Options Chain for ZOETIS INC CL A (ZTS) - $75.35 as of 7/26/2026 10:56:20 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 | 33.90 | 37.80 | 35.85 | % | 0.90 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 7/24/2026 3:59:57 PM EST | |||
| 45.00 | 28.80 | 32.90 | 30.85 | 31.65 | 0.00 | 0.00% | 0.69 | 0 | 0 | 1.27 | 1.00 | 0.00 | -0.01 | 7/17/2026 | 7/24/2026 3:59:57 PM EST |
| 50.00 | 24.10 | 27.90 | 26.00 | % | 0.52 | 0 | 0 | 1.08 | 0.99 | 0.00 | -0.01 | 7/24/2026 3:59:57 PM EST | |||
| 55.00 | 20.00 | 21.80 | 20.90 | 31.20 | 0.00 | 0.00% | 0.38 | 0 | 1 | 0.66 | 0.97 | 0.00 | -0.02 | 5/8/2026 | 7/24/2026 3:59:57 PM EST |
| 60.00 | 15.60 | 17.10 | 16.35 | 17.00 | 0.00 | 0.00% | 0.27 | 0 | 28 | 0.57 | 0.92 | 0.01 | -0.03 | 7/15/2026 | 7/24/2026 3:59:57 PM EST |
| 65.00 | 11.40 | 12.90 | 12.15 | 13.35 | 0.00 | 0.00% | 0.19 | 0 | 27 | 0.42 | 0.84 | 0.02 | -0.04 | 7/16/2026 | 7/24/2026 3:59:57 PM EST |
| 70.00 | 8.10 | 9.40 | 8.75 | 8.40 | 0.00 | 0.00% | 0.12 | 0 | 70 | 0.46 | 0.71 | 0.03 | -0.05 | 7/22/2026 | 7/24/2026 3:59:57 PM EST |
| 75.00 | 5.30 | 5.80 | 5.55 | 5.50 | +0.55 | +11.12% | 0.07 | 14 | 1,346 | 0.43 | 0.56 | 0.03 | -0.05 | 7/24/2026 | 7/24/2026 3:59:57 PM EST |
| 80.00 | 3.30 | 3.70 | 3.50 | 3.60 | +0.67 | +22.87% | 0.04 | 29 | 837 | 0.44 | 0.41 | 0.03 | -0.05 | 7/24/2026 | 7/24/2026 3:59:57 PM EST |
| 85.00 | 2.05 | 2.25 | 2.15 | 2.00 | +0.25 | +14.29% | 0.03 | 8 | 571 | 0.45 | 0.28 | 0.03 | -0.04 | 7/24/2026 | 7/24/2026 3:59:57 PM EST |
| 90.00 | 1.05 | 1.35 | 1.20 | 1.25 | +0.23 | +22.55% | 0.01 | 25 | 583 | 0.44 | 0.18 | 0.02 | -0.03 | 7/24/2026 | 7/24/2026 3:59:57 PM EST |
| 95.00 | 0.55 | 0.90 | 0.73 | 0.68 | +0.03 | +4.62% | 0.01 | 9 | 627 | 0.45 | 0.11 | 0.01 | -0.02 | 7/24/2026 | 7/24/2026 3:59:57 PM EST |
| 100.00 | 0.00 | 0.45 | 0.23 | 0.46 | -0.04 | -8.00% | 0.00 | 11 | 763 | 0.46 | 0.07 | 0.01 | -0.02 | 7/24/2026 | 7/24/2026 3:59:57 PM EST |
| 105.00 | 0.05 | 0.40 | 0.23 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 1,710 | 0.44 | 0.04 | 0.01 | -0.01 | 7/22/2026 | 7/24/2026 3:59:57 PM EST |
| 110.00 | 0.00 | 0.35 | 0.18 | 0.15 | -0.04 | -21.06% | 0.00 | 1 | 101 | 0.56 | 0.02 | 0.00 | -0.01 | 7/24/2026 | 7/24/2026 3:59:57 PM EST |
| 115.00 | 0.00 | 2.00 | 1.00 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.92 | 0.01 | 0.00 | 0.00 | 7/22/2026 | 7/24/2026 3:59:57 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 114 | 0.76 | 0.01 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 3:59:57 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 195 | 0.81 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 7/24/2026 3:59:57 PM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 528 | 0.86 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 3:59:57 PM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 105 | 0.90 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 3:59:57 PM EST |
| 140.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 405 | 0.72 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 3:59:57 PM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 90 | 0.98 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/24/2026 3:59:57 PM EST |
| 150.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 115 | 0.79 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 3:59:57 PM EST |
| 155.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.78 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 3:59:57 PM EST |
