Options Chain for ZOETIS INC CL A (ZTS) - $78.42 as of 6/9/2026 7:02:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 35.10 | 38.70 | 36.90 | % | 0.82 | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:11 PM EST | |||
| 50.00 | 30.10 | 33.70 | 31.90 | % | 0.64 | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:11 PM EST | |||
| 55.00 | 25.30 | 28.70 | 27.00 | % | 0.49 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:11 PM EST | |||
| 60.00 | 20.10 | 23.70 | 21.90 | 21.35 | 0.00 | 0.00% | 0.36 | 0 | 10 | 1.92 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 4:00:11 PM EST |
| 65.00 | 15.50 | 18.70 | 17.10 | 14.00 | 0.00 | 0.00% | 0.26 | 0 | 55 | 1.55 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:11 PM EST |
| 70.00 | 11.30 | 12.80 | 12.05 | 11.70 | +2.95 | +33.72% | 0.17 | 1 | 125 | 0.90 | 0.99 | 0.01 | -0.02 | 6/9/2026 | 6/9/2026 4:00:11 PM EST |
| 75.00 | 6.90 | 8.10 | 7.50 | 7.00 | +2.30 | +48.94% | 0.10 | 13 | 539 | 0.70 | 0.91 | 0.03 | -0.06 | 6/9/2026 | 6/9/2026 4:00:11 PM EST |
| 80.00 | 3.20 | 3.50 | 3.35 | 3.18 | +1.48 | +87.06% | 0.04 | 144 | 3,963 | 0.42 | 0.66 | 0.07 | -0.11 | 6/9/2026 | 6/9/2026 4:00:11 PM EST |
| 85.00 | 0.90 | 1.05 | 0.98 | 1.00 | +0.52 | +108.34% | 0.01 | 1,430 | 5,985 | 0.39 | 0.31 | 0.07 | -0.11 | 6/9/2026 | 6/9/2026 4:00:11 PM EST |
| 90.00 | 0.05 | 0.25 | 0.15 | 0.20 | +0.06 | +42.86% | 0.00 | 69 | 2,875 | 0.42 | 0.08 | 0.03 | -0.05 | 6/9/2026 | 6/9/2026 4:00:11 PM EST |
| 95.00 | 0.00 | 0.15 | 0.08 | 0.08 | +0.03 | +60.00% | 0.00 | 54 | 1,199 | 0.52 | 0.01 | 0.01 | -0.01 | 6/9/2026 | 6/9/2026 4:00:11 PM EST |
| 100.00 | 0.00 | 0.10 | 0.05 | 0.04 | -0.03 | -42.86% | 0.00 | 10 | 1,473 | 0.59 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:11 PM EST |
| 105.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 242 | 0.89 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 4:00:11 PM EST |
| 110.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 61 | 0.83 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:11 PM EST |
| 115.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 337 | 0.93 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 4:00:11 PM EST |
| 120.00 | 0.00 | 1.10 | 0.55 | 0.75 | +0.66 | +733.34% | 0.00 | 4 | 405 | 1.03 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:11 PM EST |
| 125.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 451 | 1.12 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/9/2026 4:00:11 PM EST |
| 130.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 427 | 1.33 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 6/9/2026 4:00:11 PM EST |
| 135.00 | 0.00 | 1.40 | 0.70 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 522 | 2.28 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 6/9/2026 4:00:11 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 218 | 2.68 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/9/2026 4:00:11 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 1.95 | 0.00 | 0.00% | 0.01 | 0 | 150 | 2.79 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 6/9/2026 4:00:11 PM EST |
| 150.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 270 | 1.53 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 6/9/2026 4:00:11 PM EST |
| 155.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 203 | 1.74 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 4:00:11 PM EST |
| 160.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 46 | 1.81 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:11 PM EST | |||
| 165.00 | 0.00 | 0.10 | 0.05 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 86 | 1.88 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 6/9/2026 4:00:11 PM EST |
