Options Chain for ZOETIS INC CL A (ZTS) - $78.23 as of 10/27/2026 10:08:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 36.20 | 40.40 | 38.30 | 30.20 | 0.00 | 0.00% | 0.96 | 0 | 4 | 1.60 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/27/2026 4:00:12 PM EST |
| 45.00 | 31.20 | 35.40 | 33.30 | 35.30 | 0.00 | 0.00% | 0.74 | 0 | 4 | 1.37 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 10/27/2026 4:00:12 PM EST |
| 50.00 | 26.50 | 30.20 | 28.35 | 31.78 | 0.00 | 0.00% | 0.57 | 0 | 16 | 1.15 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 10/27/2026 4:00:12 PM EST |
| 55.00 | 21.30 | 25.40 | 23.35 | 26.20 | 0.00 | 0.00% | 0.42 | 0 | 4 | 0.97 | 0.98 | 0.00 | 0.00 | 10/22/2026 | 10/27/2026 4:00:12 PM EST |
| 60.00 | 18.00 | 19.90 | 18.95 | 20.75 | 0.00 | 0.00% | 0.32 | 0 | 35 | 0.72 | 0.95 | 0.01 | -0.01 | 10/26/2026 | 10/27/2026 4:00:12 PM EST |
| 65.00 | 13.50 | 15.00 | 14.25 | 13.00 | 0.00 | 0.00% | 0.22 | 0 | 38 | 0.45 | 0.88 | 0.01 | -0.02 | 10/15/2026 | 10/27/2026 4:00:12 PM EST |
| 70.00 | 9.50 | 10.50 | 10.00 | 10.01 | -1.87 | -15.75% | 0.14 | 5 | 140 | 0.43 | 0.77 | 0.02 | -0.04 | 10/27/2026 | 10/27/2026 4:00:12 PM EST |
| 75.00 | 6.40 | 7.40 | 6.90 | 7.04 | -1.09 | -13.41% | 0.09 | 2 | 1,538 | 0.44 | 0.63 | 0.03 | -0.05 | 10/27/2026 | 10/27/2026 4:00:12 PM EST |
| 80.00 | 4.00 | 4.30 | 4.15 | 4.13 | -1.17 | -22.08% | 0.05 | 16 | 695 | 0.42 | 0.47 | 0.03 | -0.05 | 10/27/2026 | 10/27/2026 4:00:12 PM EST |
| 85.00 | 2.35 | 2.65 | 2.50 | 2.35 | -0.95 | -28.79% | 0.03 | 215 | 1,091 | 0.43 | 0.32 | 0.03 | -0.04 | 10/27/2026 | 10/27/2026 4:00:12 PM EST |
| 90.00 | 1.20 | 1.50 | 1.35 | 1.40 | -0.60 | -30.00% | 0.02 | 21 | 1,104 | 0.42 | 0.20 | 0.02 | -0.03 | 10/27/2026 | 10/27/2026 4:00:12 PM EST |
| 95.00 | 0.60 | 1.15 | 0.88 | 0.90 | -0.15 | -14.29% | 0.01 | 6 | 402 | 0.44 | 0.12 | 0.02 | -0.02 | 10/27/2026 | 10/27/2026 4:00:12 PM EST |
| 100.00 | 0.10 | 0.75 | 0.43 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 784 | 0.42 | 0.07 | 0.01 | -0.02 | 10/26/2026 | 10/27/2026 4:00:12 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 242 | 0.57 | 0.03 | 0.01 | -0.01 | 10/23/2026 | 10/27/2026 4:00:12 PM EST |
| 110.00 | 0.00 | 0.30 | 0.15 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 126 | 0.52 | 0.02 | 0.00 | -0.01 | 10/16/2026 | 10/27/2026 4:00:12 PM EST |
| 115.00 | 0.00 | 1.20 | 0.60 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 182 | 0.77 | 0.01 | 0.00 | 0.00 | 10/23/2026 | 10/27/2026 4:00:12 PM EST |
| 120.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 240 | 0.58 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/27/2026 4:00:12 PM EST |
| 125.00 | 0.00 | 0.40 | 0.20 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.70 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 10/27/2026 4:00:12 PM EST |
| 130.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.55 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 10/27/2026 4:00:12 PM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.89 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/27/2026 4:00:12 PM EST |
| 140.00 | 0.00 | 0.95 | 0.48 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.98 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/27/2026 4:00:12 PM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.65 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 10/27/2026 4:00:12 PM EST |
| 150.00 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 87 | 0.74 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 10/27/2026 4:00:12 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.33 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 10/27/2026 4:00:12 PM EST |
| 160.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.74 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 10/27/2026 4:00:12 PM EST |
| 165.00 | 0.00 | 0.95 | 0.48 | 1.81 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.18 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 10/27/2026 4:00:12 PM EST |
| 170.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.80 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 10/27/2026 4:00:12 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.49 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 10/27/2026 4:00:12 PM EST |
| 180.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 1 | 1.37 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:12 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 10/27/2026 4:00:12 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:12 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:12 PM EST | |||
