Options Chain for ZOETIS INC CL A (ZTS) - $75.75 as of 7/7/2026 8:51:19 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 | 30.60 | 34.60 | 32.60 | 37.00 | 0.00 | 0.00% | 0.72 | 0 | 9 | 1.09 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 7/6/2026 3:59:59 PM EST |
| 50.00 | 25.50 | 29.40 | 27.45 | % | 0.55 | 0 | 0 | 0.92 | 0.99 | 0.00 | 0.00 | 7/6/2026 3:59:59 PM EST | |||
| 55.00 | 20.70 | 23.40 | 22.05 | 31.20 | 0.00 | 0.00% | 0.40 | 0 | 1 | 0.64 | 0.96 | 0.01 | -0.01 | 5/8/2026 | 7/6/2026 3:59:59 PM EST |
| 60.00 | 16.30 | 19.10 | 17.70 | 15.70 | 0.00 | 0.00% | 0.29 | 0 | 22 | 0.57 | 0.90 | 0.01 | -0.02 | 7/1/2026 | 7/6/2026 3:59:59 PM EST |
| 65.00 | 12.00 | 15.00 | 13.50 | 9.74 | 0.00 | 0.00% | 0.21 | 0 | 27 | 0.48 | 0.81 | 0.02 | -0.03 | 6/30/2026 | 7/6/2026 3:59:59 PM EST |
| 70.00 | 8.60 | 11.40 | 10.00 | 10.20 | +1.70 | +20.00% | 0.14 | 120 | 170 | 0.44 | 0.69 | 0.02 | -0.03 | 7/7/2026 | 7/6/2026 3:59:59 PM EST |
| 75.00 | 5.80 | 7.90 | 6.85 | 5.52 | 0.00 | 0.00% | 0.09 | 0 | 905 | 0.42 | 0.55 | 0.03 | -0.04 | 7/6/2026 | 7/6/2026 3:59:59 PM EST |
| 80.00 | 2.85 | 5.50 | 4.18 | 4.02 | 0.00 | 0.00% | 0.05 | 0 | 955 | 0.43 | 0.41 | 0.03 | -0.04 | 7/6/2026 | 7/6/2026 3:59:59 PM EST |
| 85.00 | 2.20 | 3.80 | 3.00 | 2.55 | 0.00 | 0.00% | 0.04 | 0 | 741 | 0.43 | 0.30 | 0.02 | -0.03 | 7/6/2026 | 7/6/2026 3:59:59 PM EST |
| 90.00 | 1.10 | 2.65 | 1.88 | 1.70 | 0.00 | 0.00% | 0.02 | 0 | 717 | 0.44 | 0.21 | 0.02 | -0.03 | 7/2/2026 | 7/6/2026 3:59:59 PM EST |
| 95.00 | 0.70 | 1.85 | 1.28 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 612 | 0.46 | 0.14 | 0.02 | -0.02 | 7/6/2026 | 7/6/2026 3:59:59 PM EST |
| 100.00 | 0.40 | 1.35 | 0.88 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 567 | 0.48 | 0.10 | 0.01 | -0.02 | 7/2/2026 | 7/6/2026 3:59:59 PM EST |
| 105.00 | 0.20 | 0.75 | 0.48 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1,701 | 0.47 | 0.07 | 0.01 | -0.01 | 6/30/2026 | 7/6/2026 3:59:59 PM EST |
| 110.00 | 0.10 | 0.75 | 0.43 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 106 | 0.57 | 0.04 | 0.01 | -0.01 | 7/6/2026 | 7/6/2026 3:59:59 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.62 | 0.02 | 0.00 | -0.01 | 6/25/2026 | 7/6/2026 3:59:59 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 108 | 0.65 | 0.01 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 3:59:59 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 195 | 0.71 | 0.01 | 0.00 | 0.00 | 6/10/2026 | 7/6/2026 3:59:59 PM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 518 | 0.75 | 0.01 | 0.00 | 0.00 | 6/22/2026 | 7/6/2026 3:59:59 PM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 102 | 0.79 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 7/6/2026 3:59:59 PM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 403 | 0.83 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 7/6/2026 3:59:59 PM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 91 | 0.90 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/6/2026 3:59:59 PM EST |
| 150.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 123 | 0.89 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 7/6/2026 3:59:59 PM EST |
| 155.00 | 0.00 | 1.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.92 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 3:59:59 PM EST |
| 160.00 | 0.00 | 0.75 | 0.38 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 88 | 0.87 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 3:59:59 PM EST |
