Options Chain for ZOETIS INC CL A (ZTS) - $124.65 as of 1/19/2026 10:58:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 52.50 | 56.70 | 54.60 | % | 0.78 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 75.00 | 47.50 | 51.70 | 49.60 | % | 0.66 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 80.00 | 42.50 | 46.70 | 44.60 | % | 0.56 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 85.00 | 37.50 | 41.60 | 39.55 | % | 0.47 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 90.00 | 32.60 | 36.60 | 34.60 | 34.69 | % | 0.38 | 2 | 0 | 1.00 | 0.99 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:58 PM EST | |
| 95.00 | 28.00 | 31.00 | 29.50 | % | 0.31 | 0 | 0 | 0.77 | 0.98 | 0.00 | -0.01 | 1/16/2026 3:59:58 PM EST | |||
| 100.00 | 23.30 | 26.90 | 25.10 | % | 0.25 | 0 | 0 | 0.76 | 0.96 | 0.01 | -0.02 | 1/16/2026 3:59:58 PM EST | |||
| 105.00 | 19.00 | 21.50 | 20.25 | % | 0.19 | 0 | 0 | 0.60 | 0.92 | 0.01 | -0.03 | 1/16/2026 3:59:58 PM EST | |||
| 110.00 | 14.70 | 17.20 | 15.95 | 18.08 | 0.00 | 0.00% | 0.14 | 0 | 7 | 0.38 | 0.86 | 0.01 | -0.05 | 1/7/2026 | 1/16/2026 3:59:58 PM EST |
| 115.00 | 10.50 | 13.60 | 12.05 | 11.60 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.40 | 0.77 | 0.02 | -0.07 | 1/13/2026 | 1/16/2026 3:59:58 PM EST |
| 120.00 | 6.70 | 9.30 | 8.00 | 8.70 | -0.50 | -5.44% | 0.07 | 4 | 83 | 0.35 | 0.65 | 0.03 | -0.08 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 125.00 | 4.40 | 6.20 | 5.30 | 5.70 | -0.60 | -9.53% | 0.04 | 304 | 210 | 0.35 | 0.51 | 0.03 | -0.08 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 130.00 | 3.10 | 3.60 | 3.35 | 3.40 | -0.74 | -17.88% | 0.03 | 50 | 406 | 0.35 | 0.37 | 0.03 | -0.08 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 135.00 | 1.80 | 2.05 | 1.93 | 1.96 | -0.21 | -9.68% | 0.01 | 64 | 1,381 | 0.35 | 0.25 | 0.02 | -0.06 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 140.00 | 0.60 | 1.30 | 0.95 | 1.12 | -0.24 | -17.65% | 0.01 | 482 | 396 | 0.34 | 0.15 | 0.02 | -0.04 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 145.00 | 0.10 | 0.80 | 0.45 | 0.61 | -0.39 | -39.00% | 0.00 | 12 | 250 | 0.32 | 0.08 | 0.01 | -0.03 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 150.00 | 0.00 | 0.55 | 0.28 | 0.29 | -0.08 | -21.63% | 0.00 | 1 | 61 | 0.41 | 0.04 | 0.01 | -0.02 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 155.00 | 0.00 | 2.30 | 1.15 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.69 | 0.02 | 0.00 | -0.01 | 1/9/2026 | 1/16/2026 3:59:58 PM EST |
| 160.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 0.72 | 0.01 | 0.00 | -0.01 | 1/16/2026 3:59:58 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.79 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 1/16/2026 3:59:58 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 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 | 1.49 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 85.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.61 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 3:59:58 PM EST |
| 90.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.58 | -0.01 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 3:59:58 PM EST |
| 95.00 | 0.00 | 0.65 | 0.33 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.45 | -0.02 | 0.00 | -0.01 | 1/14/2026 | 1/16/2026 3:59:58 PM EST |
| 100.00 | 0.00 | 0.40 | 0.20 | 0.32 | +0.06 | +23.08% | 0.00 | 15 | 30 | 0.45 | -0.04 | 0.01 | -0.02 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 105.00 | 0.40 | 0.90 | 0.65 | 0.56 | 0.00 | 0.00% | 0.01 | 23 | 55 | 0.42 | -0.08 | 0.01 | -0.03 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 110.00 | 0.55 | 1.20 | 0.88 | 0.99 | -0.19 | -16.11% | 0.01 | 1,553 | 179 | 0.36 | -0.14 | 0.01 | -0.05 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 115.00 | 1.65 | 2.25 | 1.95 | 1.95 | -0.26 | -11.77% | 0.02 | 143 | 651 | 0.38 | -0.23 | 0.02 | -0.07 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 120.00 | 3.40 | 3.80 | 3.60 | 3.70 | +0.30 | +8.83% | 0.03 | 731 | 432 | 0.38 | -0.35 | 0.03 | -0.08 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 125.00 | 5.20 | 6.50 | 5.85 | 5.88 | -0.12 | -2.00% | 0.05 | 344 | 909 | 0.37 | -0.49 | 0.03 | -0.08 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 130.00 | 8.40 | 9.00 | 8.70 | 8.60 | -0.18 | -2.05% | 0.07 | 19 | 89 | 0.37 | -0.63 | 0.03 | -0.08 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 135.00 | 12.00 | 13.40 | 12.70 | 12.60 | +0.21 | +1.70% | 0.09 | 412 | 39 | 0.40 | -0.75 | 0.02 | -0.06 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 140.00 | 15.20 | 17.50 | 16.35 | 17.05 | 0.00 | 0.00% | 0.12 | 0 | 14 | 0.45 | -0.85 | 0.02 | -0.04 | 1/13/2026 | 1/16/2026 3:59:58 PM EST |
| 145.00 | 19.10 | 22.70 | 20.90 | 20.75 | % | 0.14 | 1 | 0 | 0.55 | -0.92 | 0.01 | -0.03 | 1/16/2026 | 1/16/2026 3:59:58 PM EST | |
| 150.00 | 23.90 | 27.50 | 25.70 | 25.50 | % | 0.17 | 2 | 0 | 0.60 | -0.96 | 0.01 | -0.02 | 1/16/2026 | 1/16/2026 3:59:58 PM EST | |
| 155.00 | 28.90 | 32.60 | 30.75 | % | 0.20 | 0 | 0 | 0.68 | -0.98 | 0.00 | -0.01 | 1/16/2026 3:59:58 PM EST | |||
| 160.00 | 33.80 | 38.00 | 35.90 | 36.13 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.76 | -0.99 | 0.00 | -0.01 | 12/18/2025 | 1/16/2026 3:59:58 PM EST |
| 165.00 | 38.90 | 43.00 | 40.95 | % | 0.25 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 170.00 | 43.90 | 48.00 | 45.95 | % | 0.27 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 175.00 | 48.90 | 53.00 | 50.95 | % | 0.29 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 180.00 | 53.90 | 58.00 | 55.95 | % | 0.31 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST |