Options Chain for ZOETIS INC CL A (ZTS) - $116.69 as of 4/24/2026 5:50:23 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 | 50.40 | 54.30 | 52.35 | % | 0.81 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:18 PM EST | |||
| 70.00 | 45.40 | 49.50 | 47.45 | % | 0.68 | 0 | 0 | 1.13 | 1.00 | 0.00 | -0.01 | 4/24/2026 3:59:18 PM EST | |||
| 75.00 | 40.50 | 44.40 | 42.45 | % | 0.57 | 0 | 1 | 1.01 | 0.99 | 0.00 | -0.01 | 4/24/2026 3:59:18 PM EST | |||
| 80.00 | 35.60 | 39.60 | 37.60 | % | 0.47 | 0 | 10 | 0.80 | 0.98 | 0.00 | -0.01 | 4/24/2026 3:59:18 PM EST | |||
| 85.00 | 30.70 | 33.90 | 32.30 | 38.09 | 0.00 | 0.00% | 0.38 | 0 | 1 | 0.72 | 0.97 | 0.00 | -0.02 | 4/17/2026 | 4/24/2026 3:59:18 PM EST |
| 90.00 | 25.90 | 29.00 | 27.45 | % | 0.30 | 0 | 1 | 0.63 | 0.93 | 0.01 | -0.03 | 4/24/2026 3:59:18 PM EST | |||
| 95.00 | 21.40 | 24.10 | 22.75 | % | 0.24 | 0 | 0 | 0.54 | 0.90 | 0.01 | -0.04 | 4/24/2026 3:59:18 PM EST | |||
| 100.00 | 17.50 | 19.80 | 18.65 | 21.69 | 0.00 | 0.00% | 0.19 | 0 | 6 | 0.38 | 0.84 | 0.01 | -0.05 | 4/16/2026 | 4/24/2026 3:59:18 PM EST |
| 105.00 | 14.20 | 15.30 | 14.75 | 17.00 | 0.00 | 0.00% | 0.14 | 0 | 4 | 0.40 | 0.77 | 0.02 | -0.06 | 4/21/2026 | 4/24/2026 3:59:18 PM EST |
| 110.00 | 10.40 | 11.70 | 11.05 | 14.86 | 0.00 | 0.00% | 0.10 | 0 | 24 | 0.39 | 0.69 | 0.02 | -0.07 | 4/17/2026 | 4/24/2026 3:59:18 PM EST |
| 115.00 | 8.00 | 8.80 | 8.40 | 8.50 | -0.70 | -7.61% | 0.07 | 2 | 273 | 0.40 | 0.58 | 0.02 | -0.07 | 4/24/2026 | 4/24/2026 3:59:18 PM EST |
| 120.00 | 5.40 | 5.90 | 5.65 | 5.40 | +0.40 | +8.00% | 0.05 | 2 | 334 | 0.38 | 0.47 | 0.02 | -0.07 | 4/24/2026 | 4/24/2026 3:59:18 PM EST |
| 125.00 | 3.50 | 4.10 | 3.80 | 3.60 | +0.05 | +1.41% | 0.03 | 29 | 275 | 0.37 | 0.35 | 0.02 | -0.06 | 4/24/2026 | 4/24/2026 3:59:18 PM EST |
| 130.00 | 2.15 | 3.90 | 3.03 | 2.25 | +0.15 | +7.15% | 0.02 | 2 | 423 | 0.36 | 0.26 | 0.02 | -0.05 | 4/24/2026 | 4/24/2026 3:59:18 PM EST |
| 135.00 | 1.20 | 1.60 | 1.40 | 1.35 | +0.20 | +17.40% | 0.01 | 9 | 374 | 0.36 | 0.18 | 0.02 | -0.04 | 4/24/2026 | 4/24/2026 3:59:18 PM EST |
| 140.00 | 0.65 | 0.85 | 0.75 | 0.75 | +0.10 | +15.39% | 0.01 | 1 | 276 | 0.35 | 0.12 | 0.01 | -0.03 | 4/24/2026 | 4/24/2026 3:59:18 PM EST |
| 145.00 | 0.10 | 0.70 | 0.40 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 145 | 0.33 | 0.08 | 0.01 | -0.02 | 4/21/2026 | 4/24/2026 3:59:18 PM EST |
| 150.00 | 0.15 | 0.50 | 0.33 | 0.20 | -0.05 | -20.00% | 0.00 | 1 | 275 | 0.36 | 0.05 | 0.01 | -0.02 | 4/24/2026 | 4/24/2026 3:59:18 PM EST |
| 155.00 | 0.15 | 0.40 | 0.28 | 0.19 | -0.01 | -5.00% | 0.00 | 7 | 214 | 0.39 | 0.03 | 0.00 | -0.01 | 4/24/2026 | 4/24/2026 3:59:18 PM EST |
| 160.00 | 0.10 | 0.50 | 0.30 | % | 0.00 | 0 | 46 | 0.42 | 0.02 | 0.00 | -0.01 | 4/24/2026 3:59:18 PM EST | |||
| 165.00 | 0.10 | 0.40 | 0.25 | 2.00 | % | 0.00 | 1 | 86 | 0.45 | 0.01 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 3:59:18 PM EST | |
