Options Chain for ZOETIS INC CL A (ZTS) - $125.06 as of 2/13/2026 5:46:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 54.50 | 58.70 | 56.60 | % | 0.81 | 0 | 0 | 3.31 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 75.00 | 49.60 | 53.60 | 51.60 | % | 0.69 | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 80.00 | 44.60 | 48.60 | 46.60 | % | 0.58 | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 85.00 | 39.60 | 43.60 | 41.60 | % | 0.49 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 90.00 | 34.60 | 38.80 | 36.70 | 34.69 | 0.00 | 0.00% | 0.41 | 0 | 2 | 2.16 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 2/13/2026 3:59:59 PM EST |
| 95.00 | 29.60 | 33.40 | 31.50 | % | 0.33 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 100.00 | 24.60 | 28.50 | 26.55 | % | 0.27 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 105.00 | 20.50 | 23.10 | 21.80 | % | 0.21 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 110.00 | 15.40 | 18.10 | 16.75 | 19.31 | 0.00 | 0.00% | 0.15 | 0 | 9 | 1.07 | 0.99 | 0.00 | -0.01 | 2/10/2026 | 2/13/2026 3:59:59 PM EST |
| 115.00 | 10.40 | 13.20 | 11.80 | 14.20 | 0.00 | 0.00% | 0.10 | 0 | 16 | 0.85 | 0.97 | 0.01 | -0.06 | 2/4/2026 | 2/13/2026 3:59:59 PM EST |
| 120.00 | 5.70 | 8.10 | 6.90 | 10.45 | 0.00 | 0.00% | 0.06 | 0 | 233 | 0.59 | 0.87 | 0.04 | -0.12 | 2/12/2026 | 2/13/2026 3:59:59 PM EST |
| 125.00 | 2.55 | 3.00 | 2.78 | 2.65 | -0.75 | -22.06% | 0.02 | 194 | 1,980 | 0.53 | 0.62 | 0.07 | -0.17 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 130.00 | 0.50 | 0.85 | 0.68 | 0.75 | -0.25 | -25.00% | 0.01 | 107 | 3,902 | 0.26 | 0.28 | 0.06 | -0.13 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 135.00 | 0.00 | 0.55 | 0.28 | 0.37 | 0.00 | 0.00% | 0.00 | 840 | 4,278 | 0.37 | 0.06 | 0.02 | -0.05 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 140.00 | 0.10 | 0.65 | 0.38 | 0.44 | +0.24 | +120.00% | 0.00 | 16 | 1,587 | 0.51 | 0.01 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 145.00 | 0.00 | 0.50 | 0.25 | 0.08 | 0.00 | 0.00% | 0.00 | 5 | 646 | 0.71 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 118 | 1.27 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:59 PM EST |
| 155.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.89 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 2/13/2026 3:59:59 PM EST |
| 160.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 165.00 | 0.00 | 1.10 | 0.55 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.40 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:59 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.81 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 2/13/2026 3:59:59 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.93 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 2/13/2026 3:59:59 PM EST |
| 180.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.39 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 23 | 2.48 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:59 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.21 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:59 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.94 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 2/13/2026 3:59:59 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 6 | 98 | 0.76 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 105.00 | 0.00 | 0.25 | 0.13 | 0.03 | -0.02 | -40.00% | 0.00 | 4 | 425 | 0.62 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 110.00 | 0.05 | 0.30 | 0.18 | 0.18 | +0.07 | +63.64% | 0.00 | 9 | 4,257 | 0.57 | -0.01 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 115.00 | 0.10 | 0.45 | 0.28 | 0.17 | -0.09 | -34.62% | 0.00 | 42 | 1,393 | 0.47 | -0.03 | 0.01 | -0.06 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 120.00 | 0.20 | 0.90 | 0.55 | 0.49 | -0.28 | -36.37% | 0.00 | 125 | 2,373 | 0.38 | -0.13 | 0.04 | -0.12 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 125.00 | 1.05 | 1.45 | 1.25 | 1.25 | -1.02 | -44.94% | 0.01 | 186 | 1,382 | 0.28 | -0.38 | 0.07 | -0.17 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 130.00 | 3.40 | 5.00 | 4.20 | 3.46 | -0.73 | -17.43% | 0.03 | 40 | 416 | 0.41 | -0.72 | 0.06 | -0.13 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 135.00 | 7.50 | 10.00 | 8.75 | 6.94 | +1.49 | +27.34% | 0.06 | 8 | 439 | 0.63 | -0.94 | 0.02 | -0.05 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 140.00 | 12.00 | 14.60 | 13.30 | 11.25 | -3.75 | -25.00% | 0.10 | 4 | 4 | 0.73 | -0.99 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 145.00 | 17.10 | 19.70 | 18.40 | 20.75 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 1/16/2026 | 2/13/2026 3:59:59 PM EST |
| 150.00 | 22.00 | 24.90 | 23.45 | 25.50 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:59 PM EST |
| 155.00 | 27.00 | 29.90 | 28.45 | % | 0.18 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 160.00 | 32.00 | 34.90 | 33.45 | 36.13 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 12/18/2025 | 2/13/2026 3:59:59 PM EST |
| 165.00 | 36.60 | 40.50 | 38.55 | % | 0.23 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 170.00 | 41.60 | 45.50 | 43.55 | % | 0.26 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 175.00 | 46.50 | 50.50 | 48.50 | % | 0.28 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 180.00 | 51.90 | 55.50 | 53.70 | 56.23 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:59 PM EST |