| 160.00 | 0.00 | 0.10 | 0.05 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 88 | 0.81 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/24/2026 3:59:57 PM EST |
| 165.00 | 0.00 | 0.10 | 0.05 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.83 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 7/24/2026 3:59:57 PM EST |
| 170.00 | 0.00 | 0.05 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.80 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/24/2026 3:59:57 PM EST |
| 175.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.82 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/24/2026 3:59:57 PM EST |
| 180.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.84 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/24/2026 3:59:57 PM EST |
| 185.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 33 | 0.87 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:57 PM EST | |||
| 190.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 8 | 1.28 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:57 PM EST | |||
| 195.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.30 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/24/2026 3:59:57 PM EST |
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 6 | 1.64 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:57 PM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.69 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 7/24/2026 3:59:57 PM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 3 | 1.75 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:57 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 3 | 1.80 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:57 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.84 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 7/24/2026 3:59:57 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 | 7/24/2026 3:59:57 PM EST | |||
| 45.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,521 | 0.72 | 0.00 | 0.00 | -0.01 | 6/30/2026 | 7/24/2026 3:59:57 PM EST |
| 50.00 | 0.00 | 0.20 | 0.10 | 0.01 | -0.04 | -80.00% | 0.00 | 2 | 873 | 0.59 | -0.01 | 0.00 | -0.01 | 7/24/2026 | 7/24/2026 3:59:57 PM EST |
| 55.00 | 0.05 | 0.20 | 0.13 | 0.15 | -0.05 | -25.00% | 0.00 | 29 | 1,554 | 0.43 | -0.03 | 0.00 | -0.02 | 7/24/2026 | 7/24/2026 3:59:57 PM EST |
| 60.00 | 0.40 | 0.60 | 0.50 | 0.62 | -0.03 | -4.62% | 0.01 | 1 | 947 | 0.45 | -0.08 | 0.01 | -0.03 | 7/24/2026 | 7/24/2026 3:59:57 PM EST |
| 65.00 | 1.20 | 1.40 | 1.30 | 1.25 | -0.15 | -10.72% | 0.02 | 16 | 4,578 | 0.46 | -0.16 | 0.02 | -0.04 | 7/24/2026 | 7/24/2026 3:59:57 PM EST |
| 70.00 | 2.50 | 2.80 | 2.65 | 2.60 | -0.25 | -8.78% | 0.04 | 17 | 3,538 | 0.45 | -0.29 | 0.03 | -0.05 | 7/24/2026 | 7/24/2026 3:59:57 PM EST |
| 75.00 | 4.30 | 4.90 | 4.60 | 4.60 | -0.70 | -13.21% | 0.06 | 19 | 1,229 | 0.43 | -0.44 | 0.03 | -0.05 | 7/24/2026 | 7/24/2026 3:59:57 PM EST |
| 80.00 | 7.30 | 7.90 | 7.60 | 7.78 | -0.62 | -7.39% | 0.10 | 1 | 736 | 0.43 | -0.59 | 0.03 | -0.05 | 7/24/2026 | 7/24/2026 3:59:57 PM EST |
| 85.00 | 10.90 | 12.00 | 11.45 | 11.90 | 0.00 | 0.00% | 0.13 | 0 | 157 | 0.45 | -0.72 | 0.03 | -0.04 | 7/23/2026 | 7/24/2026 3:59:57 PM EST |
| 90.00 | 14.70 | 16.20 | 15.45 | 15.80 | +1.10 | +7.49% | 0.17 | 2 | 186 | 0.42 | -0.82 | 0.02 | -0.03 | 7/24/2026 | 7/24/2026 3:59:57 PM EST |
