Options Chain for ZOETIS INC CL A (ZTS) - $75.02 as of 8/21/2026 3:42:00 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 | 31.00 | 35.20 | 33.10 | 29.60 | 0.00 | 0.00% | 0.74 | 0 | 9 | 1.32 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 8/21/2026 4:00:06 PM EST |
| 50.00 | 26.00 | 30.00 | 28.00 | 26.00 | 0.00 | 0.00% | 0.56 | 0 | 1 | 1.08 | 1.00 | 0.00 | -0.01 | 8/6/2026 | 8/21/2026 4:00:06 PM EST |
| 55.00 | 21.10 | 24.20 | 22.65 | 23.05 | -0.05 | -0.22% | 0.41 | 1 | 6 | 0.76 | 0.99 | 0.00 | -0.01 | 8/21/2026 | 8/21/2026 4:00:06 PM EST |
| 60.00 | 17.60 | 18.90 | 18.25 | 17.20 | 0.00 | 0.00% | 0.30 | 0 | 21 | 0.55 | 0.96 | 0.01 | -0.02 | 8/20/2026 | 8/21/2026 4:00:06 PM EST |
| 65.00 | 13.00 | 14.10 | 13.55 | 11.72 | 0.00 | 0.00% | 0.21 | 0 | 39 | 0.45 | 0.90 | 0.01 | -0.02 | 8/20/2026 | 8/21/2026 4:00:06 PM EST |
| 70.00 | 9.40 | 9.90 | 9.65 | 9.34 | +1.11 | +13.49% | 0.14 | 31 | 248 | 0.39 | 0.80 | 0.02 | -0.04 | 8/21/2026 | 8/21/2026 4:00:06 PM EST |
| 75.00 | 6.00 | 6.30 | 6.15 | 6.25 | +1.55 | +32.98% | 0.08 | 49 | 361 | 0.37 | 0.64 | 0.03 | -0.04 | 8/21/2026 | 8/21/2026 4:00:06 PM EST |
| 80.00 | 3.50 | 3.90 | 3.70 | 3.50 | +0.90 | +34.62% | 0.05 | 180 | 1,748 | 0.37 | 0.46 | 0.04 | -0.04 | 8/21/2026 | 8/21/2026 4:00:06 PM EST |
| 85.00 | 2.10 | 2.25 | 2.18 | 2.15 | +0.74 | +52.49% | 0.03 | 575 | 1,247 | 0.38 | 0.31 | 0.03 | -0.04 | 8/21/2026 | 8/21/2026 4:00:06 PM EST |
| 90.00 | 1.10 | 1.30 | 1.20 | 1.24 | +0.39 | +45.89% | 0.01 | 417 | 878 | 0.39 | 0.20 | 0.02 | -0.03 | 8/21/2026 | 8/21/2026 4:00:06 PM EST |
| 95.00 | 0.60 | 0.75 | 0.68 | 0.64 | +0.24 | +60.00% | 0.01 | 34 | 2,812 | 0.40 | 0.12 | 0.02 | -0.02 | 8/21/2026 | 8/21/2026 4:00:06 PM EST |
| 100.00 | 0.30 | 0.45 | 0.38 | 0.38 | +0.13 | +52.00% | 0.00 | 120 | 605 | 0.41 | 0.07 | 0.01 | -0.02 | 8/21/2026 | 8/21/2026 4:00:06 PM EST |
| 105.00 | 0.15 | 0.60 | 0.38 | 0.25 | +0.10 | +66.67% | 0.00 | 6 | 174 | 0.46 | 0.04 | 0.01 | -0.01 | 8/21/2026 | 8/21/2026 4:00:06 PM EST |
| 110.00 | 0.00 | 0.25 | 0.13 | 0.14 | -0.06 | -30.00% | 0.00 | 8 | 245 | 0.45 | 0.02 | 0.00 | -0.01 | 8/21/2026 | 8/21/2026 4:00:06 PM EST |
| 115.00 | 0.00 | 1.35 | 0.68 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 83 | 0.77 | 0.01 | 0.00 | 0.00 | 8/5/2026 | 8/21/2026 4:00:06 PM EST |
| 120.00 | 0.00 | 0.95 | 0.48 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 83 | 0.76 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/21/2026 4:00:06 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 43 | 1.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 8/21/2026 4:00:06 PM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.82 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/21/2026 4:00:06 PM EST |
| 135.00 | 0.00 | 1.95 | 0.98 | 4.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.08 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 8/21/2026 4:00:06 PM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | 3.30 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.90 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 8/21/2026 4:00:06 PM EST |
| 145.00 | 0.00 | 1.00 | 0.50 | 3.00 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.00 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 8/21/2026 4:00:06 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.24 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 8/21/2026 4:00:06 PM EST |
| 155.00 | 0.00 | 1.70 | 0.85 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.21 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/21/2026 4:00:06 PM EST |
| 160.00 | 0.00 | 1.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.11 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 8/21/2026 4:00:06 PM EST |
| 165.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:06 PM EST | |||
| 170.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 3 | 1.17 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:06 PM EST | |||
| 175.00 | 0.00 | 0.75 | 0.38 | 2.30 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.15 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 8/21/2026 4:00:06 PM EST |
| 180.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:06 PM EST | |||
| 185.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:06 PM EST | |||
