Options Chain for ZOETIS INC CL A (ZTS) - $125.25 as of 2/24/2026 7:24:46 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 | 62.00 | 66.10 | 64.05 | 58.19 | 0.00 | 0.00% | 0.99 | 0 | 9 | 1.37 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 2/24/2026 3:59:53 PM EST |
| 70.00 | 57.10 | 61.10 | 59.10 | 55.05 | 0.00 | 0.00% | 0.84 | 0 | 22 | 1.27 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 2/24/2026 3:59:53 PM EST |
| 75.00 | 52.00 | 56.20 | 54.10 | 49.76 | 0.00 | 0.00% | 0.72 | 0 | 19 | 1.16 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 2/24/2026 3:59:53 PM EST |
| 80.00 | 47.10 | 51.30 | 49.20 | 46.66 | 0.00 | 0.00% | 0.61 | 0 | 4 | 0.99 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 2/24/2026 3:59:53 PM EST |
| 85.00 | 42.20 | 46.10 | 44.15 | % | 0.52 | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.01 | 2/24/2026 3:59:53 PM EST | |||
| 90.00 | 37.20 | 41.40 | 39.30 | % | 0.44 | 0 | 0 | 0.80 | 0.99 | 0.00 | -0.01 | 2/24/2026 3:59:53 PM EST | |||
| 95.00 | 32.20 | 36.20 | 34.20 | % | 0.36 | 0 | 0 | 0.73 | 0.99 | 0.00 | -0.01 | 2/24/2026 3:59:53 PM EST | |||
| 100.00 | 28.20 | 30.90 | 29.55 | 30.25 | 0.00 | 0.00% | 0.30 | 0 | 11 | 0.61 | 0.97 | 0.00 | -0.02 | 2/10/2026 | 2/24/2026 3:59:53 PM EST |
| 105.00 | 24.00 | 26.10 | 25.05 | 22.00 | 0.00 | 0.00% | 0.24 | 0 | 2 | 0.54 | 0.94 | 0.01 | -0.03 | 1/16/2026 | 2/24/2026 3:59:53 PM EST |
| 110.00 | 18.70 | 21.40 | 20.05 | 12.20 | 0.00 | 0.00% | 0.18 | 0 | 53 | 0.48 | 0.89 | 0.01 | -0.04 | 2/12/2026 | 2/24/2026 3:59:53 PM EST |
| 115.00 | 14.70 | 17.00 | 15.85 | 12.77 | 0.00 | 0.00% | 0.14 | 0 | 6 | 0.34 | 0.83 | 0.01 | -0.05 | 2/23/2026 | 2/24/2026 3:59:53 PM EST |
| 120.00 | 11.20 | 12.30 | 11.75 | 10.60 | 0.00 | 0.00% | 0.10 | 0 | 54 | 0.32 | 0.75 | 0.02 | -0.06 | 2/19/2026 | 2/24/2026 3:59:53 PM EST |
| 125.00 | 7.50 | 8.60 | 8.05 | 8.16 | +2.36 | +40.69% | 0.06 | 2 | 360 | 0.30 | 0.64 | 0.03 | -0.06 | 2/24/2026 | 2/24/2026 3:59:53 PM EST |
| 130.00 | 5.10 | 5.70 | 5.40 | 5.10 | +1.60 | +45.72% | 0.04 | 7 | 255 | 0.30 | 0.50 | 0.03 | -0.06 | 2/24/2026 | 2/24/2026 3:59:53 PM EST |
| 135.00 | 3.10 | 3.50 | 3.30 | 3.08 | +0.98 | +46.67% | 0.02 | 63 | 1,073 | 0.29 | 0.35 | 0.03 | -0.05 | 2/24/2026 | 2/24/2026 3:59:53 PM EST |
| 140.00 | 1.50 | 1.95 | 1.73 | 1.74 | +0.69 | +65.72% | 0.01 | 22 | 149 | 0.27 | 0.23 | 0.02 | -0.04 | 2/24/2026 | 2/24/2026 3:59:53 PM EST |
| 145.00 | 0.90 | 1.05 | 0.98 | 0.92 | +0.24 | +35.30% | 0.01 | 376 | 793 | 0.28 | 0.15 | 0.02 | -0.03 | 2/24/2026 | 2/24/2026 3:59:53 PM EST |
| 150.00 | 0.35 | 0.85 | 0.60 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 803 | 0.29 | 0.10 | 0.01 | -0.02 | 2/17/2026 | 2/24/2026 3:59:53 PM EST |
| 155.00 | 0.00 | 0.95 | 0.48 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 316 | 0.38 | 0.05 | 0.01 | -0.01 | 2/18/2026 | 2/24/2026 3:59:53 PM EST |
| 160.00 | 0.25 | 0.80 | 0.53 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.36 | 0.03 | 0.01 | -0.01 | 2/18/2026 | 2/24/2026 3:59:53 PM EST |
| 165.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.37 | 0.02 | 0.00 | -0.01 | 1/21/2026 | 2/24/2026 3:59:53 PM EST |
| 170.00 | 0.00 | 0.70 | 0.35 | 0.21 | +0.16 | +320.00% | 0.00 | 26 | 53 | 0.47 | 0.01 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 3:59:53 PM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.52 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 2/24/2026 3:59:53 PM EST |
| 180.00 | 0.00 | 0.95 | 0.48 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.58 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 2/24/2026 3:59:53 PM EST |
| 185.00 | 0.00 | 0.80 | 0.40 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.59 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 2/24/2026 3:59:53 PM EST |
| 190.00 | 0.00 | 0.95 | 0.48 | 1.67 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 2/24/2026 3:59:53 PM EST |
| 195.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:53 PM EST | |||
| 200.00 | 0.00 | 0.50 | 0.25 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.63 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 2/24/2026 3:59:53 PM EST |
| 210.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:53 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:53 PM EST | |||
