Options Chain for ZOETIS INC CL A (ZTS) - $125.07 as of 1/28/2026 7:53:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 55.50 | 59.60 | 57.55 | % | 0.89 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 1/28/2026 3:59:58 PM EST | |||
| 70.00 | 50.40 | 54.60 | 52.50 | % | 0.75 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 1/28/2026 3:59:58 PM EST | |||
| 75.00 | 45.40 | 49.70 | 47.55 | 70.10 | 0.00 | 0.00% | 0.63 | 0 | 1 | 1.08 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 1/28/2026 3:59:58 PM EST |
| 80.00 | 40.50 | 44.70 | 42.60 | 46.07 | 0.00 | 0.00% | 0.53 | 0 | 2 | 0.96 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 1/28/2026 3:59:58 PM EST |
| 85.00 | 35.50 | 39.80 | 37.65 | % | 0.44 | 0 | 0 | 0.86 | 1.00 | 0.00 | -0.01 | 1/28/2026 3:59:58 PM EST | |||
| 90.00 | 30.70 | 34.90 | 32.80 | 33.00 | 0.00 | 0.00% | 0.36 | 0 | 1 | 0.76 | 0.99 | 0.00 | -0.02 | 11/5/2025 | 1/28/2026 3:59:58 PM EST |
| 95.00 | 26.50 | 29.50 | 28.00 | % | 0.29 | 0 | 0 | 0.61 | 0.98 | 0.00 | -0.03 | 1/28/2026 3:59:58 PM EST | |||
| 100.00 | 22.00 | 24.90 | 23.45 | 25.81 | 0.00 | 0.00% | 0.23 | 0 | 6 | 0.56 | 0.95 | 0.01 | -0.03 | 1/16/2026 | 1/28/2026 3:59:58 PM EST |
| 105.00 | 17.50 | 20.20 | 18.85 | 21.01 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.49 | 0.90 | 0.01 | -0.04 | 1/16/2026 | 1/28/2026 3:59:58 PM EST |
| 110.00 | 13.60 | 16.80 | 15.20 | 16.70 | 0.00 | 0.00% | 0.14 | 0 | 16 | 0.37 | 0.83 | 0.02 | -0.06 | 1/16/2026 | 1/28/2026 3:59:58 PM EST |
| 115.00 | 9.80 | 12.50 | 11.15 | 12.75 | 0.00 | 0.00% | 0.10 | 0 | 49 | 0.35 | 0.72 | 0.02 | -0.07 | 1/20/2026 | 1/28/2026 3:59:58 PM EST |
| 120.00 | 7.50 | 9.40 | 8.45 | 7.90 | -1.80 | -18.56% | 0.07 | 17 | 456 | 0.38 | 0.61 | 0.02 | -0.07 | 1/28/2026 | 1/28/2026 3:59:58 PM EST |
| 125.00 | 4.30 | 6.60 | 5.45 | 5.40 | -0.95 | -14.97% | 0.04 | 30 | 330 | 0.34 | 0.48 | 0.02 | -0.07 | 1/28/2026 | 1/28/2026 3:59:58 PM EST |
| 130.00 | 1.90 | 5.70 | 3.80 | 3.41 | -1.49 | -30.41% | 0.03 | 19 | 396 | 0.35 | 0.37 | 0.02 | -0.07 | 1/28/2026 | 1/28/2026 3:59:58 PM EST |
| 135.00 | 2.05 | 2.40 | 2.23 | 2.25 | -0.85 | -27.42% | 0.02 | 4 | 384 | 0.34 | 0.27 | 0.02 | -0.06 | 1/28/2026 | 1/28/2026 3:59:58 PM EST |
| 140.00 | 0.10 | 1.80 | 0.95 | 1.33 | -0.22 | -14.20% | 0.01 | 32 | 474 | 0.28 | 0.19 | 0.02 | -0.05 | 1/28/2026 | 1/28/2026 3:59:58 PM EST |
| 145.00 | 0.35 | 1.50 | 0.93 | 0.75 | -0.15 | -16.67% | 0.01 | 2 | 318 | 0.34 | 0.13 | 0.01 | -0.04 | 1/28/2026 | 1/28/2026 3:59:58 PM EST |
| 150.00 | 0.00 | 1.40 | 0.70 | 0.77 | +0.27 | +54.00% | 0.00 | 1 | 224 | 0.46 | 0.08 | 0.01 | -0.03 | 1/28/2026 | 1/28/2026 3:59:58 PM EST |
| 155.00 | 0.05 | 1.10 | 0.58 | 0.25 | 0.00 | 0.00% | 0.00 | 19 | 89 | 0.37 | 0.05 | 0.01 | -0.02 | 1/28/2026 | 1/28/2026 3:59:58 PM EST |
| 160.00 | 0.00 | 2.25 | 1.13 | 0.20 | 0.00 | 0.00% | 0.01 | 1 | 148 | 0.49 | 0.03 | 0.00 | -0.01 | 1/28/2026 | 1/28/2026 3:59:58 PM EST |
