Options Chain for ZOETIS INC CL A (ZTS) - $118.15 as of 3/16/2026 9:42:33 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 | 51.10 | 55.40 | 53.25 | % | 0.82 | 0 | 0 | 4.60 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:01 PM EST | |||
| 70.00 | 46.10 | 50.40 | 48.25 | % | 0.69 | 0 | 0 | 4.14 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:01 PM EST | |||
| 75.00 | 41.20 | 45.40 | 43.30 | 51.11 | 0.00 | 0.00% | 0.58 | 0 | 1 | 3.70 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 3/16/2026 4:00:01 PM EST |
| 80.00 | 36.20 | 40.40 | 38.30 | 46.07 | 0.00 | 0.00% | 0.48 | 0 | 2 | 3.29 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 3/16/2026 4:00:01 PM EST |
| 85.00 | 31.20 | 35.40 | 33.30 | % | 0.39 | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:01 PM EST | |||
| 90.00 | 26.20 | 30.40 | 28.30 | 33.00 | 0.00 | 0.00% | 0.31 | 0 | 1 | 2.52 | 1.00 | 0.00 | 0.00 | 11/5/2025 | 3/16/2026 4:00:01 PM EST |
| 95.00 | 21.40 | 24.00 | 22.70 | % | 0.24 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:01 PM EST | |||
| 100.00 | 16.40 | 18.80 | 17.60 | 15.70 | -12.64 | -44.61% | 0.18 | 1 | 97 | 1.16 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 105.00 | 11.50 | 13.80 | 12.65 | 21.01 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.90 | 0.99 | 0.00 | -0.01 | 1/16/2026 | 3/16/2026 4:00:01 PM EST |
| 110.00 | 7.30 | 8.90 | 8.10 | 13.50 | 0.00 | 0.00% | 0.07 | 0 | 14 | 0.66 | 0.93 | 0.02 | -0.12 | 3/5/2026 | 3/16/2026 4:00:01 PM EST |
| 115.00 | 3.20 | 4.90 | 4.05 | 3.50 | +0.83 | +31.09% | 0.04 | 10 | 166 | 0.61 | 0.75 | 0.06 | -0.22 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 120.00 | 0.90 | 1.40 | 1.15 | 0.41 | -0.29 | -41.43% | 0.01 | 19 | 535 | 0.38 | 0.36 | 0.08 | -0.23 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 125.00 | 0.10 | 0.30 | 0.20 | 0.27 | -0.03 | -10.00% | 0.00 | 65 | 326 | 0.38 | 0.09 | 0.03 | -0.10 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 130.00 | 0.10 | 0.20 | 0.15 | 0.12 | -0.01 | -7.70% | 0.00 | 153 | 2,645 | 0.55 | 0.01 | 0.01 | -0.02 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 135.00 | 0.05 | 0.20 | 0.13 | 0.05 | -0.07 | -58.34% | 0.00 | 65 | 1,037 | 0.68 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 140.00 | 0.05 | 0.30 | 0.18 | 0.14 | +0.04 | +40.00% | 0.00 | 18 | 1,428 | 0.78 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 456 | 1.42 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 4:00:01 PM EST |
| 150.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 2 | 332 | 0.99 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 81 | 2.31 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 3/16/2026 4:00:01 PM EST |
| 160.00 | 0.00 | 0.50 | 0.25 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 156 | 1.74 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 4:00:01 PM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 206 | 1.32 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/16/2026 4:00:01 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 122 | 2.80 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/16/2026 4:00:01 PM EST |
| 175.00 | 0.00 | 0.95 | 0.48 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 418 | 1.52 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 3/16/2026 4:00:01 PM EST |
| 180.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 75 | 2.55 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 4:00:01 PM EST |
| 185.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.71 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 3/16/2026 4:00:01 PM EST |
| 190.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.79 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 3/16/2026 4:00:01 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 18 | 3.49 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 3/16/2026 4:00:01 PM EST |
| 200.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 41 | 3.61 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 3/16/2026 4:00:01 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 31 | 3.84 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 3/16/2026 4:00:01 PM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 11 | 4.06 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 3/16/2026 4:00:01 PM EST |
| 230.00 | 0.00 | 2.15 | 1.08 | 4.50 | 0.00 | 0.00% | 0.00 | 0 | 35 | 4.26 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/16/2026 4:00:01 PM EST |
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 4.45 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:01 PM EST | |||
| 250.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.66 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 3/16/2026 4:00:01 PM EST |
