Options Chain for ZOETIS INC CL A (ZTS) - $79.44 as of 6/5/2026 8:12:35 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 | 31.80 | 35.40 | 33.60 | % | 0.75 | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 6/5/2026 4:00:02 PM EST | |||
| 50.00 | 26.80 | 30.40 | 28.60 | % | 0.57 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 6/5/2026 4:00:02 PM EST | |||
| 55.00 | 21.80 | 25.40 | 23.60 | % | 0.43 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 6/5/2026 4:00:02 PM EST | |||
| 60.00 | 16.90 | 20.50 | 18.70 | 21.35 | 0.00 | 0.00% | 0.31 | 0 | 10 | 1.52 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/5/2026 4:00:02 PM EST |
| 65.00 | 12.60 | 15.00 | 13.80 | 15.25 | 0.00 | 0.00% | 0.21 | 0 | 54 | 1.21 | 0.99 | 0.00 | -0.01 | 6/5/2026 | 6/5/2026 4:00:02 PM EST |
| 70.00 | 8.10 | 9.60 | 8.85 | 10.00 | 0.00 | 0.00% | 0.13 | 0 | 117 | 0.91 | 0.95 | 0.02 | -0.04 | 6/5/2026 | 6/5/2026 4:00:02 PM EST |
| 75.00 | 4.00 | 4.60 | 4.30 | 4.20 | -1.95 | -31.71% | 0.06 | 3 | 526 | 0.49 | 0.80 | 0.05 | -0.07 | 6/8/2026 | 6/5/2026 4:00:02 PM EST |
| 80.00 | 1.10 | 2.15 | 1.63 | 2.29 | 0.00 | 0.00% | 0.02 | 0 | 3,918 | 0.38 | 0.49 | 0.07 | -0.10 | 6/5/2026 | 6/5/2026 4:00:02 PM EST |
| 85.00 | 0.25 | 0.45 | 0.35 | 0.40 | -0.30 | -42.86% | 0.00 | 184 | 5,912 | 0.39 | 0.20 | 0.05 | -0.07 | 6/8/2026 | 6/5/2026 4:00:02 PM EST |
| 90.00 | 0.05 | 0.30 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2,876 | 0.40 | 0.05 | 0.02 | -0.02 | 6/5/2026 | 6/5/2026 4:00:02 PM EST |
| 95.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,200 | 0.50 | 0.01 | 0.00 | -0.01 | 6/5/2026 | 6/5/2026 4:00:02 PM EST |
| 100.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,473 | 0.59 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 4:00:02 PM EST |
| 105.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 242 | 0.82 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/5/2026 4:00:02 PM EST |
| 110.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.99 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 4:00:02 PM EST |
| 115.00 | 0.00 | 1.75 | 0.88 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 337 | 1.19 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 4:00:02 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 405 | 1.23 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 4:00:02 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 451 | 1.16 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/5/2026 4:00:02 PM EST |
| 130.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 427 | 1.17 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 6/5/2026 4:00:02 PM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 522 | 2.23 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 6/5/2026 4:00:02 PM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 218 | 2.33 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/5/2026 4:00:02 PM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | 1.95 | 0.00 | 0.00% | 0.00 | 0 | 150 | 2.43 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 6/5/2026 4:00:02 PM EST |
| 150.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 270 | 1.33 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 6/5/2026 4:00:02 PM EST |
| 155.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 203 | 1.71 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/5/2026 4:00:02 PM EST |
| 160.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 46 | 2.69 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:02 PM EST | |||
| 165.00 | 0.00 | 0.75 | 0.38 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 86 | 2.77 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 6/5/2026 4:00:02 PM EST |
| 170.00 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 46 | 1.56 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 6/5/2026 4:00:02 PM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 50 | 2.51 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 6/5/2026 4:00:02 PM EST |
| 180.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 96 | 2.98 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:02 PM EST | |||
| 185.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 22 | 3.05 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 6/5/2026 4:00:02 PM EST |
| 190.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 18 | 3.12 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 6/5/2026 4:00:02 PM EST |
| 195.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:02 PM EST | |||
| 200.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 38 | 3.24 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 6/5/2026 4:00:02 PM EST |
| 210.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 2 | 3.36 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:02 PM EST | |||
| 220.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 3.47 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:02 PM EST | |||
| 230.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 93 | 3.57 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:02 PM EST | |||
| 240.00 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 0 | 3.67 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:02 PM EST | |||
| 250.00 | 0.00 | 2.05 | 1.03 | % | 0.00 | 0 | 1 | 3.76 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:02 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 2 | 3.85 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:02 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 | 1.90 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 4:00:02 PM EST |
