Options Chain for ZOETIS INC CL A (ZTS) - $115.67 as of 3/20/2026 8:52:06 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 | 48.70 | 53.00 | 50.85 | % | 0.78 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 3/20/2026 3:59:49 PM EST | |||
| 70.00 | 43.70 | 48.00 | 45.85 | % | 0.66 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 3/20/2026 3:59:49 PM EST | |||
| 75.00 | 38.90 | 42.80 | 40.85 | % | 0.54 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 3/20/2026 3:59:49 PM EST | |||
| 80.00 | 33.90 | 37.20 | 35.55 | % | 0.44 | 0 | 0 | 0.82 | 0.99 | 0.00 | -0.01 | 3/20/2026 3:59:49 PM EST | |||
| 85.00 | 29.30 | 32.20 | 30.75 | % | 0.36 | 0 | 0 | 0.72 | 0.97 | 0.00 | -0.01 | 3/20/2026 3:59:49 PM EST | |||
| 90.00 | 24.70 | 27.80 | 26.25 | % | 0.29 | 0 | 0 | 0.69 | 0.94 | 0.01 | -0.02 | 3/20/2026 3:59:49 PM EST | |||
| 95.00 | 20.50 | 23.10 | 21.80 | % | 0.23 | 0 | 0 | 0.44 | 0.89 | 0.01 | -0.03 | 3/20/2026 3:59:49 PM EST | |||
| 100.00 | 16.20 | 19.00 | 17.60 | % | 0.18 | 0 | 0 | 0.44 | 0.83 | 0.01 | -0.04 | 3/20/2026 3:59:49 PM EST | |||
| 105.00 | 12.30 | 14.10 | 13.20 | % | 0.13 | 0 | 0 | 0.39 | 0.75 | 0.02 | -0.05 | 3/20/2026 3:59:49 PM EST | |||
| 110.00 | 8.80 | 10.70 | 9.75 | % | 0.09 | 0 | 0 | 0.37 | 0.65 | 0.02 | -0.06 | 3/20/2026 3:59:49 PM EST | |||
| 115.00 | 6.00 | 7.90 | 6.95 | % | 0.06 | 0 | 0 | 0.37 | 0.54 | 0.02 | -0.06 | 3/20/2026 3:59:49 PM EST | |||
| 120.00 | 4.20 | 5.50 | 4.85 | 4.60 | -0.80 | -14.82% | 0.04 | 2 | 2 | 0.37 | 0.43 | 0.02 | -0.06 | 3/20/2026 | 3/20/2026 3:59:49 PM EST |
| 125.00 | 1.80 | 4.60 | 3.20 | 3.08 | -0.52 | -14.45% | 0.03 | 10 | 4 | 0.36 | 0.31 | 0.02 | -0.05 | 3/20/2026 | 3/20/2026 3:59:49 PM EST |
| 130.00 | 1.05 | 2.30 | 1.68 | 1.82 | -0.53 | -22.56% | 0.01 | 4 | 8 | 0.33 | 0.21 | 0.02 | -0.04 | 3/20/2026 | 3/20/2026 3:59:49 PM EST |
| 135.00 | 0.25 | 1.75 | 1.00 | 1.33 | -0.17 | -11.34% | 0.01 | 11 | 45 | 0.32 | 0.13 | 0.01 | -0.03 | 3/20/2026 | 3/20/2026 3:59:49 PM EST |
| 140.00 | 0.30 | 1.50 | 0.90 | 0.70 | -0.25 | -26.32% | 0.01 | 2 | 2 | 0.36 | 0.08 | 0.01 | -0.02 | 3/20/2026 | 3/20/2026 3:59:49 PM EST |
| 145.00 | 0.00 | 1.85 | 0.93 | 0.77 | +0.22 | +40.00% | 0.01 | 10 | 2 | 0.53 | 0.05 | 0.01 | -0.01 | 3/20/2026 | 3/20/2026 3:59:49 PM EST |
| 150.00 | 0.00 | 0.95 | 0.48 | 0.25 | % | 0.00 | 1 | 0 | 0.49 | 0.02 | 0.00 | -0.01 | 3/20/2026 | 3/20/2026 3:59:49 PM EST | |
| 155.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.67 | 0.01 | 0.00 | 0.00 | 3/20/2026 3:59:49 PM EST | |||
| 160.00 | 0.00 | 2.05 | 1.03 | % | 0.01 | 0 | 0 | 0.70 | 0.01 | 0.00 | 0.00 | 3/20/2026 3:59:49 PM EST | |||
| 165.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:49 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:49 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:49 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 | 1.20 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:49 PM EST | |||
