Options Chain for ZOETIS INC CL A (ZTS) - $80.07 as of 5/22/2026 10:14:30 AM 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 34.60 38.80 36.70 % 0.82 0 0 1.37 1.00 0.00 0.00 5/22/2026 4:00:15 PM EST
50.00 29.60 33.70 31.65 27.50 0.00 0.00% 0.63 0 19 1.15 1.00 0.00 0.00 5/18/2026 5/22/2026 4:00:15 PM EST
55.00 24.70 28.60 26.65 % 0.48 0 0 0.98 1.00 0.00 -0.01 5/22/2026 4:00:15 PM EST
60.00 20.00 23.70 21.85 19.92 0.00 0.00% 0.36 0 21 0.82 0.98 0.00 -0.01 5/21/2026 5/22/2026 4:00:15 PM EST
65.00 15.40 17.70 16.55 11.50 0.00 0.00% 0.25 0 10 0.52 0.94 0.01 -0.02 5/14/2026 5/22/2026 4:00:15 PM EST
70.00 11.50 13.30 12.40 12.65 +1.45 +12.95% 0.18 5 45 0.47 0.87 0.02 -0.03 5/22/2026 5/22/2026 4:00:15 PM EST
75.00 8.50 9.30 8.90 8.70 +0.56 +6.88% 0.12 9 551 0.39 0.75 0.03 -0.04 5/22/2026 5/22/2026 4:00:15 PM EST
80.00 5.50 5.80 5.65 5.85 +0.65 +12.50% 0.07 105 1,592 0.37 0.59 0.03 -0.05 5/22/2026 5/22/2026 4:00:15 PM EST
85.00 3.20 3.50 3.35 3.30 +0.30 +10.00% 0.04 70 4,091 0.37 0.42 0.03 -0.04 5/22/2026 5/22/2026 4:00:15 PM EST
90.00 1.70 1.95 1.83 1.67 +0.08 +5.04% 0.02 148 1,845 0.36 0.27 0.03 -0.04 5/22/2026 5/22/2026 4:00:15 PM EST
95.00 0.80 0.95 0.88 0.88 +0.03 +3.53% 0.01 246 165 0.35 0.16 0.02 -0.03 5/22/2026 5/22/2026 4:00:15 PM EST
100.00 0.30 0.40 0.35 0.38 +0.05 +15.16% 0.00 22 501 0.34 0.08 0.01 -0.02 5/22/2026 5/22/2026 4:00:15 PM EST
105.00 0.05 0.30 0.18 0.25 0.00 0.00% 0.00 0 62 0.34 0.04 0.01 -0.01 5/20/2026 5/22/2026 4:00:15 PM EST
110.00 0.00 1.15 0.58 0.15 0.00 0.00% 0.01 0 76 0.61 0.02 0.00 0.00 5/20/2026 5/22/2026 4:00:15 PM EST
115.00 0.00 1.15 0.58 0.05 0.00 0.00% 0.01 0 16 0.67 0.01 0.00 0.00 5/14/2026 5/22/2026 4:00:15 PM EST
120.00 0.00 0.40 0.20 0.05 0.00 0.00% 0.00 6 111 0.50 0.00 0.00 0.00 5/22/2026 5/22/2026 4:00:15 PM EST
125.00 0.00 0.25 0.13 0.15 0.00 0.00% 0.00 0 150 0.57 0.00 0.00 0.00 5/20/2026 5/22/2026 4:00:15 PM EST
130.00 0.00 0.50 0.25 0.44 +0.29 +193.34% 0.00 1 284 0.69 0.00 0.00 0.00 5/22/2026 5/22/2026 4:00:15 PM EST
135.00 0.00 2.15 1.08 0.05 0.00 0.00% 0.01 0 149 1.03 0.00 0.00 0.00 5/19/2026 5/22/2026 4:00:15 PM EST
140.00 0.00 1.15 0.58 0.13 0.00 0.00% 0.00 0 121 0.92 0.00 0.00 0.00 5/21/2026 5/22/2026 4:00:15 PM EST
145.00 0.00 2.15 1.08 0.14 0.00 0.00% 0.01 0 196 1.13 0.00 0.00 0.00 5/12/2026 5/22/2026 4:00:15 PM EST
150.00 0.00 2.15 1.08 0.20 0.00 0.00% 0.01 0 58 1.17 0.00 0.00 0.00 5/6/2026 5/22/2026 4:00:15 PM EST
155.00 0.00 2.15 1.08 0.10 0.00 0.00% 0.01 0 197 1.21 0.00 0.00 0.00 5/8/2026 5/22/2026 4:00:15 PM EST
160.00 0.00 1.35 0.68 0.16 0.00 0.00% 0.00 0 12 1.12 0.00 0.00 0.00 4/23/2026 5/22/2026 4:00:15 PM EST
165.00 0.00 1.75 0.88 % 0.01 0 5 1.23 0.00 0.00 0.00 5/22/2026 4:00:15 PM EST
170.00 0.00 1.35 0.68 % 0.00 0 35 1.19 0.00 0.00 0.00 5/22/2026 4:00:15 PM EST
175.00 0.00 2.15 1.08 % 0.01 0 2 1.36 0.00 0.00 0.00 5/22/2026 4:00:15 PM EST
180.00 0.00 2.15 1.08 % 0.01 0 0 1.40 0.00 0.00 0.00 5/22/2026 4:00:15 PM EST
