Options Chain for ZOETIS INC CL A (ZTS) - $119.60 as of 4/10/2026 5:36:12 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 | 53.00 | 56.40 | 54.70 | % | 0.84 | 0 | 9 | 4.13 | 1.00 | 0.00 | 0.00 | 4/13/2026 3:59:53 PM EST | |||
| 70.00 | 48.00 | 51.60 | 49.80 | % | 0.71 | 0 | 22 | 3.84 | 1.00 | 0.00 | 0.00 | 4/13/2026 3:59:53 PM EST | |||
| 75.00 | 43.00 | 46.40 | 44.70 | % | 0.60 | 0 | 19 | 3.31 | 1.00 | 0.00 | 0.00 | 4/13/2026 3:59:53 PM EST | |||
| 80.00 | 38.10 | 41.50 | 39.80 | % | 0.50 | 0 | 4 | 3.00 | 1.00 | 0.00 | 0.00 | 4/13/2026 3:59:53 PM EST | |||
| 85.00 | 33.10 | 36.40 | 34.75 | % | 0.41 | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 4/13/2026 3:59:53 PM EST | |||
| 90.00 | 28.10 | 31.50 | 29.80 | % | 0.33 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 4/13/2026 3:59:53 PM EST | |||
| 95.00 | 23.00 | 25.60 | 24.30 | % | 0.26 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 4/13/2026 3:59:53 PM EST | |||
| 100.00 | 18.00 | 20.80 | 19.40 | 17.93 | 0.00 | 0.00% | 0.19 | 0 | 11 | 1.34 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/13/2026 3:59:53 PM EST |
| 105.00 | 13.10 | 15.30 | 14.20 | % | 0.14 | 0 | 2 | 0.77 | 1.00 | 0.00 | 0.00 | 4/13/2026 3:59:53 PM EST | |||
| 110.00 | 8.60 | 10.50 | 9.55 | 8.40 | 0.00 | 0.00% | 0.09 | 0 | 59 | 0.66 | 0.97 | 0.01 | -0.07 | 3/31/2026 | 4/13/2026 3:59:53 PM EST |
| 115.00 | 4.70 | 5.90 | 5.30 | 3.50 | -1.23 | -26.01% | 0.05 | 2 | 64 | 0.52 | 0.85 | 0.05 | -0.17 | 4/13/2026 | 4/13/2026 3:59:53 PM EST |
| 120.00 | 1.65 | 2.05 | 1.85 | 1.62 | +0.57 | +54.29% | 0.02 | 156 | 1,329 | 0.36 | 0.52 | 0.09 | -0.24 | 4/13/2026 | 4/13/2026 3:59:53 PM EST |
| 125.00 | 0.25 | 0.35 | 0.30 | 0.25 | +0.05 | +25.00% | 0.00 | 49 | 641 | 0.34 | 0.14 | 0.05 | -0.12 | 4/13/2026 | 4/13/2026 3:59:53 PM EST |
| 130.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.15 | -75.00% | 0.00 | 85 | 1,196 | 0.44 | 0.01 | 0.01 | -0.02 | 4/13/2026 | 4/13/2026 3:59:53 PM EST |
| 135.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 3 | 1,685 | 0.54 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 3:59:53 PM EST |
| 140.00 | 0.00 | 0.15 | 0.08 | 0.05 | +0.04 | +400.00% | 0.00 | 11 | 240 | 0.81 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 3:59:53 PM EST |
| 145.00 | 0.00 | 0.15 | 0.08 | 0.05 | +0.01 | +25.00% | 0.00 | 10 | 941 | 0.96 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 3:59:53 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 798 | 2.02 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 3:59:53 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 314 | 2.21 | 0.00 | 0.00 | 0.00 | 4/13/2026 3:59:53 PM EST | |||
| 160.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 56 | 1.16 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/13/2026 3:59:53 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 15 | 2.55 | 0.00 | 0.00 | 0.00 | 4/13/2026 3:59:53 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 49 | 2.71 | 0.00 | 0.00 | 0.00 | 4/13/2026 3:59:53 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 28 | 2.86 | 0.00 | 0.00 | 0.00 | 4/13/2026 3:59:53 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 21 | 3.01 | 0.00 | 0.00 | 0.00 | 4/13/2026 3:59:53 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 2 | 3.14 | 0.00 | 0.00 | 0.00 | 4/13/2026 3:59:53 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 4/13/2026 3:59:53 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.40 | 0.00 | 0.00 | 0.00 | 4/13/2026 3:59:53 PM EST | |||