| 190.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:06 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:06 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 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 105 | 1.31 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/21/2026 4:00:06 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 317 | 0.56 | 0.00 | 0.00 | -0.01 | 8/14/2026 | 8/21/2026 4:00:06 PM EST |
| 55.00 | 0.00 | 0.20 | 0.10 | 0.11 | -0.04 | -26.67% | 0.00 | 10 | 104 | 0.51 | -0.01 | 0.00 | -0.01 | 8/21/2026 | 8/21/2026 4:00:06 PM EST |
| 60.00 | 0.15 | 0.25 | 0.20 | 0.15 | +0.01 | +7.15% | 0.00 | 45 | 1,074 | 0.40 | -0.04 | 0.01 | -0.02 | 8/21/2026 | 8/21/2026 4:00:06 PM EST |
| 65.00 | 0.45 | 0.60 | 0.53 | 0.48 | -0.16 | -25.00% | 0.01 | 18 | 3,014 | 0.38 | -0.10 | 0.01 | -0.02 | 8/21/2026 | 8/21/2026 4:00:06 PM EST |
| 70.00 | 1.25 | 1.50 | 1.38 | 1.35 | -0.44 | -24.59% | 0.02 | 75 | 1,403 | 0.37 | -0.20 | 0.02 | -0.04 | 8/21/2026 | 8/21/2026 4:00:06 PM EST |
| 75.00 | 2.75 | 3.20 | 2.98 | 3.01 | -0.79 | -20.79% | 0.04 | 54 | 711 | 0.37 | -0.36 | 0.03 | -0.04 | 8/21/2026 | 8/21/2026 4:00:06 PM EST |
| 80.00 | 5.30 | 5.70 | 5.50 | 5.40 | -1.40 | -20.59% | 0.07 | 15 | 528 | 0.36 | -0.54 | 0.04 | -0.04 | 8/21/2026 | 8/21/2026 4:00:06 PM EST |
| 85.00 | 8.40 | 10.00 | 9.20 | 9.18 | -1.73 | -15.86% | 0.11 | 9 | 120 | 0.39 | -0.69 | 0.03 | -0.04 | 8/21/2026 | 8/21/2026 4:00:06 PM EST |
| 90.00 | 12.70 | 13.70 | 13.20 | 16.70 | 0.00 | 0.00% | 0.15 | 0 | 74 | 0.39 | -0.80 | 0.02 | -0.03 | 8/18/2026 | 8/21/2026 4:00:06 PM EST |
| 95.00 | 17.00 | 18.30 | 17.65 | 18.64 | 0.00 | 0.00% | 0.19 | 0 | 5 | 0.50 | -0.88 | 0.02 | -0.02 | 8/19/2026 | 8/21/2026 4:00:06 PM EST |
| 100.00 | 21.40 | 23.00 | 22.20 | 22.00 | -2.75 | -11.12% | 0.22 | 1 | 1 | 0.54 | -0.93 | 0.01 | -0.02 | 8/21/2026 | 8/21/2026 4:00:06 PM EST |
| 105.00 | 25.40 | 29.40 | 27.40 | 30.64 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.80 | -0.96 | 0.01 | -0.01 | 7/13/2026 | 8/21/2026 4:00:06 PM EST |
| 110.00 | 30.40 | 34.40 | 32.40 | 35.50 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.87 | -0.98 | 0.00 | -0.01 | 6/29/2026 | 8/21/2026 4:00:06 PM EST |
| 115.00 | 35.40 | 39.40 | 37.40 | 39.50 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.94 | -0.99 | 0.00 | 0.00 | 5/15/2026 | 8/21/2026 4:00:06 PM EST |
| 120.00 | 40.40 | 44.40 | 42.40 | 42.90 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 5/12/2026 | 8/21/2026 4:00:06 PM EST |
| 125.00 | 45.60 | 49.40 | 47.50 | 45.78 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 5/27/2026 | 8/21/2026 4:00:06 PM EST |
| 130.00 | 51.00 | 53.70 | 52.35 | 50.00 | +30.00 | +150.00% | 0.40 | 20 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:06 PM EST |
| 135.00 | 55.60 | 59.40 | 57.50 | 23.19 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 8/21/2026 4:00:06 PM EST |
| 140.00 | 60.50 | 64.40 | 62.45 | 67.10 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 8/21/2026 4:00:06 PM EST |
| 145.00 | 65.50 | 69.40 | 67.45 | % | 0.47 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 8/21/2026 4:00:06 PM EST | |||
| 150.00 | 70.50 | 74.40 | 72.45 | 37.60 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 8/21/2026 4:00:06 PM EST |
| 155.00 | 75.50 | 79.40 | 77.45 | % | 0.50 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 8/21/2026 4:00:06 PM EST | |||
| 160.00 | 80.50 | 84.40 | 82.45 | % | 0.52 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 8/21/2026 4:00:06 PM EST | |||
| 165.00 | 85.40 | 89.40 | 87.40 | % | 0.53 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 8/21/2026 4:00:06 PM EST | |||
| 170.00 | 90.50 | 94.40 | 92.45 | % | 0.54 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 8/21/2026 4:00:06 PM EST | |||
| 175.00 | 95.40 | 99.40 | 97.40 | % | 0.56 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 8/21/2026 4:00:06 PM EST | |||
| 180.00 | 100.30 | 104.40 | 102.35 | % | 0.57 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 8/21/2026 4:00:06 PM EST | |||
| 185.00 | 105.30 | 109.40 | 107.35 | % | 0.58 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 8/21/2026 4:00:06 PM EST | |||
| 190.00 | 110.30 | 114.40 | 112.35 | % | 0.59 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 8/21/2026 4:00:06 PM EST | |||
| 195.00 | 115.30 | 119.40 | 117.35 | % | 0.60 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 8/21/2026 4:00:06 PM EST |