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 4.80 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:01 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 | 4.62 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:01 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 4.16 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:01 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 9 | 3.72 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 3/16/2026 4:00:01 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.30 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/16/2026 4:00:01 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 18 | 2.92 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/16/2026 4:00:01 PM EST |
| 90.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.27 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 3/16/2026 4:00:01 PM EST |
| 95.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.36 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 3/16/2026 4:00:01 PM EST |
| 100.00 | 0.00 | 1.15 | 0.58 | 0.03 | -0.03 | -50.00% | 0.01 | 2 | 102 | 0.90 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 105.00 | 0.00 | 0.60 | 0.30 | 0.17 | +0.07 | +70.00% | 0.00 | 2 | 424 | 0.94 | -0.01 | 0.00 | -0.01 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 110.00 | 0.10 | 0.35 | 0.23 | 0.15 | -0.38 | -71.70% | 0.00 | 2 | 1,030 | 0.49 | -0.07 | 0.02 | -0.12 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 115.00 | 0.55 | 1.00 | 0.78 | 0.60 | -1.20 | -66.67% | 0.01 | 74 | 2,480 | 0.41 | -0.25 | 0.06 | -0.22 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 120.00 | 2.60 | 3.10 | 2.85 | 2.80 | -2.30 | -45.10% | 0.02 | 15 | 1,067 | 0.37 | -0.64 | 0.08 | -0.23 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 125.00 | 5.80 | 8.30 | 7.05 | 7.24 | -2.21 | -23.39% | 0.06 | 72 | 1,593 | 0.81 | -0.91 | 0.03 | -0.10 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 130.00 | 10.90 | 13.60 | 12.25 | 13.35 | -1.45 | -9.80% | 0.09 | 2 | 160 | 1.16 | -0.99 | 0.01 | -0.02 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 135.00 | 16.10 | 18.70 | 17.40 | 19.90 | 0.00 | 0.00% | 0.13 | 0 | 84 | 1.44 | -1.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 4:00:01 PM EST |
| 140.00 | 21.10 | 23.70 | 22.40 | 22.60 | -2.11 | -8.54% | 0.16 | 1 | 74 | 1.67 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 145.00 | 25.90 | 28.30 | 27.10 | 23.10 | 0.00 | 0.00% | 0.19 | 0 | 28 | 1.75 | -1.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 4:00:01 PM EST |
| 150.00 | 30.90 | 32.80 | 31.85 | 29.44 | 0.00 | 0.00% | 0.21 | 0 | 2 | 1.74 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 3/16/2026 4:00:01 PM EST |
| 155.00 | 36.10 | 38.60 | 37.35 | 33.30 | 0.00 | 0.00% | 0.24 | 0 | 17 | 2.22 | -1.00 | 0.00 | 0.00 | 3/5/2026 | 3/16/2026 4:00:01 PM EST |
| 160.00 | 40.80 | 43.60 | 42.20 | 27.99 | 0.00 | 0.00% | 0.26 | 0 | 3 | 2.40 | -1.00 | 0.00 | 0.00 | 2/27/2026 | 3/16/2026 4:00:01 PM EST |
| 165.00 | 46.10 | 48.60 | 47.35 | 36.50 | 0.00 | 0.00% | 0.29 | 0 | 4 | 2.56 | -1.00 | 0.00 | 0.00 | 3/2/2026 | 3/16/2026 4:00:01 PM EST |
| 170.00 | 49.80 | 53.50 | 51.65 | 38.50 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 2/26/2026 | 3/16/2026 4:00:01 PM EST |
| 175.00 | 54.80 | 58.90 | 56.85 | 29.53 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 3/16/2026 4:00:01 PM EST |
| 180.00 | 60.20 | 63.80 | 62.00 | 30.96 | 0.00 | 0.00% | 0.34 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 5/6/2025 | 3/16/2026 4:00:01 PM EST |
| 185.00 | 64.80 | 68.70 | 66.75 | 26.30 | 0.00 | 0.00% | 0.36 | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 2/24/2025 | 3/16/2026 4:00:01 PM EST |
| 190.00 | 69.80 | 73.80 | 71.80 | 38.05 | 0.00 | 0.00% | 0.38 | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 4/4/2025 | 3/16/2026 4:00:01 PM EST |
| 195.00 | 74.90 | 78.80 | 76.85 | % | 0.39 | 0 | 0 | 3.48 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:01 PM EST | |||
| 200.00 | 79.60 | 83.80 | 81.70 | % | 0.41 | 0 | 0 | 3.60 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:01 PM EST | |||
| 210.00 | 89.80 | 93.80 | 91.80 | % | 0.44 | 0 | 0 | 3.83 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:01 PM EST | |||
| 220.00 | 99.60 | 103.80 | 101.70 | % | 0.46 | 0 | 0 | 4.04 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:01 PM EST | |||
| 230.00 | 109.80 | 113.70 | 111.75 | % | 0.49 | 0 | 0 | 4.20 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:01 PM EST | |||
| 240.00 | 119.80 | 123.70 | 121.75 | % | 0.51 | 0 | 0 | 4.39 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:01 PM EST | |||
| 250.00 | 129.80 | 133.80 | 131.80 | 130.00 | 0.00 | 0.00% | 0.53 | 0 | 0 | 4.62 | -1.00 | 0.00 | 0.00 | 12/4/2025 | 3/16/2026 4:00:01 PM EST |
| 260.00 | 139.60 | 143.80 | 141.70 | % | 0.54 | 0 | 0 | 4.79 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:01 PM EST |