| 200.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 102 | 1.23 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 10/27/2026 4:00:12 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:12 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 5 | 1.59 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 10/27/2026 4:00:12 PM EST |
| 45.00 | 0.00 | 0.55 | 0.28 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1,056 | 0.95 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/27/2026 4:00:12 PM EST |
| 50.00 | 0.00 | 0.50 | 0.25 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 157 | 0.78 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/27/2026 4:00:12 PM EST |
| 55.00 | 0.05 | 0.25 | 0.15 | 0.09 | -0.06 | -40.00% | 0.00 | 26 | 590 | 0.49 | -0.02 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 4:00:12 PM EST |
| 60.00 | 0.25 | 0.40 | 0.33 | 0.31 | +0.06 | +24.00% | 0.01 | 5 | 2,300 | 0.46 | -0.05 | 0.01 | -0.01 | 10/27/2026 | 10/27/2026 4:00:12 PM EST |
| 65.00 | 0.60 | 1.05 | 0.83 | 0.72 | +0.12 | +20.00% | 0.01 | 18 | 1,838 | 0.45 | -0.12 | 0.01 | -0.02 | 10/27/2026 | 10/27/2026 4:00:12 PM EST |
| 70.00 | 1.75 | 2.00 | 1.88 | 1.70 | +0.35 | +25.93% | 0.03 | 27 | 1,580 | 0.45 | -0.23 | 0.02 | -0.04 | 10/27/2026 | 10/27/2026 4:00:12 PM EST |
| 75.00 | 3.10 | 3.80 | 3.45 | 3.25 | +0.50 | +18.19% | 0.05 | 23 | 968 | 0.43 | -0.37 | 0.03 | -0.05 | 10/27/2026 | 10/27/2026 4:00:12 PM EST |
| 80.00 | 5.30 | 6.40 | 5.85 | 5.70 | +0.90 | +18.75% | 0.07 | 8 | 391 | 0.42 | -0.53 | 0.03 | -0.05 | 10/27/2026 | 10/27/2026 4:00:12 PM EST |
| 85.00 | 8.90 | 9.60 | 9.25 | 9.20 | +1.95 | +26.90% | 0.11 | 4 | 348 | 0.42 | -0.68 | 0.03 | -0.04 | 10/27/2026 | 10/27/2026 4:00:12 PM EST |
| 90.00 | 12.30 | 13.60 | 12.95 | 11.55 | 0.00 | 0.00% | 0.14 | 0 | 63 | 0.39 | -0.80 | 0.02 | -0.03 | 10/26/2026 | 10/27/2026 4:00:12 PM EST |
| 95.00 | 16.30 | 18.10 | 17.20 | 22.55 | 0.00 | 0.00% | 0.18 | 0 | 43 | 0.51 | -0.88 | 0.02 | -0.02 | 9/10/2026 | 10/27/2026 4:00:12 PM EST |
| 100.00 | 20.40 | 22.80 | 21.60 | 19.37 | 0.00 | 0.00% | 0.22 | 0 | 187 | 0.55 | -0.93 | 0.01 | -0.02 | 10/22/2026 | 10/27/2026 4:00:12 PM EST |
| 105.00 | 25.30 | 28.60 | 26.95 | 28.69 | 0.00 | 0.00% | 0.26 | 0 | 24 | 0.75 | -0.97 | 0.01 | -0.01 | 8/28/2026 | 10/27/2026 4:00:12 PM EST |
| 110.00 | 30.20 | 34.20 | 32.20 | 34.05 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.90 | -0.98 | 0.00 | -0.01 | 8/7/2026 | 10/27/2026 4:00:12 PM EST |
| 115.00 | 35.20 | 39.10 | 37.15 | 39.27 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.96 | -0.99 | 0.00 | 0.00 | 8/7/2026 | 10/27/2026 4:00:12 PM EST |
| 120.00 | 40.20 | 44.10 | 42.15 | 48.16 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 9/23/2026 | 10/27/2026 4:00:12 PM EST |
| 125.00 | 45.20 | 49.20 | 47.20 | 44.65 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 5/26/2026 | 10/27/2026 4:00:12 PM EST |
| 130.00 | 50.20 | 54.20 | 52.20 | 51.64 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 10/27/2026 4:00:12 PM EST |
| 135.00 | 55.20 | 59.20 | 57.20 | 52.30 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 10/27/2026 4:00:12 PM EST |
| 140.00 | 60.20 | 64.20 | 62.20 | 67.90 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 9/22/2026 | 10/27/2026 4:00:12 PM EST |
| 145.00 | 65.20 | 69.20 | 67.20 | 58.00 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 10/27/2026 4:00:12 PM EST |
| 150.00 | 70.10 | 74.20 | 72.15 | 63.50 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 10/27/2026 4:00:12 PM EST |
| 155.00 | 75.20 | 79.20 | 77.20 | % | 0.50 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:12 PM EST | |||
| 160.00 | 80.20 | 84.20 | 82.20 | % | 0.51 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:12 PM EST | |||
| 165.00 | 85.20 | 89.20 | 87.20 | % | 0.53 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:12 PM EST | |||
| 170.00 | 90.20 | 94.20 | 92.20 | 82.70 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 10/27/2026 4:00:12 PM EST |
| 175.00 | 95.20 | 99.20 | 97.20 | % | 0.56 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:12 PM EST | |||
| 180.00 | 100.20 | 104.20 | 102.20 | % | 0.57 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:12 PM EST | |||
| 185.00 | 105.20 | 109.20 | 107.20 | % | 0.58 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:12 PM EST | |||
| 190.00 | 110.20 | 114.10 | 112.15 | % | 0.59 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:12 PM EST | |||
| 195.00 | 115.20 | 119.20 | 117.20 | % | 0.60 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:12 PM EST | |||
| 200.00 | 120.20 | 124.20 | 122.20 | % | 0.61 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:12 PM EST | |||
| 210.00 | 130.20 | 134.20 | 132.20 | % | 0.63 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:12 PM EST | |||
| 220.00 | 140.20 | 144.10 | 142.15 | % | 0.65 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:12 PM EST |