| 70.00 | 0.00 | 2.10 | 1.05 | % | 0.02 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:49 PM EST | |||
| 75.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:49 PM EST | |||
| 80.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.87 | -0.01 | 0.00 | -0.01 | 3/20/2026 3:59:49 PM EST | |||
| 85.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.78 | -0.03 | 0.00 | -0.01 | 3/20/2026 3:59:49 PM EST | |||
| 90.00 | 0.30 | 1.25 | 0.78 | 0.50 | -0.15 | -23.08% | 0.01 | 1 | 1 | 0.46 | -0.06 | 0.01 | -0.02 | 3/20/2026 | 3/20/2026 3:59:49 PM EST |
| 95.00 | 0.70 | 1.80 | 1.25 | 1.05 | -0.20 | -16.00% | 0.01 | 2 | 1 | 0.45 | -0.11 | 0.01 | -0.03 | 3/20/2026 | 3/20/2026 3:59:49 PM EST |
| 100.00 | 1.05 | 2.55 | 1.80 | 1.83 | % | 0.02 | 2 | 0 | 0.41 | -0.17 | 0.01 | -0.04 | 3/20/2026 | 3/20/2026 3:59:49 PM EST | |
| 105.00 | 2.50 | 3.70 | 3.10 | 2.50 | 0.00 | 0.00% | 0.03 | 174 | 1 | 0.42 | -0.25 | 0.02 | -0.05 | 3/20/2026 | 3/20/2026 3:59:49 PM EST |
| 110.00 | 3.70 | 5.20 | 4.45 | 4.78 | % | 0.04 | 14 | 0 | 0.39 | -0.35 | 0.02 | -0.06 | 3/20/2026 | 3/20/2026 3:59:49 PM EST | |
| 115.00 | 5.80 | 7.10 | 6.45 | 6.67 | +0.87 | +15.00% | 0.06 | 16 | 5 | 0.38 | -0.46 | 0.02 | -0.06 | 3/20/2026 | 3/20/2026 3:59:49 PM EST |
| 120.00 | 8.00 | 10.10 | 9.05 | 9.40 | +1.20 | +14.64% | 0.08 | 17 | 12 | 0.37 | -0.57 | 0.02 | -0.06 | 3/20/2026 | 3/20/2026 3:59:49 PM EST |
| 125.00 | 11.80 | 13.70 | 12.75 | 12.30 | +1.25 | +11.32% | 0.10 | 9 | 5 | 0.39 | -0.69 | 0.02 | -0.05 | 3/20/2026 | 3/20/2026 3:59:49 PM EST |
| 130.00 | 15.40 | 17.60 | 16.50 | 16.41 | +1.06 | +6.91% | 0.13 | 1 | 1 | 0.39 | -0.79 | 0.02 | -0.04 | 3/20/2026 | 3/20/2026 3:59:49 PM EST |
| 135.00 | 19.40 | 21.90 | 20.65 | 19.59 | % | 0.15 | 1 | 0 | 0.48 | -0.87 | 0.01 | -0.03 | 3/20/2026 | 3/20/2026 3:59:49 PM EST | |
| 140.00 | 24.20 | 26.50 | 25.35 | % | 0.18 | 0 | 0 | 0.52 | -0.92 | 0.01 | -0.02 | 3/20/2026 3:59:49 PM EST | |||
| 145.00 | 29.00 | 31.10 | 30.05 | % | 0.21 | 0 | 0 | 0.51 | -0.95 | 0.01 | -0.01 | 3/20/2026 3:59:49 PM EST | |||
| 150.00 | 33.50 | 36.20 | 34.85 | % | 0.23 | 0 | 0 | 0.57 | -0.98 | 0.00 | -0.01 | 3/20/2026 3:59:49 PM EST | |||
| 155.00 | 38.50 | 41.30 | 39.90 | % | 0.26 | 0 | 0 | 0.63 | -0.99 | 0.00 | 0.00 | 3/20/2026 3:59:49 PM EST | |||
| 160.00 | 42.30 | 46.50 | 44.40 | % | 0.28 | 0 | 0 | 0.69 | -0.99 | 0.00 | 0.00 | 3/20/2026 3:59:49 PM EST | |||
| 165.00 | 47.50 | 51.50 | 49.50 | % | 0.30 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:49 PM EST | |||
| 170.00 | 52.30 | 56.50 | 54.40 | % | 0.32 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:49 PM EST | |||
| 175.00 | 57.30 | 61.60 | 59.45 | % | 0.34 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:49 PM EST |