Options Chain for ZOETIS INC CL A (ZTS) - $79.40 as of 11/9/2026 3:22:53 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 | 40.50 | 44.60 | 42.55 | 38.50 | 0.00 | 0.00% | 1.06 | 0 | 2 | 1.93 | 1.00 | 0.00 | 0.00 | 10/29/2026 | 11/9/2026 4:00:03 PM EST |
| 45.00 | 35.40 | 39.60 | 37.50 | 33.50 | 0.00 | 0.00% | 0.83 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 10/29/2026 | 11/9/2026 4:00:03 PM EST |
| 50.00 | 30.60 | 34.60 | 32.60 | 36.55 | 0.00 | 0.00% | 0.65 | 0 | 5 | 1.43 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/9/2026 4:00:03 PM EST |
| 55.00 | 25.80 | 29.60 | 27.70 | 30.33 | 0.00 | 0.00% | 0.50 | 0 | 2 | 1.24 | 1.00 | 0.00 | 0.00 | 11/5/2026 | 11/9/2026 4:00:03 PM EST |
| 60.00 | 20.80 | 24.70 | 22.75 | 25.49 | 0.00 | 0.00% | 0.38 | 0 | 33 | 1.04 | 0.99 | 0.00 | -0.01 | 11/5/2026 | 11/9/2026 4:00:03 PM EST |
| 65.00 | 15.90 | 18.90 | 17.40 | 23.30 | 0.00 | 0.00% | 0.27 | 0 | 40 | 0.70 | 0.98 | 0.01 | -0.02 | 11/4/2026 | 11/9/2026 4:00:03 PM EST |
| 70.00 | 11.10 | 13.90 | 12.50 | 12.98 | -2.52 | -16.26% | 0.18 | 8 | 146 | 0.54 | 0.92 | 0.01 | -0.03 | 11/9/2026 | 11/9/2026 4:00:03 PM EST |
| 75.00 | 7.50 | 9.10 | 8.30 | 6.96 | +0.46 | +7.08% | 0.11 | 10 | 1,548 | 0.41 | 0.82 | 0.03 | -0.04 | 11/9/2026 | 11/9/2026 4:00:03 PM EST |
| 80.00 | 4.80 | 5.50 | 5.15 | 5.10 | +1.10 | +27.50% | 0.06 | 13 | 797 | 0.34 | 0.64 | 0.04 | -0.05 | 11/9/2026 | 11/9/2026 4:00:03 PM EST |
| 85.00 | 2.35 | 2.70 | 2.53 | 2.65 | +0.61 | +29.91% | 0.03 | 94 | 1,050 | 0.32 | 0.42 | 0.05 | -0.05 | 11/9/2026 | 11/9/2026 4:00:03 PM EST |
| 90.00 | 1.00 | 1.25 | 1.13 | 1.10 | +0.28 | +34.15% | 0.01 | 264 | 1,241 | 0.33 | 0.22 | 0.04 | -0.03 | 11/9/2026 | 11/9/2026 4:00:03 PM EST |
| 95.00 | 0.35 | 0.55 | 0.45 | 0.45 | +0.02 | +4.66% | 0.00 | 31 | 572 | 0.33 | 0.10 | 0.02 | -0.02 | 11/9/2026 | 11/9/2026 4:00:03 PM EST |
| 100.00 | 0.05 | 0.75 | 0.40 | 0.15 | -0.10 | -40.00% | 0.00 | 38 | 849 | 0.32 | 0.04 | 0.01 | -0.01 | 11/9/2026 | 11/9/2026 4:00:03 PM EST |
| 105.00 | 0.05 | 0.50 | 0.28 | 0.11 | -0.04 | -26.67% | 0.00 | 5 | 365 | 0.42 | 0.01 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 4:00:03 PM EST |
| 110.00 | 0.00 | 0.20 | 0.10 | 0.09 | -0.01 | -10.00% | 0.00 | 10 | 350 | 0.48 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 4:00:03 PM EST |
| 115.00 | 0.00 | 0.60 | 0.30 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 189 | 0.67 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/9/2026 4:00:03 PM EST |
| 120.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 240 | 0.53 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/9/2026 4:00:03 PM EST |
| 125.00 | 0.00 | 1.85 | 0.93 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 40 | 1.04 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/9/2026 4:00:03 PM EST |
| 130.00 | 0.00 | 1.15 | 0.58 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.98 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 11/9/2026 4:00:03 PM EST |
| 135.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.00 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 11/9/2026 4:00:03 PM EST |
| 140.00 | 0.00 | 1.00 | 0.50 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.05 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 11/9/2026 4:00:03 PM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.69 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 11/9/2026 4:00:03 PM EST |
| 150.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 87 | 0.73 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 11/9/2026 4:00:03 PM EST |
| 155.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.76 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 11/9/2026 4:00:03 PM EST |
| 160.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.79 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/9/2026 4:00:03 PM EST |
| 165.00 | 0.00 | 1.15 | 0.58 | 1.81 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.32 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 11/9/2026 4:00:03 PM EST |
| 170.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.86 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 11/9/2026 4:00:03 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.61 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 11/9/2026 4:00:03 PM EST |
| 180.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 1 | 1.49 | 0.00 | 0.00 | 0.00 | 11/9/2026 4:00:03 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 11/9/2026 4:00:03 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 11/9/2026 4:00:03 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 11/9/2026 4:00:03 PM EST | |||
| 200.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 102 | 1.34 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 11/9/2026 4:00:03 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 11/9/2026 4:00:03 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 11/9/2026 4:00:03 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 | 1.93 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 11/9/2026 4:00:03 PM EST |