| 50.00 | 0.00 | 2.10 | 1.05 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 4 | 2.38 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 4:00:02 PM EST |
| 55.00 | 0.00 | 1.20 | 0.60 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.98 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 6/5/2026 4:00:02 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3,737 | 0.70 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 4:00:02 PM EST |
| 65.00 | 0.00 | 0.20 | 0.10 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2,098 | 0.63 | -0.01 | 0.00 | -0.01 | 6/5/2026 | 6/5/2026 4:00:02 PM EST |
| 70.00 | 0.05 | 0.50 | 0.28 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 1,517 | 0.39 | -0.05 | 0.02 | -0.04 | 6/5/2026 | 6/5/2026 4:00:02 PM EST |
| 75.00 | 0.40 | 1.00 | 0.70 | 0.75 | +0.10 | +15.39% | 0.01 | 1 | 3,490 | 0.40 | -0.20 | 0.05 | -0.07 | 6/8/2026 | 6/5/2026 4:00:02 PM EST |
| 80.00 | 2.40 | 3.60 | 3.00 | 2.43 | 0.00 | 0.00% | 0.04 | 0 | 2,682 | 0.39 | -0.51 | 0.07 | -0.10 | 6/5/2026 | 6/5/2026 4:00:02 PM EST |
| 85.00 | 6.00 | 7.50 | 6.75 | 5.88 | 0.00 | 0.00% | 0.08 | 0 | 1,166 | 0.48 | -0.80 | 0.05 | -0.07 | 6/5/2026 | 6/5/2026 4:00:02 PM EST |
| 90.00 | 10.20 | 12.50 | 11.35 | 10.65 | 0.00 | 0.00% | 0.13 | 0 | 211 | 0.61 | -0.95 | 0.02 | -0.02 | 6/4/2026 | 6/5/2026 4:00:02 PM EST |
| 95.00 | 15.20 | 17.40 | 16.30 | 17.60 | 0.00 | 0.00% | 0.17 | 0 | 48 | 0.75 | -0.99 | 0.00 | -0.01 | 5/28/2026 | 6/5/2026 4:00:02 PM EST |
| 100.00 | 20.10 | 22.40 | 21.25 | 18.70 | 0.00 | 0.00% | 0.21 | 0 | 288 | 0.90 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 4:00:02 PM EST |
| 105.00 | 25.10 | 27.50 | 26.30 | 23.70 | 0.00 | 0.00% | 0.25 | 0 | 1,027 | 1.04 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 4:00:02 PM EST |
| 110.00 | 30.10 | 32.50 | 31.30 | 28.70 | 0.00 | 0.00% | 0.28 | 0 | 137 | 1.17 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 4:00:02 PM EST |
| 115.00 | 34.80 | 37.50 | 36.15 | 35.00 | 0.00 | 0.00% | 0.31 | 0 | 22 | 1.28 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 6/5/2026 4:00:02 PM EST |
| 120.00 | 39.80 | 42.50 | 41.15 | 38.70 | 0.00 | 0.00% | 0.34 | 0 | 5 | 1.39 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 6/5/2026 4:00:02 PM EST |
| 125.00 | 44.80 | 47.50 | 46.15 | 46.40 | 0.00 | 0.00% | 0.37 | 0 | 3 | 1.50 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 6/5/2026 4:00:02 PM EST |
| 130.00 | 49.90 | 52.90 | 51.40 | 51.00 | 0.00 | 0.00% | 0.40 | 0 | 7 | 1.60 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 6/5/2026 4:00:02 PM EST |
| 135.00 | 54.70 | 58.10 | 56.40 | 56.37 | 0.00 | 0.00% | 0.42 | 0 | 2 | 1.69 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 6/5/2026 4:00:02 PM EST |
| 140.00 | 59.70 | 63.30 | 61.50 | 63.40 | 0.00 | 0.00% | 0.44 | 0 | 1 | 2.01 | -1.00 | 0.00 | 0.00 | 6/3/2026 | 6/5/2026 4:00:02 PM EST |
| 145.00 | 64.70 | 68.20 | 66.45 | 68.40 | 0.00 | 0.00% | 0.46 | 0 | 3 | 2.10 | -1.00 | 0.00 | 0.00 | 6/3/2026 | 6/5/2026 4:00:02 PM EST |
| 150.00 | 69.70 | 73.20 | 71.45 | 71.37 | 0.00 | 0.00% | 0.48 | 0 | 3 | 1.94 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 6/5/2026 4:00:02 PM EST |
| 155.00 | 74.70 | 78.20 | 76.45 | 76.37 | 0.00 | 0.00% | 0.49 | 0 | 3 | 2.02 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 6/5/2026 4:00:02 PM EST |
| 160.00 | 79.70 | 83.20 | 81.45 | 84.24 | 0.00 | 0.00% | 0.51 | 0 | 4 | 2.30 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 6/5/2026 4:00:02 PM EST |
| 165.00 | 84.60 | 88.20 | 86.40 | 86.30 | 0.00 | 0.00% | 0.52 | 0 | 3 | 2.17 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 6/5/2026 4:00:02 PM EST |
| 170.00 | 89.70 | 92.50 | 91.10 | 91.37 | 0.00 | 0.00% | 0.54 | 0 | 4 | 2.24 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 6/5/2026 4:00:02 PM EST |
| 175.00 | 94.60 | 98.30 | 96.45 | 96.37 | 0.00 | 0.00% | 0.55 | 0 | 2 | 2.30 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 6/5/2026 4:00:02 PM EST |
| 180.00 | 99.70 | 102.80 | 101.25 | 99.86 | 0.00 | 0.00% | 0.56 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 6/5/2026 4:00:02 PM EST |
| 185.00 | 104.60 | 108.20 | 106.40 | % | 0.58 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:02 PM EST | |||
| 190.00 | 109.70 | 112.50 | 111.10 | % | 0.58 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:02 PM EST | |||
| 195.00 | 114.70 | 117.50 | 116.10 | % | 0.60 | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:02 PM EST | |||
| 200.00 | 119.70 | 122.50 | 121.10 | % | 0.61 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:02 PM EST | |||
| 210.00 | 129.70 | 132.80 | 131.25 | % | 0.62 | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:02 PM EST | |||
| 220.00 | 139.70 | 142.50 | 141.10 | % | 0.64 | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:02 PM EST | |||
| 230.00 | 149.70 | 153.20 | 151.45 | % | 0.66 | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:02 PM EST | |||
| 240.00 | 159.70 | 163.20 | 161.45 | % | 0.67 | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:02 PM EST | |||
| 250.00 | 169.70 | 173.10 | 171.40 | % | 0.69 | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:02 PM EST | |||
| 260.00 | 179.70 | 183.20 | 181.45 | 173.70 | 0.00 | 0.00% | 0.70 | 0 | 0 | 3.49 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 6/5/2026 4:00:02 PM EST |