185.00 0.00 1.15 0.58 % 0.00 0 0 1.25 0.00 0.00 0.00 5/22/2026 4:00:15 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 2.15 1.08 % 0.02 0 0 1.38 0.00 0.00 0.00 5/22/2026 4:00:15 PM EST
50.00 0.00 2.15 1.08 % 0.02 0 0 1.19 0.00 0.00 0.00 5/22/2026 4:00:15 PM EST
55.00 0.00 0.10 0.05 0.05 0.00 0.00% 0.00 0 1,207 0.50 0.00 0.00 -0.01 5/19/2026 5/22/2026 4:00:15 PM EST
60.00 0.00 0.50 0.25 0.18 0.00 0.00% 0.00 2 464 0.55 -0.02 0.00 -0.01 5/22/2026 5/22/2026 4:00:15 PM EST
65.00 0.20 0.40 0.30 0.30 -0.13 -30.24% 0.00 36 199 0.38 -0.06 0.01 -0.02 5/22/2026 5/22/2026 4:00:15 PM EST
70.00 0.75 1.15 0.95 0.82 -0.28 -25.46% 0.01 52 1,040 0.39 -0.13 0.02 -0.03 5/22/2026 5/22/2026 4:00:15 PM EST
75.00 1.90 3.00 2.45 1.94 -0.46 -19.17% 0.03 38 809 0.37 -0.25 0.03 -0.04 5/22/2026 5/22/2026 4:00:15 PM EST
80.00 3.70 3.90 3.80 3.90 -0.50 -11.37% 0.05 142 1,701 0.37 -0.41 0.03 -0.05 5/22/2026 5/22/2026 4:00:15 PM EST
85.00 6.40 6.70 6.55 6.30 -0.90 -12.50% 0.08 29 260 0.36 -0.58 0.03 -0.04 5/22/2026 5/22/2026 4:00:15 PM EST
90.00 9.70 11.40 10.55 11.06 0.00 0.00% 0.12 0 240 0.41 -0.73 0.03 -0.04 5/20/2026 5/22/2026 4:00:15 PM EST
95.00 13.00 15.50 14.25 20.75 0.00 0.00% 0.15 0 267 0.51 -0.84 0.02 -0.03 5/14/2026 5/22/2026 4:00:15 PM EST
100.00 17.70 20.20 18.95 20.40 0.00 0.00% 0.19 0 73 0.57 -0.92 0.01 -0.02 5/19/2026 5/22/2026 4:00:15 PM EST
105.00 21.80 25.70 23.75 29.51 0.00 0.00% 0.23 0 4 0.70 -0.96 0.01 -0.01 5/14/2026 5/22/2026 4:00:15 PM EST
110.00 26.70 30.70 28.70 33.40 0.00 0.00% 0.26 0 0 0.78 -0.98 0.00 0.00 5/13/2026 5/22/2026 4:00:15 PM EST
115.00 31.70 35.80 33.75 34.25 -6.75 -16.47% 0.29 2 0 0.86 -0.99 0.00 0.00 5/22/2026 5/22/2026 4:00:15 PM EST
120.00 36.70 40.70 38.70 44.22 0.00 0.00% 0.32 0 0 0.92 -1.00 0.00 0.00 5/12/2026 5/22/2026 4:00:15 PM EST
125.00 41.70 45.70 43.70 43.11 0.00 0.00% 0.35 0 4 0.98 -1.00 0.00 0.00 5/8/2026 5/22/2026 4:00:15 PM EST
130.00 46.70 50.70 48.70 41.10 0.00 0.00% 0.37 0 0 1.04 -1.00 0.00 0.00 5/7/2026 5/22/2026 4:00:15 PM EST
135.00 51.70 55.70 53.70 46.69 0.00 0.00% 0.40 0 0 1.09 -1.00 0.00 0.00 5/7/2026 5/22/2026 4:00:15 PM EST
140.00 56.80 60.80 58.80 51.40 0.00 0.00% 0.42 0 0 1.16 -1.00 0.00 0.00 5/7/2026 5/22/2026 4:00:15 PM EST
145.00 61.70 65.70 63.70 % 0.44 0 0 1.19 -1.00 0.00 0.00 5/22/2026 4:00:15 PM EST
150.00 66.70 70.70 68.70 % 0.46 0 0 1.24 -1.00 0.00 0.00 5/22/2026 4:00:15 PM EST
155.00 71.70 75.80 73.75 % 0.48 0 0 1.30 -1.00 0.00 0.00 5/22/2026 4:00:15 PM EST
160.00 76.70 80.70 78.70 % 0.49 0 0 1.33 -1.00 0.00 0.00 5/22/2026 4:00:15 PM EST
165.00 81.70 85.70 83.70 % 0.51 0 0 1.37 -1.00 0.00 0.00 5/22/2026 4:00:15 PM EST
170.00 86.70 90.80 88.75 % 0.52 0 0 1.42 -1.00 0.00 0.00 5/22/2026 4:00:15 PM EST
175.00 91.70 95.80 93.75 % 0.54 0 0 1.46 -1.00 0.00 0.00 5/22/2026 4:00:15 PM EST
180.00 96.70 100.70 98.70 % 0.55 0 0 1.48 -1.00 0.00 0.00 5/22/2026 4:00:15 PM EST
185.00 101.70 105.80 103.75 % 0.56 0 0 1.54 -1.00 0.00 0.00 5/22/2026 4:00:15 PM EST