Options Chain for ZOETIS INC CL A (ZTS) - $77.52 as of 8/27/2026 9:51:06 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 | 30.80 | 34.90 | 32.85 | 32.25 | 0.00 | 0.00% | 0.73 | 0 | 16 | 1.39 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/26/2026 4:00:06 PM EST |
| 50.00 | 25.90 | 30.00 | 27.95 | 26.00 | 0.00 | 0.00% | 0.56 | 0 | 1 | 1.18 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/26/2026 4:00:06 PM EST |
| 55.00 | 21.10 | 24.70 | 22.90 | 23.05 | 0.00 | 0.00% | 0.42 | 0 | 5 | 0.90 | 1.00 | 0.00 | -0.01 | 8/21/2026 | 8/26/2026 4:00:06 PM EST |
| 60.00 | 17.70 | 19.10 | 18.40 | 17.50 | 0.00 | 0.00% | 0.31 | 0 | 21 | 0.65 | 0.98 | 0.00 | -0.01 | 8/25/2026 | 8/26/2026 4:00:06 PM EST |
| 65.00 | 12.70 | 14.30 | 13.50 | 11.72 | 0.00 | 0.00% | 0.21 | 0 | 39 | 0.35 | 0.93 | 0.01 | -0.02 | 8/20/2026 | 8/26/2026 4:00:06 PM EST |
| 70.00 | 8.60 | 9.80 | 9.20 | 9.39 | 0.00 | 0.00% | 0.13 | 0 | 259 | 0.35 | 0.82 | 0.03 | -0.03 | 8/26/2026 | 8/26/2026 4:00:06 PM EST |
| 75.00 | 5.50 | 6.00 | 5.75 | 5.50 | 0.00 | 0.00% | 0.08 | 0 | 504 | 0.35 | 0.65 | 0.04 | -0.04 | 8/26/2026 | 8/26/2026 4:00:06 PM EST |
| 80.00 | 3.10 | 3.50 | 3.30 | 3.40 | 0.00 | 0.00% | 0.04 | 0 | 1,865 | 0.35 | 0.46 | 0.04 | -0.05 | 8/26/2026 | 8/26/2026 4:00:06 PM EST |
| 85.00 | 1.65 | 1.90 | 1.78 | 1.75 | 0.00 | 0.00% | 0.02 | 0 | 1,563 | 0.35 | 0.29 | 0.03 | -0.04 | 8/26/2026 | 8/26/2026 4:00:06 PM EST |
| 90.00 | 0.85 | 1.05 | 0.95 | 0.99 | 0.00 | 0.00% | 0.01 | 0 | 1,421 | 0.37 | 0.17 | 0.02 | -0.03 | 8/26/2026 | 8/26/2026 4:00:06 PM EST |
| 95.00 | 0.50 | 0.60 | 0.55 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 3,291 | 0.39 | 0.09 | 0.02 | -0.02 | 8/26/2026 | 8/26/2026 4:00:06 PM EST |
| 100.00 | 0.25 | 0.35 | 0.30 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 778 | 0.40 | 0.04 | 0.01 | -0.01 | 8/26/2026 | 8/26/2026 4:00:06 PM EST |
| 105.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 189 | 0.43 | 0.02 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 4:00:06 PM EST |
| 110.00 | 0.10 | 0.40 | 0.25 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 276 | 0.49 | 0.01 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 4:00:06 PM EST |
| 115.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 83 | 0.49 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 4:00:06 PM EST |
| 120.00 | 0.00 | 1.00 | 0.50 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 83 | 0.81 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/26/2026 4:00:06 PM EST |
| 125.00 | 0.00 | 0.95 | 0.48 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.85 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 8/26/2026 4:00:06 PM EST |
| 130.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.90 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/26/2026 4:00:06 PM EST |
| 135.00 | 0.00 | 0.95 | 0.48 | 4.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.95 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 8/26/2026 4:00:06 PM EST |
| 140.00 | 0.00 | 0.35 | 0.18 | 3.30 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.83 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 8/26/2026 4:00:06 PM EST |
| 145.00 | 0.00 | 1.25 | 0.63 | 3.00 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.11 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 8/26/2026 4:00:06 PM EST |
| 150.00 | 0.00 | 1.45 | 0.73 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.19 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 8/26/2026 4:00:06 PM EST |
| 155.00 | 0.00 | 0.80 | 0.40 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.08 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/26/2026 4:00:06 PM EST |
| 160.00 | 0.00 | 1.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.17 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 8/26/2026 4:00:06 PM EST |
| 165.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 8/26/2026 4:00:06 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 3 | 1.47 | 0.00 | 0.00 | 0.00 | 8/26/2026 4:00:06 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.51 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 8/26/2026 4:00:06 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 8/26/2026 4:00:06 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 8/26/2026 4:00:06 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 8/26/2026 4:00:06 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 8/26/2026 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 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 107 | 0.70 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/26/2026 4:00:06 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 317 | 0.58 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/26/2026 4:00:06 PM EST |