| 170.00 | 0.05 | 0.95 | 0.50 | % | 0.00 | 0 | 47 | 0.51 | 0.01 | 0.00 | 0.00 | 4/24/2026 3:59:18 PM EST | |||
| 175.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 49 | 0.82 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:18 PM EST | |||
| 180.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 96 | 0.76 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:18 PM EST | |||
| 185.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 23 | 0.76 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:18 PM EST | |||
| 190.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.79 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/24/2026 3:59:18 PM EST |
| 195.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:18 PM EST | |||
| 200.00 | 0.00 | 1.15 | 0.58 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.86 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/24/2026 3:59:18 PM EST |
| 210.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 2 | 0.91 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:18 PM EST | |||
| 220.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:18 PM EST | |||
| 230.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 93 | 1.17 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:18 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:18 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 1 | 1.26 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:18 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 2 | 1.31 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:18 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 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:18 PM EST | |||
| 70.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | -0.01 | 4/24/2026 3:59:18 PM EST | |||
| 75.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 11 | 0.80 | -0.01 | 0.00 | -0.01 | 4/24/2026 3:59:18 PM EST | |||
| 80.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 1 | 0.70 | -0.02 | 0.00 | -0.01 | 4/24/2026 3:59:18 PM EST | |||
| 85.00 | 0.00 | 0.95 | 0.48 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.61 | -0.03 | 0.00 | -0.02 | 4/16/2026 | 4/24/2026 3:59:18 PM EST |
| 90.00 | 0.20 | 1.20 | 0.70 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 164 | 0.46 | -0.07 | 0.01 | -0.03 | 4/21/2026 | 4/24/2026 3:59:18 PM EST |
| 95.00 | 0.45 | 1.05 | 0.75 | 0.80 | -0.15 | -15.79% | 0.01 | 6 | 194 | 0.46 | -0.10 | 0.01 | -0.04 | 4/24/2026 | 4/24/2026 3:59:18 PM EST |
| 100.00 | 1.05 | 1.65 | 1.35 | 1.42 | -0.23 | -13.94% | 0.01 | 5 | 374 | 0.40 | -0.16 | 0.01 | -0.05 | 4/24/2026 | 4/24/2026 3:59:18 PM EST |
| 105.00 | 2.20 | 2.70 | 2.45 | 2.48 | +0.38 | +18.10% | 0.02 | 1 | 1,103 | 0.40 | -0.23 | 0.02 | -0.06 | 4/24/2026 | 4/24/2026 3:59:18 PM EST |
| 110.00 | 3.60 | 4.10 | 3.85 | 3.70 | -0.30 | -7.50% | 0.04 | 12 | 420 | 0.39 | -0.31 | 0.02 | -0.07 | 4/24/2026 | 4/24/2026 3:59:18 PM EST |
| 115.00 | 5.40 | 6.10 | 5.75 | 5.80 | 0.00 | 0.00% | 0.05 | 0 | 277 | 0.38 | -0.42 | 0.02 | -0.07 | 4/23/2026 | 4/24/2026 3:59:18 PM EST |