| 170.00 | 0.00 | 0.10 | 0.05 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 46 | 1.95 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 6/9/2026 4:00:11 PM EST |
| 175.00 | 0.00 | 0.10 | 0.05 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 50 | 2.01 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 6/9/2026 4:00:11 PM EST |
| 180.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 96 | 2.08 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:11 PM EST | |||
| 185.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 22 | 2.13 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 6/9/2026 4:00:11 PM EST |
| 190.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 18 | 2.19 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 6/9/2026 4:00:11 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.71 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:11 PM EST | |||
| 200.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 38 | 2.31 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 6/9/2026 4:00:11 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 2 | 3.92 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:11 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 4.05 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:11 PM EST | |||
| 230.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 93 | 2.60 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:11 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 4.30 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:11 PM EST | |||
| 250.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 1 | 2.78 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:11 PM EST | |||
| 260.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 2 | 2.86 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.50 | 0.25 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.64 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 4:00:11 PM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 4 | 2.96 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 4:00:11 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.53 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 6/9/2026 4:00:11 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3,737 | 0.91 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 4:00:11 PM EST |
| 65.00 | 0.00 | 0.15 | 0.08 | 0.02 | -0.03 | -60.00% | 0.00 | 7 | 2,098 | 0.84 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:11 PM EST |
| 70.00 | 0.05 | 0.10 | 0.08 | 0.09 | -0.06 | -40.00% | 0.00 | 48 | 1,532 | 0.54 | -0.01 | 0.01 | -0.02 | 6/9/2026 | 6/9/2026 4:00:11 PM EST |
| 75.00 | 0.25 | 0.35 | 0.30 | 0.27 | -0.48 | -64.00% | 0.00 | 270 | 3,425 | 0.47 | -0.09 | 0.03 | -0.06 | 6/9/2026 | 6/9/2026 4:00:11 PM EST |
| 80.00 | 1.10 | 1.25 | 1.18 | 1.16 | -1.66 | -58.87% | 0.01 | 228 | 2,702 | 0.41 | -0.34 | 0.07 | -0.11 | 6/9/2026 | 6/9/2026 4:00:11 PM EST |
| 85.00 | 3.50 | 4.90 | 4.20 | 3.60 | -3.40 | -48.58% | 0.05 | 44 | 1,165 | 0.47 | -0.69 | 0.07 | -0.11 | 6/9/2026 | 6/9/2026 4:00:11 PM EST |
| 90.00 | 7.40 | 9.20 | 8.30 | 8.30 | -2.35 | -22.07% | 0.09 | 2 | 211 | 0.76 | -0.92 | 0.03 | -0.05 | 6/9/2026 | 6/9/2026 4:00:11 PM EST |
| 95.00 | 12.10 | 14.20 | 13.15 | 17.60 | 0.00 | 0.00% | 0.14 | 0 | 48 | 1.00 | -0.99 | 0.01 | -0.01 | 5/28/2026 | 6/9/2026 4:00:11 PM EST |
| 100.00 | 17.30 | 20.00 | 18.65 | 18.70 | 0.00 | 0.00% | 0.19 | 0 | 288 | 1.46 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 4:00:11 PM EST |
| 105.00 | 22.30 | 24.30 | 23.30 | 23.70 | 0.00 | 0.00% | 0.22 | 0 | 1,027 | 1.43 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 4:00:11 PM EST |
