00 | 0.55 | 0.28 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 90 | 1.44 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/8/2026 4:00:09 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.05 | +0.01 | +25.00% | 0.00 | 10 | 1,132 | 0.75 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:09 PM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | 0.04 | -0.08 | -66.67% | 0.00 | 96 | 4,567 | 0.49 | -0.02 | 0.01 | -0.03 | 10/8/2026 | 10/8/2026 4:00:09 PM EST |
| 70.00 | 0.40 | 0.55 | 0.48 | 0.44 | -0.34 | -43.59% | 0.01 | 252 | 3,039 | 0.38 | -0.19 | 0.07 | -0.09 | 10/8/2026 | 10/8/2026 4:00:09 PM EST |
| 75.00 | 2.45 | 2.75 | 2.60 | 2.55 | -0.93 | -26.73% | 0.03 | 74 | 2,060 | 0.35 | -0.66 | 0.09 | -0.10 | 10/8/2026 | 10/8/2026 4:00:09 PM EST |
| 80.00 | 6.10 | 7.70 | 6.90 | 7.13 | -1.39 | -16.32% | 0.09 | 2 | 227 | 0.73 | -0.95 | 0.03 | -0.03 | 10/8/2026 | 10/8/2026 4:00:09 PM EST |
| 85.00 | 10.70 | 13.70 | 12.20 | 12.79 | 0.00 | 0.00% | 0.14 | 0 | 5 | 1.32 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/8/2026 4:00:09 PM EST |
| 90.00 | 16.10 | 18.40 | 17.25 | 19.74 | 0.00 | 0.00% | 0.19 | 0 | 2 | 1.49 | -1.00 | 0.00 | 0.00 | 9/24/2026 | 10/8/2026 4:00:09 PM EST |
| 95.00 | 21.10 | 23.40 | 22.25 | 24.76 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 9/24/2026 | 10/8/2026 4:00:09 PM EST |
| 100.00 | 25.60 | 28.70 | 27.15 | 22.00 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 8/21/2026 | 10/8/2026 4:00:09 PM EST |
| 105.00 | 30.00 | 33.70 | 31.85 | 30.64 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 10/8/2026 4:00:09 PM EST |
| 110.00 | 35.60 | 38.80 | 37.20 | 35.50 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 10/8/2026 4:00:09 PM EST |
| 115.00 | 40.60 | 43.70 | 42.15 | 39.50 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 5/15/2026 | 10/8/2026 4:00:09 PM EST |
| 120.00 | 45.60 | 48.80 | 47.20 | 48.50 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 9/21/2026 | 10/8/2026 4:00:09 PM EST |
| 125.00 | 50.60 | 53.80 | 52.20 | 45.78 | 0.00 | 0.00% | 0.42 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 5/27/2026 | 10/8/2026 4:00:09 PM EST |
| 130.00 | 55.20 | 58.80 | 57.00 | 50.00 | 0.00 | 0.00% | 0.44 | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 8/21/2026 | 10/8/2026 4:00:09 PM EST |
| 135.00 | 60.30 | 63.80 | 62.05 | 23.19 | 0.00 | 0.00% | 0.46 | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 10/8/2026 4:00:09 PM EST |
| 140.00 | 65.60 | 68.80 | 67.20 | 67.10 | 0.00 | 0.00% | 0.48 | 0 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 10/8/2026 4:00:09 PM EST |
| 145.00 | 71.00 | 73.80 | 72.40 | % | 0.50 | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 10/8/2026 4:00:09 PM EST | |||
| 150.00 | 75.60 | 78.80 | 77.20 | 37.60 | 0.00 | 0.00% | 0.51 | 0 | 0 | 3.57 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 10/8/2026 4:00:09 PM EST |
| 155.00 | 80.90 | 83.80 | 82.35 | % | 0.53 | 0 | 0 | 3.69 | -1.00 | 0.00 | 0.00 | 10/8/2026 4:00:09 PM EST | |||
| 160.00 | 84.90 | 88.80 | 86.85 | % | 0.54 | 0 | 0 | 3.79 | -1.00 | 0.00 | 0.00 | 10/8/2026 4:00:09 PM EST | |||
| 165.00 | 91.00 | 93.80 | 92.40 | % | 0.56 | 0 | 0 | 3.90 | -1.00 | 0.00 | 0.00 | 10/8/2026 4:00:09 PM EST | |||
| 170.00 | 95.20 | 98.80 | 97.00 | % | 0.57 | 0 | 0 | 3.99 | -1.00 | 0.00 | 0.00 | 10/8/2026 4:00:09 PM EST | |||
| 175.00 | 100.60 | 103.80 | 102.20 | % | 0.58 | 0 | 0 | 4.09 | -1.00 | 0.00 | 0.00 | 10/8/2026 4:00:09 PM EST | |||
| 180.00 | 105.20 | 108.80 | 107.00 | % | 0.59 | 0 | 0 | 4.18 | -1.00 | 0.00 | 0.00 | 10/8/2026 4:00:09 PM EST | |||
| 185.00 | 110.60 | 113.80 | 112.20 | % | 0.61 | 0 | 0 | 4.27 | -1.00 | 0.00 | 0.00 | 10/8/2026 4:00:09 PM EST | |||
| 190.00 | 115.50 | 118.40 | 116.95 | % | 0.62 | 0 | 0 | 4.16 | -1.00 | 0.00 | 0.00 | 10/8/2026 4:00:09 PM EST | |||
| 195.00 | 120.60 | 123.70 | 122.15 | % | 0.63 | 0 | 0 | 4.39 | -1.00 | 0.00 | 0.00 | 10/8/2026 4:00:09 PM EST |