| 165.00 | 0.00 | 1.00 | 0.50 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.03 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 7/6/2026 3:59:59 PM EST |
| 170.00 | 0.00 | 0.15 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.79 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/6/2026 3:59:59 PM EST |
| 175.00 | 0.00 | 2.20 | 1.10 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.04 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 7/6/2026 3:59:59 PM EST |
| 180.00 | 0.00 | 1.75 | 0.88 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.92 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/6/2026 3:59:59 PM EST |
| 185.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 33 | 1.09 | 0.00 | 0.00 | 0.00 | 7/6/2026 3:59:59 PM EST | |||
| 190.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 8 | 1.12 | 0.00 | 0.00 | 0.00 | 7/6/2026 3:59:59 PM EST | |||
| 195.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 31 | 1.14 | 0.00 | 0.00 | 0.00 | 7/6/2026 3:59:59 PM EST | |||
| 200.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 6 | 1.16 | 0.00 | 0.00 | 0.00 | 7/6/2026 3:59:59 PM EST | |||
| 210.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.26 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 7/6/2026 3:59:59 PM EST |
| 220.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 3 | 1.30 | 0.00 | 0.00 | 0.00 | 7/6/2026 3:59:59 PM EST | |||
| 230.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 3 | 1.28 | 0.00 | 0.00 | 0.00 | 7/6/2026 3:59:59 PM EST | |||
| 240.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.38 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 7/6/2026 3:59:59 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 | 1.95 | 0.98 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 3,521 | 0.62 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/6/2026 3:59:59 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 873 | 0.59 | -0.01 | 0.00 | 0.00 | 7/2/2026 | 7/6/2026 3:59:59 PM EST |
| 55.00 | 0.05 | 0.75 | 0.40 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 1,498 | 0.53 | -0.04 | 0.01 | -0.01 | 7/6/2026 | 7/6/2026 3:59:59 PM EST |
| 60.00 | 0.15 | 0.80 | 0.48 | 0.70 | -0.15 | -17.65% | 0.01 | 2 | 910 | 0.44 | -0.10 | 0.01 | -0.02 | 7/7/2026 | 7/6/2026 3:59:59 PM EST |
| 65.00 | 1.25 | 1.90 | 1.58 | 1.75 | 0.00 | 0.00% | 0.02 | 0 | 3,485 | 0.43 | -0.19 | 0.02 | -0.03 | 7/6/2026 | 7/6/2026 3:59:59 PM EST |
| 70.00 | 2.40 | 3.60 | 3.00 | 3.30 | 0.00 | 0.00% | 0.04 | 0 | 3,508 | 0.42 | -0.31 | 0.02 | -0.03 | 7/6/2026 | 7/6/2026 3:59:59 PM EST |
| 75.00 | 4.50 | 5.80 | 5.15 | 6.40 | 0.00 | 0.00% | 0.07 | 0 | 1,023 | 0.42 | -0.45 | 0.03 | -0.04 | 7/6/2026 | 7/6/2026 3:59:59 PM EST |
| 80.00 | 7.10 | 8.80 | 7.95 | 8.60 | 0.00 | 0.00% | 0.10 | 0 | 921 | 0.38 | -0.59 | 0.03 | -0.04 | 7/6/2026 | 7/6/2026 3:59:59 PM EST |
| 85.00 | 10.10 | 12.70 | 11.40 | 13.80 | 0.00 | 0.00% | 0.13 | 0 | 157 | 0.43 | -0.70 | 0.02 | -0.03 | 7/1/2026 | 7/6/2026 3:59:59 PM EST |
| 90.00 | 13.80 | 16.20 | 15.00 | 15.40 | 0.00 | 0.00% | 0.17 | 0 | 206 | 0.48 | -0.79 | 0.02 | -0.03 | 6/26/2026 | 7/6/2026 3:59:59 PM EST |
| 95.00 | 18.30 | 20.80 | 19.55 | 19.70 | 0.00 | 0.00% | 0.21 | 0 | 54 | 0.50 | -0.86 | 0.02 | -0.02 | 6/22/2026 | 7/6/2026 3:59:59 PM EST |