| 165.00 | 0.00 | 2.00 | 1.00 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 202 | 0.66 | 0.02 | 0.00 | -0.01 | 12/1/2025 | 1/28/2026 3:59:58 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 122 | 0.72 | 0.01 | 0.00 | 0.00 | 1/22/2026 | 1/28/2026 3:59:58 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 363 | 0.76 | 0.01 | 0.00 | 0.00 | 1/7/2026 | 1/28/2026 3:59:58 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | 0.78 | 0.00 | 0.00% | 0.01 | 0 | 75 | 0.80 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 1/28/2026 3:59:58 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.84 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 1/28/2026 3:59:58 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.88 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 1/28/2026 3:59:58 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | 3.80 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.91 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 1/28/2026 3:59:58 PM EST |
| 200.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.95 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 1/28/2026 3:59:58 PM EST |
| 210.00 | 0.00 | 1.15 | 0.58 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.88 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 1/28/2026 3:59:58 PM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.08 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 1/28/2026 3:59:58 PM EST |
| 230.00 | 0.00 | 2.15 | 1.08 | 4.50 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.13 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 1/28/2026 3:59:58 PM EST |
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 1/28/2026 3:59:58 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.24 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 1/28/2026 3:59:58 PM EST |
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 1/28/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 1/28/2026 3:59:58 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 1/28/2026 3:59:58 PM EST | |||
| 75.00 | 0.00 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.67 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 1/28/2026 3:59:58 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.99 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 1/28/2026 3:59:58 PM EST |
| 85.00 | 0.00 | 1.15 | 0.58 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.74 | 0.00 | 0.00 | -0.01 | 12/10/2025 | 1/28/2026 3:59:58 PM EST |
| 90.00 | 0.00 | 2.30 | 1.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.79 | -0.01 | 0.00 | -0.02 | 1/5/2026 | 1/28/2026 3:59:58 PM EST |
| 95.00 | 0.10 | 0.60 | 0.35 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.41 | -0.02 | 0.00 | -0.03 | 12/18/2025 | 1/28/2026 3:59:58 PM EST |
| 100.00 | 0.20 | 0.80 | 0.50 | 0.65 | +0.11 | +20.37% | 0.01 | 25 | 90 | 0.37 | -0.05 | 0.01 | -0.03 | 1/28/2026 | 1/28/2026 3:59:58 PM EST |
| 105.00 | 0.40 | 1.60 | 1.00 | 1.00 | +0.18 | +21.96% | 0.01 | 3 | 127 | 0.36 | -0.10 | 0.01 | -0.04 | 1/28/2026 | 1/28/2026 3:59:58 PM EST |
| 110.00 | 0.65 | 2.50 | 1.58 | 1.89 | +0.34 | +21.94% | 0.01 | 28 | 1,055 | 0.34 | -0.17 | 0.02 | -0.06 | 1/28/2026 | 1/28/2026 3:59:58 PM EST |
| 115.00 | 1.60 | 4.10 | 2.85 | 3.38 | +0.78 | +30.00% | 0.02 | 19 | 400 | 0.34 | -0.28 | 0.02 | -0.07 | 1/28/2026 | 1/28/2026 3:59:58 PM EST |
