Options Chain for ZOETIS INC CL A (ZTS) - $75.65 as of 10/13/2026 10:16:45 AM 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 | 28.50 | 32.70 | 30.60 | 26.30 | 0.00 | 0.00% | 0.68 | 0 | 11 | 4.72 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/12/2026 4:00:01 PM EST |
| 50.00 | 23.50 | 27.50 | 25.50 | 20.59 | 0.00 | 0.00% | 0.51 | 0 | 2 | 3.85 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 10/12/2026 4:00:01 PM EST |
| 55.00 | 18.50 | 22.70 | 20.60 | 14.93 | 0.00 | 0.00% | 0.37 | 0 | 9 | 3.30 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/12/2026 4:00:01 PM EST |
| 60.00 | 13.60 | 17.40 | 15.50 | 14.40 | 0.00 | 0.00% | 0.26 | 0 | 20 | 2.51 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/12/2026 4:00:01 PM EST |
| 65.00 | 10.20 | 10.80 | 10.50 | 10.42 | +1.28 | +14.01% | 0.16 | 10 | 59 | 0.98 | 1.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 4:00:01 PM EST |
| 70.00 | 5.60 | 5.90 | 5.75 | 5.69 | +1.09 | +23.70% | 0.08 | 48 | 1,141 | 0.65 | 0.97 | 0.02 | -0.03 | 10/12/2026 | 10/12/2026 4:00:01 PM EST |
| 75.00 | 1.45 | 1.55 | 1.50 | 1.45 | +0.25 | +20.84% | 0.02 | 150 | 3,286 | 0.37 | 0.59 | 0.14 | -0.14 | 10/12/2026 | 10/12/2026 4:00:01 PM EST |
| 80.00 | 0.05 | 0.10 | 0.08 | 0.10 | -0.03 | -23.08% | 0.00 | 111 | 3,663 | 0.35 | 0.07 | 0.05 | -0.05 | 10/12/2026 | 10/12/2026 4:00:01 PM EST |
| 85.00 | 0.00 | 0.10 | 0.05 | 0.03 | -0.07 | -70.00% | 0.00 | 8 | 1,863 | 0.58 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 4:00:01 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 4 | 1,478 | 0.81 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 4:00:01 PM EST |
| 95.00 | 0.00 | 0.10 | 0.05 | 0.04 | -0.01 | -20.00% | 0.00 | 3 | 3,590 | 1.02 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 4:00:01 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 760 | 1.21 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/12/2026 4:00:01 PM EST |
| 105.00 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 209 | 1.62 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/12/2026 4:00:01 PM EST |
| 110.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 285 | 1.55 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/12/2026 4:00:01 PM EST |
| 115.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 83 | 1.70 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 10/12/2026 4:00:01 PM EST |
| 120.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 92 | 1.85 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 10/12/2026 4:00:01 PM EST |
| 125.00 | 0.00 | 0.05 | 0.03 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.99 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 10/12/2026 4:00:01 PM EST |
| 130.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 34 | 2.12 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 10/12/2026 4:00:01 PM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | 4.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.24 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 10/12/2026 4:00:01 PM EST |
| 140.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 19 | 2.37 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 10/12/2026 4:00:01 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 6 | 4.68 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 10/12/2026 4:00:01 PM EST |
| 150.00 | 0.00 | 0.05 | 0.03 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.59 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 10/12/2026 4:00:01 PM EST |
| 155.00 | 0.00 | 0.05 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.69 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 10/12/2026 4:00:01 PM EST |
| 160.00 | 0.00 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.79 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 10/12/2026 4:00:01 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 5.29 | 0.00 | 0.00 | 0.00 | 10/12/2026 4:00:01 PM EST | |||
| 170.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 3 | 2.99 | 0.00 | 0.00 | 0.00 | 10/12/2026 4:00:01 PM EST | |||
