Options Chain for ZOETIS INC CL A (ZTS) - $111.22 as of 5/6/2026 10:41:45 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 | 45.80 | 48.80 | 47.30 | % | 0.73 | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:09 PM EST | |||
| 70.00 | 40.80 | 43.80 | 42.30 | % | 0.60 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:09 PM EST | |||
| 75.00 | 35.90 | 38.80 | 37.35 | % | 0.50 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:09 PM EST | |||
| 80.00 | 30.80 | 33.90 | 32.35 | % | 0.40 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:09 PM EST | |||
| 85.00 | 26.10 | 28.90 | 27.50 | % | 0.32 | 0 | 0 | 1.71 | 0.99 | 0.00 | -0.03 | 5/6/2026 4:00:09 PM EST | |||
| 90.00 | 21.10 | 23.50 | 22.30 | 27.08 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.35 | 0.98 | 0.00 | -0.07 | 3/30/2026 | 5/6/2026 4:00:09 PM EST |
| 95.00 | 16.40 | 19.00 | 17.70 | % | 0.19 | 0 | 0 | 1.22 | 0.93 | 0.01 | -0.12 | 5/6/2026 4:00:09 PM EST | |||
| 100.00 | 11.90 | 14.10 | 13.00 | 13.00 | 0.00 | 0.00% | 0.13 | 0 | 21 | 0.69 | 0.85 | 0.02 | -0.19 | 5/5/2026 | 5/6/2026 4:00:09 PM EST |
| 105.00 | 8.40 | 9.50 | 8.95 | % | 0.09 | 0 | 0 | 0.72 | 0.73 | 0.03 | -0.25 | 5/6/2026 4:00:09 PM EST | |||
| 110.00 | 5.30 | 6.20 | 5.75 | 6.00 | -0.11 | -1.80% | 0.05 | 74 | 19 | 0.71 | 0.58 | 0.03 | -0.29 | 5/6/2026 | 5/6/2026 4:00:09 PM EST |
| 115.00 | 3.20 | 4.20 | 3.70 | 3.60 | -0.20 | -5.27% | 0.03 | 723 | 227 | 0.69 | 0.42 | 0.03 | -0.28 | 5/6/2026 | 5/6/2026 4:00:09 PM EST |
| 120.00 | 1.55 | 2.30 | 1.93 | 1.99 | -0.01 | -0.50% | 0.02 | 1,129 | 4,017 | 0.70 | 0.27 | 0.03 | -0.23 | 5/6/2026 | 5/6/2026 4:00:09 PM EST |
| 125.00 | 0.55 | 1.05 | 0.80 | 0.88 | -0.19 | -17.76% | 0.01 | 400 | 3,017 | 0.67 | 0.15 | 0.02 | -0.16 | 5/6/2026 | 5/6/2026 4:00:09 PM EST |
| 130.00 | 0.35 | 0.65 | 0.50 | 0.43 | +0.03 | +7.50% | 0.00 | 1,019 | 1,772 | 0.70 | 0.08 | 0.01 | -0.10 | 5/6/2026 | 5/6/2026 4:00:09 PM EST |
| 135.00 | 0.10 | 0.80 | 0.45 | 0.25 | -0.03 | -10.72% | 0.00 | 4 | 437 | 0.76 | 0.04 | 0.01 | -0.06 | 5/6/2026 | 5/6/2026 4:00:09 PM EST |
| 140.00 | 0.05 | 0.50 | 0.28 | 0.15 | -0.05 | -25.00% | 0.00 | 2 | 1,024 | 0.79 | 0.02 | 0.00 | -0.03 | 5/6/2026 | 5/6/2026 4:00:09 PM EST |
| 145.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.78 | 0.01 | 0.00 | -0.01 | 4/27/2026 | 5/6/2026 4:00:09 PM EST |
| 150.00 | 0.00 | 0.75 | 0.38 | 0.05 | +0.04 | +400.00% | 0.00 | 1 | 2 | 0.79 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:09 PM EST |
| 155.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:09 PM EST | |||
| 160.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.94 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/6/2026 4:00:09 PM EST |
| 165.00 | 0.00 | 1.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.64 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/6/2026 4:00:09 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:09 PM EST | |||