| 120.00 | 7.90 | 8.50 | 8.20 | 8.30 | 0.00 | 0.00% | 0.07 | 0 | 404 | 0.37 | -0.53 | 0.02 | -0.07 | 4/23/2026 | 4/24/2026 3:59:18 PM EST |
| 125.00 | 10.70 | 11.60 | 11.15 | 11.20 | +0.82 | +7.90% | 0.09 | 10 | 625 | 0.35 | -0.65 | 0.02 | -0.06 | 4/24/2026 | 4/24/2026 3:59:18 PM EST |
| 130.00 | 14.20 | 15.10 | 14.65 | 14.60 | 0.00 | 0.00% | 0.11 | 0 | 113 | 0.33 | -0.74 | 0.02 | -0.05 | 4/22/2026 | 4/24/2026 3:59:18 PM EST |
| 135.00 | 18.10 | 21.10 | 19.60 | 16.20 | 0.00 | 0.00% | 0.15 | 0 | 118 | 0.51 | -0.82 | 0.02 | -0.04 | 4/14/2026 | 4/24/2026 3:59:18 PM EST |
| 140.00 | 22.50 | 25.50 | 24.00 | 23.45 | 0.00 | 0.00% | 0.17 | 0 | 34 | 0.53 | -0.88 | 0.01 | -0.03 | 3/31/2026 | 4/24/2026 3:59:18 PM EST |
| 145.00 | 27.30 | 30.30 | 28.80 | % | 0.20 | 0 | 40 | 0.57 | -0.92 | 0.01 | -0.02 | 4/24/2026 3:59:18 PM EST | |||
| 150.00 | 31.60 | 35.20 | 33.40 | 32.40 | 0.00 | 0.00% | 0.22 | 0 | 13 | 0.64 | -0.95 | 0.01 | -0.02 | 4/22/2026 | 4/24/2026 3:59:18 PM EST |
| 155.00 | 37.30 | 40.20 | 38.75 | 37.80 | 0.00 | 0.00% | 0.25 | 0 | 4 | 0.69 | -0.97 | 0.00 | -0.01 | 4/22/2026 | 4/24/2026 3:59:18 PM EST |
| 160.00 | 41.30 | 44.70 | 43.00 | % | 0.27 | 0 | 16 | 0.67 | -0.98 | 0.00 | -0.01 | 4/24/2026 3:59:18 PM EST | |||
| 165.00 | 47.00 | 50.20 | 48.60 | % | 0.29 | 0 | 3 | 0.79 | -0.99 | 0.00 | 0.00 | 4/24/2026 3:59:18 PM EST | |||
| 170.00 | 52.00 | 55.20 | 53.60 | 56.00 | 0.00 | 0.00% | 0.32 | 0 | 4 | 0.83 | -0.99 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 3:59:18 PM EST |
| 175.00 | 56.90 | 60.20 | 58.55 | 56.90 | 0.00 | 0.00% | 0.33 | 0 | 2 | 0.88 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 3:59:18 PM EST |
| 180.00 | 62.00 | 65.20 | 63.60 | 66.03 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 3:59:18 PM EST |
| 185.00 | 66.30 | 70.20 | 68.25 | % | 0.37 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:18 PM EST | |||
| 190.00 | 71.10 | 75.20 | 73.15 | % | 0.39 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:18 PM EST | |||
| 195.00 | 76.30 | 80.20 | 78.25 | % | 0.40 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:18 PM EST | |||
| 200.00 | 81.30 | 85.20 | 83.25 | % | 0.42 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:18 PM EST | |||
| 210.00 | 91.10 | 95.20 | 93.15 | % | 0.44 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:18 PM EST | |||
| 220.00 | 101.30 | 105.20 | 103.25 | % | 0.47 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:18 PM EST | |||
| 230.00 | 111.30 | 115.20 | 113.25 | % | 0.49 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:18 PM EST | |||
| 240.00 | 121.30 | 125.20 | 123.25 | % | 0.51 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:18 PM EST | |||
| 250.00 | 131.30 | 135.20 | 133.25 | % | 0.53 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:18 PM EST | |||
| 260.00 | 141.30 | 145.20 | 143.25 | % | 0.55 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:18 PM EST |