| 175.00 | 0.00 | 0.05 | 0.03 | 2.30 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 10/12/2026 4:00:01 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/12/2026 4:00:01 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/12/2026 4:00:01 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/12/2026 4:00:01 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | 1.07 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/12/2026 4:00:01 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 | 2.17 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/12/2026 4:00:01 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 322 | 1.77 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/12/2026 4:00:01 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 90 | 1.40 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/12/2026 4:00:01 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 1 | 1,121 | 1.06 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 4:00:01 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 16 | 4,483 | 0.73 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 4:00:01 PM EST |
| 70.00 | 0.05 | 0.15 | 0.10 | 0.12 | -0.05 | -29.42% | 0.00 | 164 | 2,707 | 0.45 | -0.03 | 0.02 | -0.03 | 10/12/2026 | 10/12/2026 4:00:01 PM EST |
| 75.00 | 0.75 | 1.00 | 0.88 | 0.90 | -0.60 | -40.00% | 0.01 | 50 | 1,985 | 0.36 | -0.41 | 0.14 | -0.14 | 10/12/2026 | 10/12/2026 4:00:01 PM EST |
| 80.00 | 2.70 | 5.00 | 3.85 | 5.69 | +0.10 | +1.79% | 0.05 | 2 | 227 | 0.64 | -0.93 | 0.05 | -0.05 | 10/12/2026 | 10/12/2026 4:00:01 PM EST |
| 85.00 | 8.90 | 10.70 | 9.80 | 10.84 | 0.00 | 0.00% | 0.12 | 0 | 5 | 1.35 | -1.00 | 0.00 | 0.00 | 10/9/2026 | 10/12/2026 4:00:01 PM EST |
| 90.00 | 14.00 | 16.10 | 15.05 | 15.66 | 0.00 | 0.00% | 0.17 | 0 | 2 | 1.89 | -1.00 | 0.00 | 0.00 | 10/9/2026 | 10/12/2026 4:00:01 PM EST |
| 95.00 | 18.60 | 21.20 | 19.90 | 24.76 | 0.00 | 0.00% | 0.21 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 9/24/2026 | 10/12/2026 4:00:01 PM EST |
| 100.00 | 23.50 | 26.50 | 25.00 | 22.00 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 8/21/2026 | 10/12/2026 4:00:01 PM EST |
| 105.00 | 27.70 | 31.50 | 29.60 | 30.64 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 10/12/2026 4:00:01 PM EST |
| 110.00 | 32.70 | 36.50 | 34.60 | 35.50 | 0.00 | 0.00% | 0.31 | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 10/12/2026 4:00:01 PM EST |
| 115.00 | 37.70 | 41.50 | 39.60 | 39.50 | 0.00 | 0.00% | 0.34 | 0 | 0 | 3.48 | -1.00 | 0.00 | 0.00 | 5/15/2026 | 10/12/2026 4:00:01 PM EST |
| 120.00 | 42.70 | 46.50 | 44.60 | 48.50 | 0.00 | 0.00% | 0.37 | 0 | 0 | 3.71 | -1.00 | 0.00 | 0.00 | 9/21/2026 | 10/12/2026 4:00:01 PM EST |
| 125.00 | 47.70 | 51.50 | 49.60 | 45.78 | 0.00 | 0.00% | 0.40 | 0 | 0 | 3.92 | -1.00 | 0.00 | 0.00 | 5/27/2026 | 10/12/2026 4:00:01 PM EST |
| 130.00 | 52.60 | 56.50 | 54.55 | 50.00 | 0.00 | 0.00% | 0.42 | 0 | 0 | 4.12 | -1.00 | 0.00 | 0.00 | 8/21/2026 | 10/12/2026 4:00:01 PM EST |
| 135.00 | 57.60 | 61.50 | 59.55 | 23.19 | 0.00 | 0.00% | 0.44 | 0 | 0 | 4.31 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 10/12/2026 4:00:01 PM EST |
| 140.00 | 63.00 | 66.20 | 64.60 | 67.10 | 0.00 | 0.00% | 0.46 | 0 | 0 | 4.31 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 10/12/2026 4:00:01 PM EST |
| 145.00 | 67.60 | 71.50 | 69.55 | % | 0.48 | 0 | 0 | 4.65 | -1.00 | 0.00 | 0.00 | 10/12/2026 4:00:01 PM EST | |||
| 150.00 | 72.60 | 76.50 | 74.55 | 37.60 | 0.00 | 0.00% | 0.50 | 0 | 0 | 4.81 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 10/12/2026 4:00:01 PM EST |
| 155.00 | 77.60 | 81.50 | 79.55 | % | 0.51 | 0 | 0 | 4.97 | -1.00 | 0.00 | 0.00 | 10/12/2026 4:00:01 PM EST | |||
| 160.00 | 82.60 | 86.50 | 84.55 | % | 0.53 | 0 | 0 | 5.12 | -1.00 | 0.00 | 0.00 | 10/12/2026 4:00:01 PM EST | |||
| 165.00 | 87.90 | 91.50 | 89.70 | % | 0.54 | 0 | 0 | 5.26 | -1.00 | 0.00 | 0.00 | 10/12/2026 4:00:01 PM EST | |||
| 170.00 | 92.70 | 96.50 | 94.60 | % | 0.56 | 0 | 0 | 5.39 | -1.00 | 0.00 | 0.00 | 10/12/2026 4:00:01 PM EST | |||
| 175.00 | 97.70 | 101.50 | 99.60 | % | 0.57 | 0 | 0 | 5.52 | -1.00 | 0.00 | 0.00 | 10/12/2026 4:00:01 PM EST | |||
| 180.00 | 103.30 | 106.50 | 104.90 | % | 0.58 | 0 | 0 | 5.65 | -1.00 | 0.00 | 0.00 | 10/12/2026 4:00:01 PM EST | |||
| 185.00 | 107.60 | 111.50 | 109.55 | % | 0.59 | 0 | 0 | 5.78 | -1.00 | 0.00 | 0.00 | 10/12/2026 4:00:01 PM EST | |||
| 190.00 | 112.60 | 116.50 | 114.55 | % | 0.60 | 0 | 0 | 5.90 | -1.00 | 0.00 | 0.00 | 10/12/2026 4:00:01 PM EST | |||
| 195.00 | 117.70 | 121.50 | 119.60 | % | 0.61 | 0 | 0 | 6.00 | -1.00 | 0.00 | 0.00 | 10/12/2026 4:00:01 PM EST |