| 45.00 | 0.00 | 0.55 | 0.28 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1,056 | 1.17 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 11/9/2026 4:00:03 PM EST |
| 50.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 152 | 0.98 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/9/2026 4:00:03 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.02 | +25.00% | 0.00 | 2 | 582 | 0.61 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 4:00:03 PM EST |
| 60.00 | 0.05 | 0.15 | 0.10 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 2,297 | 0.49 | -0.01 | 0.00 | -0.01 | 11/5/2026 | 11/9/2026 4:00:03 PM EST |
| 65.00 | 0.10 | 0.20 | 0.15 | 0.13 | -0.17 | -56.67% | 0.00 | 25 | 1,847 | 0.41 | -0.02 | 0.01 | -0.02 | 11/9/2026 | 11/9/2026 4:00:03 PM EST |
| 70.00 | 0.25 | 0.40 | 0.33 | 0.33 | -0.42 | -56.00% | 0.00 | 11,886 | 2,338 | 0.37 | -0.08 | 0.01 | -0.03 | 11/9/2026 | 11/9/2026 4:00:03 PM EST |
| 75.00 | 0.85 | 1.00 | 0.93 | 0.90 | -0.95 | -51.36% | 0.01 | 125 | 1,075 | 0.34 | -0.18 | 0.03 | -0.04 | 11/9/2026 | 11/9/2026 4:00:03 PM EST |
| 80.00 | 2.20 | 2.55 | 2.38 | 2.42 | -1.35 | -35.81% | 0.03 | 70 | 656 | 0.34 | -0.36 | 0.04 | -0.05 | 11/9/2026 | 11/9/2026 4:00:03 PM EST |
| 85.00 | 3.20 | 6.00 | 4.60 | 4.83 | -2.14 | -30.71% | 0.05 | 4 | 491 | 0.30 | -0.58 | 0.05 | -0.05 | 11/9/2026 | 11/9/2026 4:00:03 PM EST |
| 90.00 | 7.80 | 9.50 | 8.65 | 9.20 | -0.70 | -7.08% | 0.10 | 1 | 78 | 0.34 | -0.78 | 0.04 | -0.03 | 11/9/2026 | 11/9/2026 4:00:03 PM EST |
| 95.00 | 12.10 | 14.80 | 13.45 | 9.73 | 0.00 | 0.00% | 0.14 | 0 | 43 | 0.61 | -0.90 | 0.02 | -0.02 | 11/4/2026 | 11/9/2026 4:00:03 PM EST |
| 100.00 | 15.70 | 19.60 | 17.65 | 14.97 | 0.00 | 0.00% | 0.18 | 0 | 23 | 0.70 | -0.96 | 0.01 | -0.01 | 11/5/2026 | 11/9/2026 4:00:03 PM EST |
| 105.00 | 20.70 | 24.60 | 22.65 | 28.69 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.80 | -0.99 | 0.00 | 0.00 | 8/28/2026 | 11/9/2026 4:00:03 PM EST |
| 110.00 | 25.70 | 29.50 | 27.60 | 34.05 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 11/9/2026 4:00:03 PM EST |
| 115.00 | 30.70 | 34.50 | 32.60 | 39.27 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 11/9/2026 4:00:03 PM EST |
| 120.00 | 35.70 | 39.70 | 37.70 | 48.16 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 9/23/2026 | 11/9/2026 4:00:03 PM EST |
| 125.00 | 40.70 | 44.70 | 42.70 | 44.65 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 5/26/2026 | 11/9/2026 4:00:03 PM EST |
| 130.00 | 45.70 | 49.60 | 47.65 | 51.64 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 11/9/2026 4:00:03 PM EST |
| 135.00 | 50.70 | 54.70 | 52.70 | 52.30 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 11/9/2026 4:00:03 PM EST |
| 140.00 | 55.70 | 59.70 | 57.70 | 67.90 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 9/22/2026 | 11/9/2026 4:00:03 PM EST |
| 145.00 | 60.70 | 64.70 | 62.70 | 58.00 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 11/9/2026 4:00:03 PM EST |
| 150.00 | 65.70 | 69.70 | 67.70 | 63.50 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 11/9/2026 4:00:03 PM EST |
| 155.00 | 70.70 | 74.50 | 72.60 | % | 0.47 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 11/9/2026 4:00:03 PM EST | |||
| 160.00 | 75.70 | 79.70 | 77.70 | % | 0.49 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 11/9/2026 4:00:03 PM EST | |||
| 165.00 | 80.70 | 84.70 | 82.70 | % | 0.50 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 11/9/2026 4:00:03 PM EST | |||
| 170.00 | 85.70 | 89.70 | 87.70 | 82.70 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 11/9/2026 4:00:03 PM EST |
| 175.00 | 90.70 | 94.70 | 92.70 | % | 0.53 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 11/9/2026 4:00:03 PM EST | |||
| 180.00 | 95.70 | 99.70 | 97.70 | % | 0.54 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 11/9/2026 4:00:03 PM EST | |||
| 185.00 | 100.70 | 104.50 | 102.60 | % | 0.55 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 11/9/2026 4:00:03 PM EST | |||
| 190.00 | 105.70 | 109.70 | 107.70 | % | 0.57 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 11/9/2026 4:00:03 PM EST | |||
| 195.00 | 110.70 | 114.70 | 112.70 | % | 0.58 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 11/9/2026 4:00:03 PM EST | |||
| 200.00 | 115.70 | 119.50 | 117.60 | % | 0.59 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 11/9/2026 4:00:03 PM EST | |||
| 210.00 | 125.70 | 129.70 | 127.70 | % | 0.61 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 11/9/2026 4:00:03 PM EST | |||
| 220.00 | 135.70 | 139.70 | 137.70 | % | 0.63 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 11/9/2026 4:00:03 PM EST |