Options Chain for ZOETIS INC CL A (ZTS) - $77.82 as of 6/26/2026 3:52:48 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
40.00 34.10 38.30 36.20 39.20 0.00 0.00% 0.91 0 2 1.58 1.00 0.00 0.00 6/24/2026 6/26/2026 4:00:10 PM EST
45.00 29.20 33.30 31.25 % 0.69 0 0 1.35 1.00 0.00 0.00 6/26/2026 4:00:10 PM EST
50.00 24.20 28.30 26.25 % 0.53 0 0 1.14 1.00 0.00 0.00 6/26/2026 4:00:10 PM EST
55.00 19.80 23.30 21.55 % 0.39 0 0 0.93 0.97 0.01 -0.01 6/26/2026 4:00:10 PM EST
60.00 16.00 17.00 16.50 18.33 0.00 0.00% 0.28 0 3 0.40 0.92 0.01 -0.03 6/25/2026 6/26/2026 4:00:10 PM EST
65.00 11.80 14.10 12.95 % 0.20 0 0 0.39 0.84 0.02 -0.04 6/26/2026 4:00:10 PM EST
70.00 8.20 10.10 9.15 10.71 0.00 0.00% 0.13 0 10 0.44 0.73 0.02 -0.05 6/24/2026 6/26/2026 4:00:10 PM EST
75.00 5.40 6.30 5.85 7.10 0.00 0.00% 0.08 0 133 0.42 0.58 0.03 -0.05 6/24/2026 6/26/2026 4:00:10 PM EST
80.00 3.50 3.80 3.65 3.60 -1.20 -25.00% 0.05 23 760 0.43 0.43 0.03 -0.05 6/26/2026 6/26/2026 4:00:10 PM EST
85.00 2.10 2.45 2.28 2.14 -0.86 -28.67% 0.03 29 198 0.45 0.29 0.03 -0.04 6/26/2026 6/26/2026 4:00:10 PM EST
90.00 1.20 1.50 1.35 1.29 -0.41 -24.12% 0.02 16 137 0.46 0.18 0.02 -0.03 6/26/2026 6/26/2026 4:00:10 PM EST
95.00 0.35 0.85 0.60 0.83 -0.17 -17.00% 0.01 13 54 0.43 0.11 0.01 -0.02 6/26/2026 6/26/2026 4:00:10 PM EST
100.00 0.15 0.70 0.43 0.40 -0.20 -33.34% 0.00 4 41 0.45 0.06 0.01 -0.01 6/26/2026 6/26/2026 4:00:10 PM EST
105.00 0.00 0.55 0.28 0.38 0.00 0.00% 0.00 0 2 0.55 0.04 0.01 -0.01 6/22/2026 6/26/2026 4:00:10 PM EST
110.00 0.00 0.55 0.28 0.23 0.00 0.00% 0.00 0 2 0.61 0.02 0.00 -0.01 6/24/2026 6/26/2026 4:00:10 PM EST
115.00 0.00 0.55 0.28 % 0.00 0 0 0.66 0.01 0.00 0.00 6/26/2026 4:00:10 PM EST
120.00 0.00 2.20 1.10 % 0.01 0 0 1.00 0.00 0.00 0.00 6/26/2026 4:00:10 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
40.00 0.00 2.15 1.08 % 0.03 0 0 1.49 0.00 0.00 0.00 6/26/2026 4:00:10 PM EST
45.00 0.00 2.15 1.08 % 0.02 0 0 1.27 0.00 0.00 0.00 6/26/2026 4:00:10 PM EST
50.00 0.00 2.15 1.08 % 0.02 0 0 1.07 0.00 0.00 0.00 6/26/2026 4:00:10 PM EST
55.00 0.00 0.50 0.25 0.24 % 0.00 2 0 0.58 -0.03 0.01 -0.01 6/26/2026 6/26/2026 4:00:10 PM EST
60.00 0.45 0.65 0.55 0.54 +0.04 +8.00% 0.01 519 69 0.49 -0.08 0.01 -0.03 6/26/2026 6/26/2026 4:00:10 PM EST
65.00 1.25 1.40 1.33 1.32 +0.18 +15.79% 0.02 37 90 0.49 -0.16 0.02 -0.04 6/26/2026 6/26/2026 4:00:10 PM EST
70.00 2.60 2.80 2.70 2.44 +0.14 +6.09% 0.04 36 128 0.48 -0.27 0.02 -0.05 6/26/2026 6/26/2026 4:00:10 PM EST
75.00 4.60 4.90 4.75 4.60 +0.30 +6.98% 0.06 25 126 0.47 -0.42 0.03 -0.05 6/26/2026 6/26/2026 4:00:10 PM EST
80.00 7.50 7.90 7.70 7.35 +0.81 +12.39% 0.10 7 28 0.47 -0.57 0.03 -0.05 6/26/2026 6/26/2026 4:00:10 PM EST
85.00 10.40 11.80 11.10 10.78 +0.85 +8.56% 0.13 2 11 0.45 -0.71 0.03 -0.04 6/26/2026 6/26/2026 4:00:10 PM EST
90.00 14.40 15.90 15.15 14.70 +0.20 +1.38% 0.17 5 14 0.41 -0.82 0.02 -0.03 6/26/2026 6/26/2026 4:00:10 PM EST
95.00 18.20 20.30 19.25 18.00 0.00 0.00% 0.20 0 5 0.50 -0.89 0.01 -0.02 6/24/2026 6/26/2026 4:00:10 PM EST
100.00 22.70 25.20 23.95 % 0.24 0 0 0.55 -0.94 0.01 -0.01 6/26/2026 4:00:10 PM EST
105.00 27.60 30.10 28.85 % 0.27 0 0 0.65 -0.96 0.01 -0.01 6/26/2026 4:00:10 PM EST
110.00 32.10 36.20 34.15 % 0.31 0 0 0.85 -0.98 0.00 -0.01 6/26/2026 4:00:10 PM EST
115.00 37.10 41.20 39.15 % 0.34 0 0 0.93 -0.99 0.00 0.00 6/26/2026 4:00:10 PM EST
120.00 42.10 46.10 44.10 % 0.37 0 0 0.99 -1.00 0.00 0.00 6/26/2026 4:00:10 PM EST