| 120.00 | 4.50 | 5.30 | 4.90 | 5.40 | +1.43 | +36.02% | 0.04 | 7 | 491 | 0.34 | -0.39 | 0.02 | -0.07 | 1/28/2026 | 1/28/2026 3:59:58 PM EST |
| 125.00 | 7.20 | 9.90 | 8.55 | 6.90 | +0.70 | +11.29% | 0.07 | 2 | 401 | 0.41 | -0.52 | 0.02 | -0.07 | 1/28/2026 | 1/28/2026 3:59:58 PM EST |
| 130.00 | 9.50 | 12.20 | 10.85 | 10.45 | +1.55 | +17.42% | 0.08 | 1 | 354 | 0.36 | -0.63 | 0.02 | -0.07 | 1/28/2026 | 1/28/2026 3:59:58 PM EST |
| 135.00 | 13.10 | 14.90 | 14.00 | 12.03 | 0.00 | 0.00% | 0.10 | 0 | 170 | 0.31 | -0.73 | 0.02 | -0.06 | 1/21/2026 | 1/28/2026 3:59:58 PM EST |
| 140.00 | 17.40 | 20.10 | 18.75 | 15.72 | 0.00 | 0.00% | 0.13 | 0 | 202 | 0.47 | -0.81 | 0.02 | -0.05 | 1/27/2026 | 1/28/2026 3:59:58 PM EST |
| 145.00 | 21.80 | 24.90 | 23.35 | 20.20 | 0.00 | 0.00% | 0.16 | 0 | 199 | 0.52 | -0.87 | 0.01 | -0.04 | 1/27/2026 | 1/28/2026 3:59:58 PM EST |
| 150.00 | 26.60 | 29.40 | 28.00 | 29.44 | 0.00 | 0.00% | 0.19 | 0 | 93 | 0.54 | -0.92 | 0.01 | -0.03 | 12/15/2025 | 1/28/2026 3:59:58 PM EST |
| 155.00 | 31.60 | 35.00 | 33.30 | 27.70 | 0.00 | 0.00% | 0.21 | 0 | 17 | 0.65 | -0.95 | 0.01 | -0.02 | 11/26/2025 | 1/28/2026 3:59:58 PM EST |
| 160.00 | 36.00 | 40.20 | 38.10 | 38.51 | 0.00 | 0.00% | 0.24 | 0 | 3 | 0.72 | -0.97 | 0.00 | -0.01 | 11/5/2025 | 1/28/2026 3:59:58 PM EST |
| 165.00 | 41.00 | 45.20 | 43.10 | 39.82 | 0.00 | 0.00% | 0.26 | 0 | 4 | 0.77 | -0.98 | 0.00 | -0.01 | 12/24/2025 | 1/28/2026 3:59:58 PM EST |
| 170.00 | 46.00 | 50.00 | 48.00 | 27.60 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.81 | -0.99 | 0.00 | 0.00 | 10/30/2025 | 1/28/2026 3:59:58 PM EST |
| 175.00 | 51.00 | 55.00 | 53.00 | 29.53 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.85 | -0.99 | 0.00 | 0.00 | 8/7/2025 | 1/28/2026 3:59:58 PM EST |
| 180.00 | 56.00 | 60.00 | 58.00 | 30.96 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 5/6/2025 | 1/28/2026 3:59:58 PM EST |
| 185.00 | 61.00 | 65.00 | 63.00 | 26.30 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 2/24/2025 | 1/28/2026 3:59:58 PM EST |
| 190.00 | 66.00 | 70.00 | 68.00 | 38.05 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 4/4/2025 | 1/28/2026 3:59:58 PM EST |
| 195.00 | 71.00 | 75.00 | 73.00 | % | 0.37 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 1/28/2026 3:59:58 PM EST | |||
| 200.00 | 76.00 | 80.00 | 78.00 | % | 0.39 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 1/28/2026 3:59:58 PM EST | |||
| 210.00 | 86.00 | 90.00 | 88.00 | % | 0.42 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 1/28/2026 3:59:58 PM EST | |||
| 220.00 | 96.00 | 100.00 | 98.00 | % | 0.45 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 1/28/2026 3:59:58 PM EST | |||
| 230.00 | 106.00 | 110.00 | 108.00 | % | 0.47 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 1/28/2026 3:59:58 PM EST | |||
| 240.00 | 116.00 | 120.00 | 118.00 | % | 0.49 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 1/28/2026 3:59:58 PM EST | |||
| 250.00 | 126.00 | 130.00 | 128.00 | 130.00 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 12/4/2025 | 1/28/2026 3:59:58 PM EST |
| 260.00 | 136.00 | 140.00 | 138.00 | % | 0.53 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 1/28/2026 3:59:58 PM EST |