| 110.00 | 27.30 | 29.20 | 28.25 | 28.70 | 0.00 | 0.00% | 0.26 | 0 | 137 | 1.56 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 4:00:11 PM EST |
| 115.00 | 32.10 | 34.30 | 33.20 | 36.55 | 0.00 | 0.00% | 0.29 | 0 | 22 | 1.76 | -1.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:11 PM EST |
| 120.00 | 37.10 | 39.20 | 38.15 | 38.70 | 0.00 | 0.00% | 0.32 | 0 | 5 | 1.87 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 4:00:11 PM EST |
| 125.00 | 42.30 | 44.20 | 43.25 | 46.40 | 0.00 | 0.00% | 0.35 | 0 | 3 | 2.00 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 4:00:11 PM EST |
| 130.00 | 47.10 | 50.00 | 48.55 | 51.00 | 0.00 | 0.00% | 0.37 | 0 | 7 | 2.42 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 4:00:11 PM EST |
| 135.00 | 52.40 | 54.40 | 53.40 | 56.37 | 0.00 | 0.00% | 0.40 | 0 | 2 | 2.33 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 4:00:11 PM EST |
| 140.00 | 57.20 | 59.60 | 58.40 | 63.40 | 0.00 | 0.00% | 0.42 | 0 | 1 | 2.53 | -1.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 4:00:11 PM EST |
| 145.00 | 62.40 | 64.90 | 63.65 | 68.40 | 0.00 | 0.00% | 0.44 | 0 | 3 | 2.75 | -1.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 4:00:11 PM EST |
| 150.00 | 67.50 | 69.40 | 68.45 | 71.37 | 0.00 | 0.00% | 0.46 | 0 | 3 | 2.67 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 4:00:11 PM EST |
| 155.00 | 72.50 | 74.90 | 73.70 | 76.37 | 0.00 | 0.00% | 0.48 | 0 | 3 | 2.97 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 4:00:11 PM EST |
| 160.00 | 77.20 | 79.60 | 78.40 | 84.24 | 0.00 | 0.00% | 0.49 | 0 | 4 | 2.95 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 4:00:11 PM EST |
| 165.00 | 82.40 | 84.60 | 83.50 | 86.30 | 0.00 | 0.00% | 0.51 | 0 | 3 | 3.05 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 4:00:11 PM EST |
| 170.00 | 87.20 | 90.00 | 88.60 | 91.37 | 0.00 | 0.00% | 0.52 | 0 | 4 | 3.30 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 4:00:11 PM EST |
| 175.00 | 92.50 | 94.90 | 93.70 | 96.37 | 0.00 | 0.00% | 0.54 | 0 | 2 | 3.39 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 4:00:11 PM EST |
| 180.00 | 97.20 | 99.60 | 98.40 | 99.86 | 0.00 | 0.00% | 0.55 | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 6/9/2026 4:00:11 PM EST |
| 185.00 | 101.60 | 105.00 | 103.30 | % | 0.56 | 0 | 0 | 3.56 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:11 PM EST | |||
| 190.00 | 106.60 | 110.00 | 108.30 | % | 0.57 | 0 | 0 | 3.64 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:11 PM EST | |||
| 195.00 | 112.10 | 114.40 | 113.25 | % | 0.58 | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:11 PM EST | |||
| 200.00 | 117.50 | 120.00 | 118.75 | % | 0.59 | 0 | 0 | 3.79 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:11 PM EST | |||
| 210.00 | 127.50 | 129.60 | 128.55 | % | 0.61 | 0 | 0 | 3.76 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:11 PM EST | |||
| 220.00 | 136.90 | 140.00 | 138.45 | % | 0.63 | 0 | 0 | 4.06 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:11 PM EST | |||
| 230.00 | 147.50 | 149.40 | 148.45 | % | 0.65 | 0 | 0 | 3.92 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:11 PM EST | |||
| 240.00 | 157.50 | 159.90 | 158.70 | % | 0.66 | 0 | 0 | 4.27 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:11 PM EST | |||
| 250.00 | 167.10 | 170.00 | 168.55 | % | 0.67 | 0 | 0 | 4.43 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:11 PM EST | |||
| 260.00 | 177.10 | 180.00 | 178.55 | 173.70 | 0.00 | 0.00% | 0.69 | 0 | 0 | 4.54 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 6/9/2026 4:00:11 PM EST |