| 55.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 94 | 0.77 | 0.00 | 0.00 | -0.01 | 8/25/2026 | 8/26/2026 4:00:06 PM EST |
| 60.00 | 0.05 | 0.15 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1,107 | 0.36 | -0.02 | 0.00 | -0.01 | 8/26/2026 | 8/26/2026 4:00:06 PM EST |
| 65.00 | 0.30 | 0.50 | 0.40 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 3,068 | 0.36 | -0.07 | 0.01 | -0.02 | 8/26/2026 | 8/26/2026 4:00:06 PM EST |
| 70.00 | 1.00 | 1.15 | 1.08 | 1.11 | 0.00 | 0.00% | 0.02 | 0 | 1,526 | 0.35 | -0.18 | 0.03 | -0.03 | 8/26/2026 | 8/26/2026 4:00:06 PM EST |
| 75.00 | 2.60 | 2.75 | 2.68 | 2.75 | 0.00 | 0.00% | 0.04 | 0 | 887 | 0.36 | -0.35 | 0.04 | -0.04 | 8/26/2026 | 8/26/2026 4:00:06 PM EST |
| 80.00 | 4.80 | 5.70 | 5.25 | 5.28 | 0.00 | 0.00% | 0.07 | 0 | 548 | 0.37 | -0.54 | 0.04 | -0.05 | 8/26/2026 | 8/26/2026 4:00:06 PM EST |
| 85.00 | 8.10 | 9.10 | 8.60 | 9.07 | 0.00 | 0.00% | 0.10 | 0 | 121 | 0.36 | -0.71 | 0.03 | -0.04 | 8/25/2026 | 8/26/2026 4:00:06 PM EST |
| 90.00 | 12.20 | 13.30 | 12.75 | 13.73 | 0.00 | 0.00% | 0.14 | 0 | 89 | 0.44 | -0.83 | 0.02 | -0.03 | 8/24/2026 | 8/26/2026 4:00:06 PM EST |
| 95.00 | 16.90 | 18.00 | 17.45 | 18.64 | 0.00 | 0.00% | 0.18 | 0 | 5 | 0.50 | -0.91 | 0.02 | -0.02 | 8/19/2026 | 8/26/2026 4:00:06 PM EST |
| 100.00 | 21.40 | 22.90 | 22.15 | 22.00 | 0.00 | 0.00% | 0.22 | 0 | 2 | 0.57 | -0.96 | 0.01 | -0.01 | 8/21/2026 | 8/26/2026 4:00:06 PM EST |
| 105.00 | 25.40 | 28.90 | 27.15 | 30.64 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.77 | -0.98 | 0.00 | 0.00 | 7/13/2026 | 8/26/2026 4:00:06 PM EST |
| 110.00 | 30.40 | 34.50 | 32.45 | 35.50 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.88 | -0.99 | 0.00 | 0.00 | 6/29/2026 | 8/26/2026 4:00:06 PM EST |
| 115.00 | 35.40 | 39.40 | 37.40 | 39.50 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 5/15/2026 | 8/26/2026 4:00:06 PM EST |
| 120.00 | 40.40 | 44.20 | 42.30 | 42.90 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 5/12/2026 | 8/26/2026 4:00:06 PM EST |
| 125.00 | 45.40 | 49.20 | 47.30 | 45.78 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 5/27/2026 | 8/26/2026 4:00:06 PM EST |
| 130.00 | 50.40 | 54.40 | 52.40 | 50.00 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 8/21/2026 | 8/26/2026 4:00:06 PM EST |
| 135.00 | 55.40 | 59.40 | 57.40 | 23.19 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 8/26/2026 4:00:06 PM EST |
| 140.00 | 60.40 | 64.40 | 62.40 | 67.10 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 8/26/2026 4:00:06 PM EST |
| 145.00 | 65.40 | 69.40 | 67.40 | % | 0.46 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 8/26/2026 4:00:06 PM EST | |||
| 150.00 | 70.50 | 74.40 | 72.45 | 37.60 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 8/26/2026 4:00:06 PM EST |
| 155.00 | 75.40 | 79.50 | 77.45 | % | 0.50 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 8/26/2026 4:00:06 PM EST | |||
| 160.00 | 80.40 | 84.20 | 82.30 | % | 0.51 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 8/26/2026 4:00:06 PM EST | |||
| 165.00 | 85.40 | 89.20 | 87.30 | % | 0.53 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 8/26/2026 4:00:06 PM EST | |||
| 170.00 | 90.40 | 94.30 | 92.35 | % | 0.54 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 8/26/2026 4:00:06 PM EST | |||
| 175.00 | 95.40 | 99.40 | 97.40 | % | 0.56 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 8/26/2026 4:00:06 PM EST | |||
| 180.00 | 100.40 | 104.20 | 102.30 | % | 0.57 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 8/26/2026 4:00:06 PM EST | |||
| 185.00 | 105.40 | 109.50 | 107.45 | % | 0.58 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 8/26/2026 4:00:06 PM EST | |||
| 190.00 | 110.40 | 114.20 | 112.30 | % | 0.59 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 8/26/2026 4:00:06 PM EST | |||
| 195.00 | 115.40 | 119.50 | 117.45 | % | 0.60 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 8/26/2026 4:00:06 PM EST |