| 175.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:09 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 | 2.90 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:09 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:09 PM EST | |||
| 75.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:09 PM EST | |||
| 80.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.23 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 4:00:09 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.78 | -0.01 | 0.00 | -0.03 | 4/22/2026 | 5/6/2026 4:00:09 PM EST |
| 90.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.89 | -0.02 | 0.00 | -0.07 | 4/21/2026 | 5/6/2026 4:00:09 PM EST |
| 95.00 | 0.00 | 0.35 | 0.18 | 0.30 | +0.03 | +11.12% | 0.00 | 61 | 110 | 0.71 | -0.07 | 0.01 | -0.12 | 5/6/2026 | 5/6/2026 4:00:09 PM EST |
| 100.00 | 0.60 | 1.05 | 0.83 | 1.05 | +0.35 | +50.00% | 0.01 | 1,247 | 355 | 0.66 | -0.15 | 0.02 | -0.19 | 5/6/2026 | 5/6/2026 4:00:09 PM EST |
| 105.00 | 2.00 | 2.25 | 2.13 | 2.20 | +0.45 | +25.72% | 0.02 | 1,436 | 9,396 | 0.70 | -0.27 | 0.03 | -0.25 | 5/6/2026 | 5/6/2026 4:00:09 PM EST |
| 110.00 | 4.00 | 4.70 | 4.35 | 4.18 | +0.68 | +19.43% | 0.04 | 2,022 | 1,218 | 0.74 | -0.42 | 0.03 | -0.29 | 5/6/2026 | 5/6/2026 4:00:09 PM EST |
| 115.00 | 6.70 | 8.20 | 7.45 | 7.00 | +0.80 | +12.91% | 0.06 | 85 | 5,051 | 0.80 | -0.58 | 0.03 | -0.28 | 5/6/2026 | 5/6/2026 4:00:09 PM EST |
| 120.00 | 9.70 | 10.80 | 10.25 | 7.80 | -1.29 | -14.20% | 0.09 | 5 | 334 | 0.68 | -0.73 | 0.03 | -0.23 | 5/6/2026 | 5/6/2026 4:00:09 PM EST |
| 125.00 | 14.00 | 14.90 | 14.45 | 11.85 | -1.75 | -12.87% | 0.12 | 14 | 115 | 0.71 | -0.85 | 0.02 | -0.16 | 5/6/2026 | 5/6/2026 4:00:09 PM EST |
| 130.00 | 17.00 | 19.50 | 18.25 | 17.40 | 0.00 | 0.00% | 0.14 | 0 | 13 | 0.92 | -0.92 | 0.01 | -0.10 | 5/4/2026 | 5/6/2026 4:00:09 PM EST |
| 135.00 | 21.80 | 24.30 | 23.05 | 17.60 | 0.00 | 0.00% | 0.17 | 0 | 3 | 1.02 | -0.96 | 0.01 | -0.06 | 4/28/2026 | 5/6/2026 4:00:09 PM EST |
| 140.00 | 26.50 | 29.10 | 27.80 | 21.33 | 0.00 | 0.00% | 0.20 | 0 | 3 | 1.09 | -0.98 | 0.00 | -0.03 | 4/27/2026 | 5/6/2026 4:00:09 PM EST |
| 145.00 | 31.50 | 34.10 | 32.80 | % | 0.23 | 0 | 0 | 1.21 | -0.99 | 0.00 | -0.01 | 5/6/2026 4:00:09 PM EST | |||
| 150.00 | 36.50 | 40.50 | 38.50 | % | 0.26 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:09 PM EST | |||
| 155.00 | 41.50 | 44.10 | 42.80 | % | 0.28 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:09 PM EST | |||
| 160.00 | 46.50 | 49.30 | 47.90 | % | 0.30 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:09 PM EST | |||
| 165.00 | 51.50 | 54.30 | 52.90 | % | 0.32 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:09 PM EST | |||
| 170.00 | 56.50 | 59.70 | 58.10 | % | 0.34 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:09 PM EST | |||
| 175.00 | 61.50 | 64.20 | 62.85 | % | 0.36 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:09 PM EST |