| 100.00 | 22.40 | 25.40 | 23.90 | 24.21 | 0.00 | 0.00% | 0.24 | 0 | 183 | 0.65 | -0.90 | 0.01 | -0.02 | 6/22/2026 | 7/6/2026 3:59:59 PM EST |
| 105.00 | 27.60 | 30.20 | 28.90 | 25.78 | 0.00 | 0.00% | 0.28 | 0 | 155 | 0.72 | -0.93 | 0.01 | -0.01 | 6/5/2026 | 7/6/2026 3:59:59 PM EST |
| 110.00 | 32.50 | 35.00 | 33.75 | 33.15 | 0.00 | 0.00% | 0.31 | 0 | 239 | 0.56 | -0.96 | 0.01 | -0.01 | 6/3/2026 | 7/6/2026 3:59:59 PM EST |
| 115.00 | 37.10 | 39.90 | 38.50 | 36.83 | 0.00 | 0.00% | 0.33 | 0 | 115 | 0.83 | -0.98 | 0.00 | -0.01 | 6/8/2026 | 7/6/2026 3:59:59 PM EST |
| 120.00 | 41.40 | 44.90 | 43.15 | 45.58 | 0.00 | 0.00% | 0.36 | 0 | 19 | 0.94 | -0.99 | 0.00 | 0.00 | 5/15/2026 | 7/6/2026 3:59:59 PM EST |
| 125.00 | 46.20 | 49.90 | 48.05 | 44.54 | 0.00 | 0.00% | 0.38 | 0 | 2 | 0.98 | -0.99 | 0.00 | 0.00 | 5/22/2026 | 7/6/2026 3:59:59 PM EST |
| 130.00 | 51.10 | 54.80 | 52.95 | 54.97 | 0.00 | 0.00% | 0.41 | 0 | 2 | 1.03 | -0.99 | 0.00 | 0.00 | 5/15/2026 | 7/6/2026 3:59:59 PM EST |
| 135.00 | 56.20 | 59.80 | 58.00 | 55.10 | 0.00 | 0.00% | 0.43 | 0 | 1 | 1.08 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 7/6/2026 3:59:59 PM EST |
| 140.00 | 61.40 | 64.80 | 63.10 | 63.52 | 0.00 | 0.00% | 0.45 | 0 | 10 | 1.13 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 7/6/2026 3:59:59 PM EST |
| 145.00 | 66.00 | 69.80 | 67.90 | % | 0.47 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 7/6/2026 3:59:59 PM EST | |||
| 150.00 | 71.50 | 74.80 | 73.15 | 77.94 | 0.00 | 0.00% | 0.49 | 0 | 1 | 1.21 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 7/6/2026 3:59:59 PM EST |
| 155.00 | 76.30 | 79.80 | 78.05 | 41.11 | 0.00 | 0.00% | 0.50 | 0 | 1 | 1.24 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 7/6/2026 3:59:59 PM EST |
| 160.00 | 81.00 | 84.70 | 82.85 | % | 0.52 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 7/6/2026 3:59:59 PM EST | |||
| 165.00 | 86.00 | 89.70 | 87.85 | % | 0.53 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 7/6/2026 3:59:59 PM EST | |||
| 170.00 | 91.00 | 94.70 | 92.85 | % | 0.55 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 7/6/2026 3:59:59 PM EST | |||
| 175.00 | 96.20 | 99.70 | 97.95 | % | 0.56 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 7/6/2026 3:59:59 PM EST | |||
| 180.00 | 101.10 | 104.70 | 102.90 | % | 0.57 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 7/6/2026 3:59:59 PM EST | |||
| 185.00 | 106.00 | 109.70 | 107.85 | % | 0.58 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 7/6/2026 3:59:59 PM EST | |||
| 190.00 | 111.00 | 114.70 | 112.85 | % | 0.59 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 7/6/2026 3:59:59 PM EST | |||
| 195.00 | 116.00 | 119.70 | 117.85 | % | 0.60 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 7/6/2026 3:59:59 PM EST | |||
| 200.00 | 120.90 | 124.70 | 122.80 | % | 0.61 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 7/6/2026 3:59:59 PM EST | |||
| 210.00 | 131.00 | 134.40 | 132.70 | % | 0.63 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 7/6/2026 3:59:59 PM EST | |||
| 220.00 | 141.10 | 144.70 | 142.90 | % | 0.65 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 7/6/2026 3:59:59 PM EST | |||
| 230.00 | 151.00 | 154.60 | 152.80 | % | 0.66 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 7/6/2026 3:59:59 PM EST | |||
| 240.00 | 161.10 | 164.60 | 162.85 | % | 0.68 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 7/6/2026 3:59:59 PM EST |