| 95.00 | 19.00 | 21.10 | 20.05 | 19.70 | 0.00 | 0.00% | 0.21 | 0 | 54 | 0.61 | -0.89 | 0.01 | -0.02 | 6/22/2026 | 7/24/2026 3:59:57 PM EST |
| 100.00 | 23.80 | 25.70 | 24.75 | 24.40 | 0.00 | 0.00% | 0.25 | 0 | 177 | 0.64 | -0.93 | 0.01 | -0.02 | 7/21/2026 | 7/24/2026 3:59:57 PM EST |
| 105.00 | 28.40 | 31.20 | 29.80 | 33.00 | 0.00 | 0.00% | 0.28 | 0 | 79 | 0.78 | -0.96 | 0.01 | -0.01 | 7/23/2026 | 7/24/2026 3:59:57 PM EST |
| 110.00 | 32.60 | 36.50 | 34.55 | 38.00 | 0.00 | 0.00% | 0.31 | 0 | 70 | 0.90 | -0.98 | 0.00 | -0.01 | 7/23/2026 | 7/24/2026 3:59:57 PM EST |
| 115.00 | 37.60 | 41.50 | 39.55 | 40.34 | 0.00 | 0.00% | 0.34 | 0 | 5 | 0.96 | -0.99 | 0.00 | 0.00 | 7/9/2026 | 7/24/2026 3:59:57 PM EST |
| 120.00 | 42.60 | 46.00 | 44.30 | 47.90 | 0.00 | 0.00% | 0.37 | 0 | 3 | 1.03 | -0.99 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 3:59:57 PM EST |
| 125.00 | 47.60 | 51.50 | 49.55 | 52.90 | 0.00 | 0.00% | 0.40 | 0 | 2 | 1.09 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 3:59:57 PM EST |
| 130.00 | 52.60 | 56.50 | 54.55 | 57.97 | 0.00 | 0.00% | 0.42 | 0 | 2 | 1.14 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 3:59:57 PM EST |
| 135.00 | 57.60 | 61.00 | 59.30 | 61.00 | 0.00 | 0.00% | 0.44 | 0 | 1 | 1.19 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 3:59:57 PM EST |
| 140.00 | 62.90 | 66.40 | 64.65 | 64.98 | -1.02 | -1.55% | 0.46 | 9 | 1 | 1.23 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 3:59:57 PM EST |
| 145.00 | 67.60 | 71.40 | 69.50 | 72.93 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 3:59:57 PM EST |
| 150.00 | 72.60 | 76.50 | 74.55 | 77.90 | 0.00 | 0.00% | 0.50 | 0 | 1 | 1.34 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 3:59:57 PM EST |
| 155.00 | 77.60 | 81.40 | 79.50 | 80.97 | 0.00 | 0.00% | 0.51 | 0 | 1 | 1.37 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 3:59:57 PM EST |
| 160.00 | 82.60 | 86.50 | 84.55 | % | 0.53 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:57 PM EST | |||
| 165.00 | 87.60 | 91.50 | 89.55 | % | 0.54 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:57 PM EST | |||
| 170.00 | 92.60 | 96.50 | 94.55 | % | 0.56 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:57 PM EST | |||
| 175.00 | 97.60 | 101.50 | 99.55 | % | 0.57 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:57 PM EST | |||
| 180.00 | 102.60 | 106.50 | 104.55 | % | 0.58 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:57 PM EST | |||
| 185.00 | 107.60 | 111.50 | 109.55 | % | 0.59 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:57 PM EST | |||
| 190.00 | 112.60 | 116.50 | 114.55 | % | 0.60 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:57 PM EST | |||
| 195.00 | 117.60 | 121.50 | 119.55 | % | 0.61 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:57 PM EST | |||
| 200.00 | 122.60 | 126.50 | 124.55 | % | 0.62 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:57 PM EST | |||
| 210.00 | 132.60 | 136.50 | 134.55 | % | 0.64 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:57 PM EST | |||
| 220.00 | 142.60 | 146.00 | 144.30 | % | 0.66 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:57 PM EST | |||
| 230.00 | 152.60 | 156.50 | 154.55 | % | 0.67 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:57 PM EST | |||
| 240.00 | 162.60 | 166.00 | 164.30 | % | 0.68 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:57 PM EST |