| 230.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 2/24/2026 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 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 9 | 1.40 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 2/24/2026 3:59:53 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.53 | 0.00 | 0.00% | 0.02 | 0 | 23 | 1.28 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/24/2026 3:59:53 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.16 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 2/24/2026 3:59:53 PM EST |
| 80.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.85 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/24/2026 3:59:53 PM EST |
| 85.00 | 0.00 | 0.95 | 0.48 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.76 | 0.00 | 0.00 | -0.01 | 12/11/2025 | 2/24/2026 3:59:53 PM EST |
| 90.00 | 0.00 | 0.95 | 0.48 | 0.83 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.68 | -0.01 | 0.00 | -0.01 | 12/11/2025 | 2/24/2026 3:59:53 PM EST |
| 95.00 | 0.00 | 0.95 | 0.48 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.59 | -0.01 | 0.00 | -0.01 | 2/4/2026 | 2/24/2026 3:59:53 PM EST |
| 100.00 | 0.05 | 0.75 | 0.40 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 149 | 0.39 | -0.03 | 0.00 | -0.02 | 2/23/2026 | 2/24/2026 3:59:53 PM EST |
| 105.00 | 0.10 | 1.75 | 0.93 | 0.45 | -0.10 | -18.19% | 0.01 | 1 | 161 | 0.40 | -0.06 | 0.01 | -0.03 | 2/24/2026 | 2/24/2026 3:59:53 PM EST |
| 110.00 | 0.60 | 1.00 | 0.80 | 0.71 | -0.29 | -29.00% | 0.01 | 2 | 486 | 0.34 | -0.11 | 0.01 | -0.04 | 2/24/2026 | 2/24/2026 3:59:53 PM EST |
| 115.00 | 1.10 | 1.35 | 1.23 | 1.17 | -0.48 | -29.10% | 0.01 | 6 | 162 | 0.31 | -0.17 | 0.01 | -0.05 | 2/24/2026 | 2/24/2026 3:59:53 PM EST |
| 120.00 | 1.95 | 2.40 | 2.18 | 2.40 | -0.60 | -20.00% | 0.02 | 5 | 307 | 0.30 | -0.25 | 0.02 | -0.06 | 2/24/2026 | 2/24/2026 3:59:53 PM EST |
| 125.00 | 3.60 | 4.40 | 4.00 | 3.77 | -1.23 | -24.60% | 0.03 | 10 | 280 | 0.31 | -0.36 | 0.03 | -0.06 | 2/24/2026 | 2/24/2026 3:59:53 PM EST |
| 130.00 | 5.70 | 6.50 | 6.10 | 5.40 | -1.05 | -16.28% | 0.05 | 33 | 262 | 0.29 | -0.50 | 0.03 | -0.06 | 2/24/2026 | 2/24/2026 3:59:53 PM EST |
| 135.00 | 8.40 | 9.60 | 9.00 | 9.09 | -1.31 | -12.60% | 0.07 | 2 | 52 | 0.28 | -0.65 | 0.03 | -0.05 | 2/24/2026 | 2/24/2026 3:59:53 PM EST |
| 140.00 | 12.00 | 13.20 | 12.60 | 14.44 | 0.00 | 0.00% | 0.09 | 0 | 84 | 0.27 | -0.77 | 0.02 | -0.04 | 2/23/2026 | 2/24/2026 3:59:53 PM EST |
| 145.00 | 15.40 | 17.70 | 16.55 | 24.00 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.35 | -0.85 | 0.02 | -0.03 | 2/12/2026 | 2/24/2026 3:59:53 PM EST |
| 150.00 | 20.40 | 22.30 | 21.35 | 24.97 | 0.00 | 0.00% | 0.14 | 0 | 11 | 0.38 | -0.90 | 0.01 | -0.02 | 2/23/2026 | 2/24/2026 3:59:53 PM EST |
| 155.00 | 24.30 | 28.40 | 26.35 | 34.45 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.52 | -0.95 | 0.01 | -0.01 | 11/5/2025 | 2/24/2026 3:59:53 PM EST |
| 160.00 | 29.30 | 33.50 | 31.40 | 37.10 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.58 | -0.97 | 0.01 | -0.01 | 12/3/2025 | 2/24/2026 3:59:53 PM EST |
| 165.00 | 34.30 | 37.90 | 36.10 | 21.41 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.58 | -0.98 | 0.00 | -0.01 | 9/16/2025 | 2/24/2026 3:59:53 PM EST |
| 170.00 | 39.90 | 43.50 | 41.70 | % | 0.25 | 0 | 0 | 0.68 | -0.99 | 0.00 | 0.00 | 2/24/2026 3:59:53 PM EST | |||
| 175.00 | 44.70 | 48.50 | 46.60 | % | 0.27 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:53 PM EST | |||
| 180.00 | 49.50 | 53.50 | 51.50 | % | 0.29 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:53 PM EST | |||
| 185.00 | 54.30 | 58.50 | 56.40 | % | 0.30 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:53 PM EST | |||
| 190.00 | 59.50 | 63.50 | 61.50 | % | 0.32 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:53 PM EST | |||
| 195.00 | 64.30 | 68.50 | 66.40 | % | 0.34 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:53 PM EST | |||
| 200.00 | 69.30 | 73.50 | 71.40 | % | 0.36 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:53 PM EST | |||
| 210.00 | 79.30 | 83.50 | 81.40 | % | 0.39 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:53 PM EST | |||
| 220.00 | 89.30 | 93.50 | 91.40 | % | 0.42 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:53 PM EST | |||
| 230.00 | 99.30 | 103.50 | 101.40 | % | 0.44 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:53 PM EST |