| 200.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 6 | 2.61 | 0.00 | 0.00 | 0.00 | 4/13/2026 3:59:53 PM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.76 | 0.00 | 0.00 | 0.00 | 4/13/2026 3:59:53 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.97 | 0.00 | 0.00 | 0.00 | 4/13/2026 3:59:53 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 4.18 | 0.00 | 0.00 | 0.00 | 4/13/2026 3:59:53 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 | 0.00 | 0.00% | 0.02 | 0 | 11 | 4.69 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/13/2026 3:59:53 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 23 | 4.23 | 0.00 | 0.00 | 0.00 | 4/13/2026 3:59:53 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 17 | 3.80 | 0.00 | 0.00 | 0.00 | 4/13/2026 3:59:53 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 7 | 3.39 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/13/2026 3:59:53 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 12 | 3.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 3:59:53 PM EST | |||
| 90.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 19 | 2.07 | 0.00 | 0.00 | 0.00 | 4/13/2026 3:59:53 PM EST | |||
| 95.00 | 0.00 | 0.95 | 0.48 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.76 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 3:59:53 PM EST |
| 100.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.05 | -50.00% | 0.00 | 1 | 143 | 0.97 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 3:59:53 PM EST |
| 105.00 | 0.00 | 0.35 | 0.18 | 0.03 | -0.06 | -66.67% | 0.00 | 2 | 659 | 0.89 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 3:59:53 PM EST |
| 110.00 | 0.05 | 0.25 | 0.15 | 0.14 | -0.16 | -53.34% | 0.00 | 32 | 891 | 0.54 | -0.03 | 0.01 | -0.07 | 4/13/2026 | 4/13/2026 3:59:53 PM EST |
| 115.00 | 0.35 | 0.55 | 0.45 | 0.46 | -0.54 | -54.00% | 0.00 | 69 | 540 | 0.42 | -0.15 | 0.05 | -0.17 | 4/13/2026 | 4/13/2026 3:59:53 PM EST |
| 120.00 | 1.50 | 1.95 | 1.73 | 1.95 | -1.40 | -41.80% | 0.01 | 265 | 1,534 | 0.35 | -0.48 | 0.09 | -0.24 | 4/13/2026 | 4/13/2026 3:59:53 PM EST |
| 125.00 | 4.60 | 6.50 | 5.55 | 5.67 | -1.98 | -25.89% | 0.04 | 2 | 422 | 0.69 | -0.86 | 0.05 | -0.12 | 4/13/2026 | 4/13/2026 3:59:53 PM EST |
| 130.00 | 9.20 | 11.60 | 10.40 | 11.45 | -0.19 | -1.64% | 0.08 | 2 | 86 | 1.00 | -0.99 | 0.01 | -0.02 | 4/13/2026 | 4/13/2026 3:59:53 PM EST |
| 135.00 | 14.70 | 16.20 | 15.45 | 17.30 | +0.10 | +0.59% | 0.11 | 1 | 11 | 1.14 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 3:59:53 PM EST |
| 140.00 | 19.70 | 21.20 | 20.45 | 22.04 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 3:59:53 PM EST |
| 145.00 | 24.20 | 27.00 | 25.60 | % | 0.18 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 4/13/2026 3:59:53 PM EST | |||
| 150.00 | 29.70 | 32.00 | 30.85 | % | 0.21 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 4/13/2026 3:59:53 PM EST | |||
| 155.00 | 34.70 | 37.00 | 35.85 | % | 0.23 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 4/13/2026 3:59:53 PM EST | |||
| 160.00 | 39.70 | 42.00 | 40.85 | % | 0.26 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 4/13/2026 3:59:53 PM EST | |||
| 165.00 | 44.60 | 47.00 | 45.80 | % | 0.28 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 4/13/2026 3:59:53 PM EST | |||
| 170.00 | 49.70 | 52.00 | 50.85 | % | 0.30 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 4/13/2026 3:59:53 PM EST | |||
| 175.00 | 54.50 | 57.00 | 55.75 | % | 0.32 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 4/13/2026 3:59:53 PM EST | |||
| 180.00 | 59.80 | 62.00 | 60.90 | % | 0.34 | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 4/13/2026 3:59:53 PM EST | |||
| 185.00 | 64.80 | 67.00 | 65.90 | % | 0.36 | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 4/13/2026 3:59:53 PM EST | |||
| 190.00 | 69.40 | 72.00 | 70.70 | % | 0.37 | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 4/13/2026 3:59:53 PM EST | |||
| 195.00 | 74.70 | 77.00 | 75.85 | % | 0.39 | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 4/13/2026 3:59:53 PM EST | |||
| 200.00 | 79.70 | 82.00 | 80.85 | % | 0.40 | 0 | 0 | 3.56 | -1.00 | 0.00 | 0.00 | 4/13/2026 3:59:53 PM EST | |||
| 210.00 | 89.80 | 92.00 | 90.90 | % | 0.43 | 0 | 0 | 3.80 | -1.00 | 0.00 | 0.00 | 4/13/2026 3:59:53 PM EST | |||
| 220.00 | 99.70 | 102.00 | 100.85 | % | 0.46 | 0 | 0 | 4.02 | -1.00 | 0.00 | 0.00 | 4/13/2026 3:59:53 PM EST | |||
| 230.00 | 109.50 | 112.00 | 110.75 | % | 0.48 | 0 | 0 | 4.22 | -1.00 | 0.00 | 0.00 | 4/13/2026 3:59:53 PM EST |